KissMeData/161890/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	202300	6060179900	52900	52900	52900	52900	4882
3	20240517	202200	6060179900	52900	52900	52900	52900	0
4	20240517	202100	6060179900	52900	52900	52900	52900	0
5	20240517	202000	6060179900	52900	52900	52900	52900	0
6	20240517	201900	6060179900	52900	52900	52900	52900	0
7	20240517	201800	6060179900	52900	52900	52900	52900	0
8	20240517	201700	6060179900	52900	52900	52900	52900	0
9	20240517	201600	6060179900	52900	52900	52900	52900	0
10	20240517	201500	6060179900	52900	52900	52900	52900	0
11	20240517	201400	6060179900	52900	52900	52900	52900	0
12	20240517	201300	6060179900	52900	52900	52900	52900	0
13	20240517	201200	6060179900	52900	52900	52900	52900	0
14	20240517	201100	6060179900	52900	52900	52900	52900	0
15	20240517	201000	6060179900	52900	52900	52900	52900	0
16	20240517	200900	6060179900	52900	52900	52900	52900	0
17	20240517	200800	6060179900	52900	52900	52900	52900	0
18	20240517	200700	6060179900	52900	52900	52900	52900	0
19	20240517	200600	6060179900	52900	52900	52900	52900	0
20	20240517	200500	6060179900	52900	52900	52900	52900	0
21	20240517	200400	6060179900	52900	52900	52900	52900	0
22	20240517	200300	6060179900	52900	52900	52900	52900	0
23	20240517	200200	6060179900	52900	52900	52900	52900	0
24	20240517	200100	6060179900	52900	52900	52900	52900	0
25	20240517	200000	6060179900	52900	52900	52900	52900	0
26	20240517	195900	6060179900	52900	52900	52900	52900	0
27	20240517	195800	6060179900	52900	52900	52900	52900	0
28	20240517	195700	6060179900	52900	52900	52900	52900	0
29	20240517	195600	6060179900	52900	52900	52900	52900	0
30	20240517	195500	6060179900	52900	52900	52900	52900	0
31	20240517	195400	6060179900	52900	52900	52900	52900	0
32	20240517	195300	6060179900	52900	52900	52900	52900	4882
33	20240517	195200	6060179900	52900	52900	52900	52900	0
34	20240517	195100	6060179900	52900	52900	52900	52900	0
35	20240517	195000	6060179900	52900	52900	52900	52900	0
36	20240517	194900	6060179900	52900	52900	52900	52900	0
37	20240517	194800	6060179900	52900	52900	52900	52900	0
38	20240517	194700	6060179900	52900	52900	52900	52900	0
39	20240517	194600	6060179900	52900	52900	52900	52900	0
40	20240517	194500	6060179900	52900	52900	52900	52900	0
41	20240517	194400	6060179900	52900	52900	52900	52900	0
42	20240517	194300	6060179900	52900	52900	52900	52900	0
43	20240517	194200	6060179900	52900	52900	52900	52900	0
44	20240517	194100	6060179900	52900	52900	52900	52900	0
45	20240517	194000	6060179900	52900	52900	52900	52900	0
46	20240517	193900	6060179900	52900	52900	52900	52900	0
47	20240517	193800	6060179900	52900	52900	52900	52900	0
48	20240517	193700	6060179900	52900	52900	52900	52900	0
49	20240517	193600	6060179900	52900	52900	52900	52900	0
50	20240517	193500	6060179900	52900	52900	52900	52900	0
51	20240517	193400	6060179900	52900	52900	52900	52900	0
52	20240517	193300	6060179900	52900	52900	52900	52900	0
53	20240517	193200	6060179900	52900	52900	52900	52900	0
54	20240517	193100	6060179900	52900	52900	52900	52900	0
55	20240517	193000	6060179900	52900	52900	52900	52900	0
56	20240517	192900	6060179900	52900	52900	52900	52900	0
57	20240517	192800	6060179900	52900	52900	52900	52900	0
58	20240517	192700	6060179900	52900	52900	52900	52900	0
59	20240517	192600	6060179900	52900	52900	52900	52900	0
60	20240517	192500	6060179900	52900	52900	52900	52900	0
61	20240517	192400	6060179900	52900	52900	52900	52900	0
62	20240517	192300	6060179900	52900	52900	52900	52900	4882
63	20240517	192200	6060179900	52900	52900	52900	52900	0
64	20240517	192100	6060179900	52900	52900	52900	52900	0
65	20240517	192000	6060179900	52900	52900	52900	52900	0
66	20240517	191900	6060179900	52900	52900	52900	52900	0
67	20240517	191800	6060179900	52900	52900	52900	52900	0
68	20240517	191700	6060179900	52900	52900	52900	52900	0
69	20240517	191600	6060179900	52900	52900	52900	52900	0
70	20240517	191500	6060179900	52900	52900	52900	52900	0
71	20240517	191400	6060179900	52900	52900	52900	52900	0
72	20240517	191300	6060179900	52900	52900	52900	52900	0
73	20240517	191200	6060179900	52900	52900	52900	52900	0
74	20240517	191100	6060179900	52900	52900	52900	52900	0
75	20240517	191000	6060179900	52900	52900	52900	52900	0
76	20240517	190900	6060179900	52900	52900	52900	52900	0
77	20240517	190800	6060179900	52900	52900	52900	52900	0
78	20240517	190700	6060179900	52900	52900	52900	52900	0
79	20240517	190600	6060179900	52900	52900	52900	52900	0
80	20240517	190500	6060179900	52900	52900	52900	52900	0
81	20240517	190400	6060179900	52900	52900	52900	52900	0
82	20240517	190300	6060179900	52900	52900	52900	52900	0
83	20240517	190200	6060179900	52900	52900	52900	52900	0
84	20240517	190100	6060179900	52900	52900	52900	52900	0
85	20240517	190000	6060179900	52900	52900	52900	52900	0
86	20240517	185900	6060179900	52900	52900	52900	52900	0
87	20240517	185800	6060179900	52900	52900	52900	52900	0
88	20240517	185700	6060179900	52900	52900	52900	52900	0
89	20240517	185600	6060179900	52900	52900	52900	52900	0
90	20240517	185500	6060179900	52900	52900	52900	52900	0
91	20240517	185400	6060179900	52900	52900	52900	52900	0
92	20240517	185300	6060179900	52900	52900	52900	52900	4882
93	20240517	185200	6060179900	52900	52900	52900	52900	0
94	20240517	185100	6060179900	52900	52900	52900	52900	0
95	20240517	185000	6060179900	52900	52900	52900	52900	0
96	20240517	184900	6060179900	52900	52900	52900	52900	0
97	20240517	184800	6060179900	52900	52900	52900	52900	0
98	20240517	184700	6060179900	52900	52900	52900	52900	0
99	20240517	184600	6060179900	52900	52900	52900	52900	0
100	20240517	184500	6060179900	52900	52900	52900	52900	0
101	20240517	184400	6060179900	52900	52900	52900	52900	0
102	20240517	184300	6060179900	52900	52900	52900	52900	0
103	20240517	184200	6060179900	52900	52900	52900	52900	0
104	20240517	184100	6060179900	52900	52900	52900	52900	0
105	20240517	184000	6060179900	52900	52900	52900	52900	0
106	20240517	183900	6060179900	52900	52900	52900	52900	0
107	20240517	183800	6060179900	52900	52900	52900	52900	0
108	20240517	183700	6060179900	52900	52900	52900	52900	0
109	20240517	183600	6060179900	52900	52900	52900	52900	0
110	20240517	183500	6060179900	52900	52900	52900	52900	0
111	20240517	183400	6060179900	52900	52900	52900	52900	0
112	20240517	183300	6060179900	52900	52900	52900	52900	0
113	20240517	183200	6060179900	52900	52900	52900	52900	0
114	20240517	183100	6060179900	52900	52900	52900	52900	0
115	20240517	183000	6060179900	52900	52900	52900	52900	0
116	20240517	182900	6060179900	52900	52900	52900	52900	0
117	20240517	182800	6060179900	52900	52900	52900	52900	0
118	20240517	182700	6060179900	52900	52900	52900	52900	0
119	20240517	182600	6060179900	52900	52900	52900	52900	0
120	20240517	182500	6060179900	52900	52900	52900	52900	0
121	20240517	182400	6060179900	52900	52900	52900	52900	0
122	20240517	182300	6060179900	52900	52900	52900	52900	4882
123	20240517	182200	6060179900	52900	52900	52900	52900	0
124	20240517	182100	6060179900	52900	52900	52900	52900	0
125	20240517	182000	6060179900	52900	52900	52900	52900	0
126	20240517	181900	6060179900	52900	52900	52900	52900	0
127	20240517	181800	6060179900	52900	52900	52900	52900	0
128	20240517	181700	6060179900	52900	52900	52900	52900	0
129	20240517	181600	6060179900	52900	52900	52900	52900	0
130	20240517	181500	6060179900	52900	52900	52900	52900	0
131	20240517	181400	6060179900	52900	52900	52900	52900	0
132	20240517	181300	6060179900	52900	52900	52900	52900	0
133	20240517	181200	6060179900	52900	52900	52900	52900	0
134	20240517	181100	6060179900	52900	52900	52900	52900	0
135	20240517	181000	6060179900	52900	52900	52900	52900	0
136	20240517	180900	6060179900	52900	52900	52900	52900	0
137	20240517	180800	6060179900	52900	52900	52900	52900	0
138	20240517	180700	6060179900	52900	52900	52900	52900	0
139	20240517	180600	6060179900	52900	52900	52900	52900	0
140	20240517	180500	6060179900	52900	52900	52900	52900	0
141	20240517	180400	6060179900	52900	52900	52900	52900	0
142	20240517	180300	6060179900	52900	52900	52900	52900	0
143	20240517	180200	6060179900	52900	52900	52900	52900	0
144	20240517	180100	6060179900	52900	52900	52900	52900	0
145	20240517	180000	6060179900	52900	52900	52900	52900	0
146	20240517	175900	6060179900	52900	52900	52900	52900	0
147	20240517	175800	6060179900	52900	52900	52900	52900	0
148	20240517	175700	6060179900	52900	52900	52900	52900	0
149	20240517	175600	6060179900	52900	52900	52900	52900	0
150	20240517	175500	6060179900	52900	52900	52900	52900	0
151	20240517	175400	6060179900	52900	52900	52900	52900	0
152	20240517	175300	6060179900	52900	52900	52900	52900	4882
153	20240517	175200	6060179900	52900	52900	52900	52900	0
154	20240517	175100	6060179900	52900	52900	52900	52900	0
155	20240517	175000	6060179900	52900	52900	52900	52900	0
156	20240517	174900	6060179900	52900	52900	52900	52900	0
157	20240517	174800	6060179900	52900	52900	52900	52900	0
158	20240517	174700	6060179900	52900	52900	52900	52900	0
159	20240517	174600	6060179900	52900	52900	52900	52900	0
160	20240517	174500	6060179900	52900	52900	52900	52900	0
161	20240517	174400	6060179900	52900	52900	52900	52900	0
162	20240517	174300	6060179900	52900	52900	52900	52900	0
163	20240517	174200	6060179900	52900	52900	52900	52900	0
164	20240517	174100	6060179900	52900	52900	52900	52900	0
165	20240517	174000	6060179900	52900	52900	52900	52900	0
166	20240517	173900	6060179900	52900	52900	52900	52900	0
167	20240517	173800	6060179900	52900	52900	52900	52900	0
168	20240517	173700	6060179900	52900	52900	52900	52900	0
169	20240517	173600	6060179900	52900	52900	52900	52900	0
170	20240517	173500	6060179900	52900	52900	52900	52900	0
171	20240517	173400	6060179900	52900	52900	52900	52900	0
172	20240517	173300	6060179900	52900	52900	52900	52900	0
173	20240517	173200	6060179900	52900	52900	52900	52900	0
174	20240517	173100	6060179900	52900	52900	52900	52900	0
175	20240517	173000	6060179900	52900	52900	52900	52900	0
176	20240517	172900	6060179900	52900	52900	52900	52900	0
177	20240517	172800	6060179900	52900	52900	52900	52900	0
178	20240517	172700	6060179900	52900	52900	52900	52900	0
179	20240517	172600	6060179900	52900	52900	52900	52900	0
180	20240517	172500	6060179900	52900	52900	52900	52900	0
181	20240517	172400	6060179900	52900	52900	52900	52900	0
182	20240517	172300	6060179900	52900	52900	52900	52900	4882
183	20240517	172200	6060179900	52900	52900	52900	52900	0
184	20240517	172100	6060179900	52900	52900	52900	52900	0
185	20240517	172000	6060179900	52900	52900	52900	52900	0
186	20240517	171900	6060179900	52900	52900	52900	52900	0
187	20240517	171800	6060179900	52900	52900	52900	52900	0
188	20240517	171700	6060179900	52900	52900	52900	52900	0
189	20240517	171600	6060179900	52900	52900	52900	52900	0
190	20240517	171500	6060179900	52900	52900	52900	52900	0
191	20240517	171400	6060179900	52900	52900	52900	52900	0
192	20240517	171300	6060179900	52900	52900	52900	52900	0
193	20240517	171200	6060179900	52900	52900	52900	52900	0
194	20240517	171100	6060179900	52900	52900	52900	52900	0
195	20240517	171000	6060179900	52900	52900	52900	52900	0
196	20240517	170900	6060179900	52900	52900	52900	52900	0
197	20240517	170800	6060179900	52900	52900	52900	52900	0
198	20240517	170700	6060179900	52900	52900	52900	52900	0
199	20240517	170600	6060179900	52900	52900	52900	52900	0
200	20240517	170500	6060179900	52900	52900	52900	52900	0
201	20240517	170400	6060179900	52900	52900	52900	52900	0
202	20240517	170300	6060179900	52900	52900	52900	52900	0
203	20240517	170200	6060179900	52900	52900	52900	52900	0
204	20240517	170100	6060179900	52900	52900	52900	52900	0
205	20240517	170000	6060179900	52900	52900	52900	52900	0
206	20240517	165900	6060179900	52900	52900	52900	52900	0
207	20240517	165800	6060179900	52900	52900	52900	52900	0
208	20240517	165700	6060179900	52900	52900	52900	52900	0
209	20240517	165600	6060179900	52900	52900	52900	52900	0
210	20240517	165500	6060179900	52900	52900	52900	52900	0
211	20240517	165400	6060179900	52900	52900	52900	52900	0
212	20240517	165300	6060179900	52900	52900	52900	52900	4882
213	20240517	165200	6060179900	52900	52900	52900	52900	0
214	20240517	165100	6060179900	52900	52900	52900	52900	0
215	20240517	165000	6060179900	52900	52900	52900	52900	0
216	20240517	164900	6060179900	52900	52900	52900	52900	0
217	20240517	164800	6060179900	52900	52900	52900	52900	0
218	20240517	164700	6060179900	52900	52900	52900	52900	0
219	20240517	164600	6060179900	52900	52900	52900	52900	0
220	20240517	164500	6060179900	52900	52900	52900	52900	0
221	20240517	164400	6060179900	52900	52900	52900	52900	0
222	20240517	164300	6060179900	52900	52900	52900	52900	0
223	20240517	164200	6060179900	52900	52900	52900	52900	0
224	20240517	164100	6060179900	52900	52900	52900	52900	0
225	20240517	164000	6060179900	52900	52900	52900	52900	0
226	20240517	163900	6060179900	52900	52900	52900	52900	0
227	20240517	163800	6060179900	52900	52900	52900	52900	0
228	20240517	163700	6060179900	52900	52900	52900	52900	0
229	20240517	163600	6060179900	52900	52900	52900	52900	0
230	20240517	163500	6060179900	52900	52900	52900	52900	0
231	20240517	163400	6060179900	52900	52900	52900	52900	0
232	20240517	163300	6060179900	52900	52900	52900	52900	0
233	20240517	163200	6060179900	52900	52900	52900	52900	0
234	20240517	163100	6060179900	52900	52900	52900	52900	0
235	20240517	163000	6060179900	52900	52900	52900	52900	0
236	20240517	162900	6060179900	52900	52900	52900	52900	0
237	20240517	162800	6060179900	52900	52900	52900	52900	0
238	20240517	162700	6060179900	52900	52900	52900	52900	0
239	20240517	162600	6060179900	52900	52900	52900	52900	0
240	20240517	162500	6060179900	52900	52900	52900	52900	0
241	20240517	162400	6060179900	52900	52900	52900	52900	0
242	20240517	162300	6060179900	52900	52900	52900	52900	4882
243	20240517	162200	6060179900	52900	52900	52900	52900	0
244	20240517	162100	6060179900	52900	52900	52900	52900	0
245	20240517	162000	6060179900	52900	52900	52900	52900	0
246	20240517	161900	6060179900	52900	52900	52900	52900	0
247	20240517	161800	6060179900	52900	52900	52900	52900	0
248	20240517	161700	6060179900	52900	52900	52900	52900	0
249	20240517	161600	6060179900	52900	52900	52900	52900	0
250	20240517	161500	6060179900	52900	52900	52900	52900	0
251	20240517	161400	6060179900	52900	52900	52900	52900	0
252	20240517	161300	6060179900	52900	52900	52900	52900	0
253	20240517	161200	6060179900	52900	52900	52900	52900	0
254	20240517	161100	6060179900	52900	52900	52900	52900	0
255	20240517	161000	6060179900	52900	52900	52900	52900	0
256	20240517	160900	6060179900	52900	52900	52900	52900	0
257	20240517	160800	6060179900	52900	52900	52900	52900	0
258	20240517	160700	6060179900	52900	52900	52900	52900	0
259	20240517	160600	6060179900	52900	52900	52900	52900	0
260	20240517	160500	6060179900	52900	52900	52900	52900	0
261	20240517	160400	6060179900	52900	52900	52900	52900	0
262	20240517	160300	6060179900	52900	52900	52900	52900	0
263	20240517	160200	6060179900	52900	52900	52900	52900	0
264	20240517	160100	6060179900	52900	52900	52900	52900	0
265	20240517	160000	6060179900	52900	52900	52900	52900	0
266	20240517	155900	6060179900	52900	52900	52900	52900	0
267	20240517	155800	6060179900	52900	52900	52900	52900	0
268	20240517	155700	6060179900	52900	52900	52900	52900	0
269	20240517	155600	6060179900	52900	52900	52900	52900	0
270	20240517	155500	6060179900	52900	52900	52900	52900	0
271	20240517	155400	6060179900	52900	52900	52900	52900	0
272	20240517	155300	6060179900	52900	52900	52900	52900	4882
273	20240517	155200	6060179900	52900	52900	52900	52900	0
274	20240517	155100	6060179900	52900	52900	52900	52900	0
275	20240517	155000	6060179900	52900	52900	52900	52900	0
276	20240517	154900	6060179900	52900	52900	52900	52900	0
277	20240517	154800	6060179900	52900	52900	52900	52900	0
278	20240517	154700	6060179900	52900	52900	52900	52900	0
279	20240517	154600	6060179900	52900	52900	52900	52900	0
280	20240517	154500	6060179900	52900	52900	52900	52900	0
281	20240517	154400	6060179900	52900	52900	52900	52900	0
282	20240517	154300	6060179900	52900	52900	52900	52900	0
283	20240517	154200	6060179900	52900	52900	52900	52900	0
284	20240517	154100	6060179900	52900	52900	52900	52900	0
285	20240517	154000	6060179900	52900	52900	52900	52900	0
286	20240517	153900	6060179900	52900	52900	52900	52900	0
287	20240517	153800	6060179900	52900	52900	52900	52900	0
288	20240517	153700	6060179900	52900	52900	52900	52900	0
289	20240517	153600	6060179900	52900	52900	52900	52900	0
290	20240517	153500	6060179900	52900	52900	52900	52900	0
291	20240517	153400	6060179900	52900	52900	52900	52900	0
292	20240517	153300	6060179900	52900	52900	52900	52900	0
293	20240517	153200	6060179900	52900	52900	52900	52900	0
294	20240517	153100	6060179900	52900	52900	52900	52900	0
295	20240517	153000	6060179900	52900	52900	52900	52900	4882
296	20240517	152900	5801922100	53000	53000	53000	53000	0
297	20240517	152800	5801922100	53000	53000	53000	53000	0
298	20240517	152700	5801922100	53000	53000	53000	53000	0
299	20240517	152600	5801922100	53000	53000	53000	53000	0
300	20240517	152500	5801922100	53000	53000	53000	53000	0
301	20240517	152400	5801922100	53000	53000	53000	53000	0
302	20240517	152300	5801922100	53000	53000	53000	53000	0
303	20240517	152200	5801922100	53000	53000	53000	53000	0
304	20240517	152100	5801922100	53000	53000	53000	53000	0
305	20240517	152000	5801922100	53000	53000	53000	53000	0
306	20240517	151900	5801922100	53000	52900	53000	52900	212
307	20240517	151800	5790706100	53000	52900	53000	52900	164
308	20240517	151700	5782026400	52900	52900	53000	52900	153
309	20240517	151600	5773931100	52900	52900	52900	52800	792
310	20240517	151500	5732084000	52800	52900	52900	52800	719
311	20240517	151400	5694108800	52800	52800	52900	52800	770
312	20240517	151300	5653392800	52800	52800	52900	52800	385
313	20240517	151200	5633060400	52800	52700	52800	52700	794
314	20240517	151100	5591150100	52700	52800	52800	52700	122
315	20240517	151000	5584719800	52700	52800	52900	52700	1242
316	20240517	150900	5519141800	52800	52800	52900	52800	128
317	20240517	150800	5512382400	52800	52900	52900	52800	52
318	20240517	150700	5509635600	52900	52900	52900	52800	87
319	20240517	150600	5505038800	52800	52800	52900	52800	99
320	20240517	150500	5499807400	52900	52800	52900	52800	115
321	20240517	150400	5493729700	52900	52800	52900	52800	116
322	20240517	150300	5487598500	52800	52900	52900	52800	141
323	20240517	150200	5480144800	52800	52800	52900	52800	153
324	20240517	150100	5472059300	52800	52800	52900	52800	84
325	20240517	150000	5467623200	52800	52700	52900	52700	477
326	20240517	145900	5442440300	52700	52700	52800	52700	238
327	20240517	145800	5429893000	52700	52700	52800	52700	318
328	20240517	145700	5413109800	52800	52700	52800	52700	331
329	20240517	145600	5395644500	52700	52800	52800	52700	133
330	20240517	145500	5388629200	52700	52700	52800	52700	155
331	20240517	145400	5380457300	52700	52800	52800	52700	111
332	20240517	145300	5374606900	52700	52800	52900	52700	670
333	20240517	145200	5339236400	52700	52700	52800	52700	322
334	20240517	145100	5322264600	52800	52700	52800	52700	87
335	20240517	145000	5317677600	52800	52700	52800	52700	117
336	20240517	144900	5311510400	52700	52700	52800	52700	190
337	20240517	144800	5301493100	52800	52800	52800	52700	146
338	20240517	144700	5293794700	52800	52800	52800	52700	315
339	20240517	144600	5277183200	52800	52700	52800	52700	69
340	20240517	144500	5273544800	52700	52700	52800	52700	135
341	20240517	144400	5266429600	52700	52800	52800	52600	517
342	20240517	144300	5239185200	52700	52700	52800	52700	712
343	20240517	144200	5201646100	52700	52800	52800	52700	137
344	20240517	144100	5194422900	52700	52700	52800	52700	168
345	20240517	144000	5185568900	52700	52700	52800	52700	98
346	20240517	143900	5180398800	52700	52700	52800	52700	132
347	20240517	143800	5173441400	52700	52700	52800	52700	150
348	20240517	143700	5165532100	52800	52700	52800	52700	101
349	20240517	143600	5160207200	52700	52700	52800	52700	156
350	20240517	143500	5151981600	52700	52800	52800	52700	175
351	20240517	143400	5142754000	52800	52800	52800	52700	145
352	20240517	143300	5135111400	52800	52800	52800	52700	99
353	20240517	143200	5129889400	52700	52700	52800	52700	167
354	20240517	143100	5121081100	52700	52700	52800	52700	64
355	20240517	143000	5117707400	52700	52800	52800	52700	237
356	20240517	142900	5105202800	52700	52800	52800	52700	411
357	20240517	142800	5083541200	52700	52800	52800	52700	100
358	20240517	142700	5078266900	52700	52700	52800	52700	275
359	20240517	142600	5063773300	52700	52900	52900	52700	111
360	20240517	142500	5057911800	52800	52900	52900	52800	113
361	20240517	142400	5051944200	52900	52900	52900	52800	82
362	20240517	142300	5047611200	52800	52900	52900	52800	157
363	20240517	142200	5039317500	52800	52900	52900	52800	165
364	20240517	142100	5030597100	52800	52800	52900	52800	129
365	20240517	142000	5023781200	52900	52700	52900	52700	810
366	20240517	141900	4981018000	52800	52800	52800	52700	60
367	20240517	141800	4977854100	52800	52700	52800	52700	144
368	20240517	141700	4970263700	52700	52700	52800	52700	37
369	20240517	141600	4968312800	52700	52800	52800	52700	112
370	20240517	141500	4962409000	52700	52700	52800	52700	147
371	20240517	141400	4954661900	52800	52800	52800	52700	157
372	20240517	141300	4946383500	52800	52700	52800	52700	176
373	20240517	141200	4937107200	52700	52700	52800	52700	68
374	20240517	141100	4933523000	52700	52800	52800	52700	237
375	20240517	141000	4921029700	52800	52800	52800	52700	91
376	20240517	140900	4916231200	52800	52800	52800	52700	93
377	20240517	140800	4911326200	52800	52800	52800	52700	66
378	20240517	140700	4907843400	52800	52800	52800	52700	76
379	20240517	140600	4903837500	52800	52800	52800	52700	56
380	20240517	140500	4900881400	52700	52700	52800	52700	161
381	20240517	140400	4892387800	52800	52800	52800	52700	195
382	20240517	140300	4882091900	52800	52800	52800	52700	156
383	20240517	140200	4873856600	52800	52800	52800	52700	406
384	20240517	140100	4852426600	52700	52800	52800	52700	550
385	20240517	140000	4823440500	52800	52800	52800	52700	96
386	20240517	135900	4818378000	52700	52800	52800	52700	39
387	20240517	135800	4816321600	52800	52800	52800	52700	202
388	20240517	135700	4805671300	52700	52800	52800	52700	69
389	20240517	135600	4802031900	52800	52800	52800	52700	57
390	20240517	135500	4799022700	52700	52800	52800	52700	93
391	20240517	135400	4794118100	52800	52800	52900	52700	115
392	20240517	135300	4788046300	52800	52800	52900	52700	69
393	20240517	135200	4784403200	52800	52800	52800	52800	19
394	20240517	135100	4783400000	52800	52900	52900	52700	87
395	20240517	135000	4778813000	52900	52900	52900	52700	82
396	20240517	134900	4774482700	52900	52800	52900	52700	301
397	20240517	134800	4758579900	52800	52900	52900	52800	38
398	20240517	134700	4756571000	52900	52800	52900	52800	119
399	20240517	134600	4750281900	52800	52900	52900	52800	806
400	20240517	134500	4707708800	52900	52900	52900	52800	18
401	20240517	134400	4706757000	52900	52900	53000	52900	377
402	20240517	134300	4686813600	52900	52900	53000	52900	283
403	20240517	134200	4671840300	52900	53000	53000	52900	111
404	20240517	134100	4665967000	52900	52900	53000	52900	14
405	20240517	134000	4665226300	53000	52900	53000	52900	75
406	20240517	133900	4661257300	52900	52900	53000	52900	113
407	20240517	133800	4655278400	53000	53000	53000	52900	26
408	20240517	133700	4653901800	53000	53000	53000	52900	67
409	20240517	133600	4650356600	53000	52800	53000	52800	40
410	20240517	133500	4648240800	52900	52900	53000	52800	81
411	20240517	133400	4643956800	52900	53000	53000	52900	143
412	20240517	133300	4636390400	52900	52900	52900	52900	61
413	20240517	133200	4633163500	52900	52900	53000	52800	35
414	20240517	133100	4631311800	52800	52900	52900	52800	142
415	20240517	133000	4623800900	52900	52900	53000	52900	61
416	20240517	132900	4620573900	53000	53000	53000	52900	39
417	20240517	132800	4618509100	52900	53000	53000	52900	60
418	20240517	132700	4615334600	53000	53000	53000	52900	16
419	20240517	132600	4614487900	52900	52900	53000	52900	145
420	20240517	132500	4606815900	53000	52900	53000	52900	314
421	20240517	132400	4590204500	53000	52900	53000	52900	171
422	20240517	132300	4581156600	52900	53000	53000	52900	21
423	20240517	132200	4580045100	52900	53000	53000	52800	45
424	20240517	132100	4577664600	52900	52900	53000	52800	1205
425	20240517	132000	4513873900	52900	52900	52900	52800	74
426	20240517	131900	4509964500	52800	52900	52900	52800	97
427	20240517	131800	4504839500	52800	52800	52900	52800	12
428	20240517	131700	4504205800	52900	52800	52900	52800	168
429	20240517	131600	4495333500	52900	52900	52900	52800	70
430	20240517	131500	4491635100	52900	52800	52900	52800	220
431	20240517	131400	4480003500	52800	52900	52900	52800	25
432	20240517	131300	4478682800	52900	52800	52900	52800	23
433	20240517	131200	4477467400	52800	52800	52900	52800	125
434	20240517	131100	4470865800	52900	52800	52900	52800	74
435	20240517	131000	4466957600	52700	52800	52800	52700	123
436	20240517	130900	4460475300	52700	52700	52800	52700	96
437	20240517	130800	4455416000	52800	52700	52800	52700	87
438	20240517	130700	4450827400	52700	52800	52800	52700	4
439	20240517	130600	4450616500	52700	52900	52900	52700	74
440	20240517	130500	4446709800	52900	52900	52900	52800	97
441	20240517	130400	4441587000	52800	52800	52900	52800	75
442	20240517	130300	4437624800	52800	52900	52900	52800	103
443	20240517	130200	4432183800	52800	52900	52900	52800	163
444	20240517	130100	4423576400	52900	52800	52900	52800	74
445	20240517	130000	4419667900	52800	52800	52900	52800	25
446	20240517	125900	4418347100	52800	52800	52900	52800	158
447	20240517	125800	4410002300	52800	52800	52900	52800	42
448	20240517	125700	4407783400	52800	52800	52900	52800	268
449	20240517	125600	4393632400	52800	52900	52900	52800	505
450	20240517	125500	4366963100	52900	52800	52900	52800	101
451	20240517	125400	4361627900	52800	52800	52900	52800	406
452	20240517	125300	4340187500	52900	52800	52900	52800	18
453	20240517	125200	4339236600	52900	52900	52900	52800	73
454	20240517	125100	4335381400	52900	52900	52900	52800	40
455	20240517	125000	4333265600	52900	52900	52900	52800	175
456	20240517	124900	4324020600	53000	52900	53000	52900	32
457	20240517	124800	4322326800	52900	53000	53000	52900	58
458	20240517	124700	4319258400	53000	52900	53000	52900	87
459	20240517	124600	4314653800	52900	52800	53000	52800	786
460	20240517	124500	4273099700	52800	52700	52800	52700	111
461	20240517	124400	4267245300	52700	52800	52800	52700	62
462	20240517	124300	4263976200	52700	52800	52800	52700	99
463	20240517	124200	4258758300	52800	52800	52800	52700	41
464	20240517	124100	4256595600	52800	52800	52900	52800	94
465	20240517	124000	4251632200	52800	52900	52900	52800	172
466	20240517	123900	4242548600	52800	52800	52900	52800	200
467	20240517	123800	4231979600	52800	52800	52800	52800	846
468	20240517	123700	4187310800	52900	52800	52900	52800	127
469	20240517	123600	4180601300	52800	52800	52900	52800	934
470	20240517	123500	4131283100	52900	52900	52900	52800	138
471	20240517	123400	4123984300	52900	52900	53000	52900	78
472	20240517	123300	4119857400	52900	53000	53000	52900	78
473	20240517	123200	4115730100	52900	52900	53000	52900	77
474	20240517	123100	4111656700	52900	52900	53000	52900	100
475	20240517	123000	4106366100	52800	52900	52900	52800	78
476	20240517	122900	4102244100	52900	52900	52900	52800	130
477	20240517	122800	4095372500	53000	52900	53000	52800	46
478	20240517	122700	4092937900	52900	52900	52900	52800	623
479	20240517	122600	4059987400	52900	52900	53000	52900	79
480	20240517	122500	4055807300	53000	52900	53000	52900	88
481	20240517	122400	4051150500	52900	52900	53000	52900	887
482	20240517	122300	4004227500	52900	53000	53000	52900	66
483	20240517	122200	4000734400	53000	52900	53000	52900	149
484	20240517	122100	3992852200	53000	53000	53100	53000	97
485	20240517	122000	3987710200	53000	53000	53100	53000	84
486	20240517	121900	3983257300	53000	53000	53000	52900	15
487	20240517	121800	3982462600	53000	53000	53000	53000	108
488	20240517	121700	3976738600	53100	53000	53100	53000	20
489	20240517	121600	3975678000	53000	53000	53100	53000	12
490	20240517	121500	3975041100	53000	53100	53100	53000	75
491	20240517	121400	3971065800	53100	53000	53100	52900	69
492	20240517	121300	3967407900	53000	53000	53100	53000	84
493	20240517	121200	3962955800	53000	53100	53100	52900	209
494	20240517	121100	3951877800	53000	53100	53100	53000	234
495	20240517	121000	3939474700	53000	53000	53100	53000	22
496	20240517	120900	3938308400	53000	53000	53100	53000	67
497	20240517	120800	3934756500	53000	53000	53100	53000	63
498	20240517	120700	3931413100	53000	53000	53100	53000	230
499	20240517	120600	3919220300	53000	53100	53100	53000	92
500	20240517	120500	3914343300	53100	53100	53100	53000	183
501	20240517	120400	3904637500	53000	53100	53100	53000	119
502	20240517	120300	3898327500	53100	52900	53100	52900	634
503	20240517	120200	3864725700	53000	52900	53000	52900	86
504	20240517	120100	3860174800	52900	53000	53000	52900	130
505	20240517	120000	3853286300	53000	52900	53000	52900	373
506	20240517	115900	3833553900	52900	53000	53000	52900	17
507	20240517	115800	3832654300	53000	53000	53000	52900	26
508	20240517	115700	3831278700	52900	52900	53000	52900	91
509	20240517	115600	3826463200	52900	52800	52900	52800	962
510	20240517	115500	3775580000	52800	52800	52900	52800	98
511	20240517	115400	3770404500	52900	52800	52900	52800	30
512	20240517	115300	3768819800	52900	52900	52900	52800	118
513	20240517	115200	3762588000	52800	52800	52900	52800	27
514	20240517	115100	3761161600	52800	52800	52900	52800	25
515	20240517	115000	3759841000	52800	52800	52900	52800	257
516	20240517	114900	3746267600	52800	52800	52900	52800	282
517	20240517	114800	3731377900	52900	52800	52900	52800	157
518	20240517	114700	3723083800	52800	52900	52900	52800	44
519	20240517	114600	3720757200	52900	52800	52900	52800	74
520	20240517	114500	3716848600	52800	52800	52900	52800	76
521	20240517	114400	3712833500	52900	52800	52900	52800	247
522	20240517	114300	3699791000	52900	52900	52900	52700	63
523	20240517	114200	3696465300	52900	52700	52900	52700	176
524	20240517	114100	3687176000	52700	52800	52800	52700	121
525	20240517	114000	3680795800	52700	52800	52800	52700	22
526	20240517	113900	3679635800	52800	52800	52800	52700	69
527	20240517	113800	3675997600	52800	52700	52800	52700	104
528	20240517	113700	3670512600	52800	52700	52800	52700	184
529	20240517	113600	3660814200	52800	52700	52800	52700	41
530	20240517	113500	3658652500	52700	52600	52700	52600	144
531	20240517	113400	3651068700	52700	52700	52700	52600	48
532	20240517	113300	3648541100	52600	52600	52700	52600	41
533	20240517	113200	3646383900	52600	52700	52700	52600	89
534	20240517	113100	3641698900	52700	52600	52700	52600	26
535	20240517	113000	3640329200	52700	52700	52700	52600	128
536	20240517	112900	3633593100	52700	52700	52800	52700	45
537	20240517	112800	3631220500	52800	52700	52800	52700	54
538	20240517	112700	3628374600	52600	52700	52700	52600	363
539	20240517	112600	3609261300	52600	52700	52700	52600	72
540	20240517	112500	3605472100	52700	52700	52800	52500	2855
541	20240517	112400	3455239800	52800	52700	52800	52700	103
542	20240517	112300	3449810600	52700	52800	52800	52700	114
543	20240517	112200	3443798700	52700	52700	52800	52700	31
544	20240517	112100	3442163200	52700	52800	52800	52700	83
545	20240517	112000	3437787600	52700	52800	52800	52700	177
546	20240517	111900	3428454000	52800	52800	52800	52700	197
547	20240517	111800	3418070000	52700	52700	52700	52700	309
548	20240517	111700	3401785700	52800	52700	52800	52700	76
549	20240517	111600	3397779000	52700	52700	52800	52700	366
550	20240517	111500	3378475700	52700	52800	52800	52700	144
551	20240517	111400	3370875000	52800	52700	52800	52700	76
552	20240517	111300	3366868400	52700	52800	52800	52700	190
553	20240517	111200	3356849800	52700	52800	52800	52700	2
554	20240517	111100	3356744300	52700	52800	52800	52700	22
555	20240517	111000	3355583700	52800	52800	52800	52700	150
556	20240517	110900	3347665700	52800	52800	52900	52800	136
557	20240517	110800	3340484800	52900	52900	52900	52900	58
558	20240517	110700	3337416600	52800	52800	52800	52800	164
559	20240517	110600	3328757400	52800	52700	52800	52700	425
560	20240517	110500	3306355700	52700	52700	52800	52700	62
561	20240517	110400	3303087700	52700	52800	52800	52700	363
562	20240517	110300	3283943200	52800	52900	52900	52800	1702
563	20240517	110200	3194077500	52800	52900	52900	52800	1016
564	20240517	110100	3140337300	52800	52800	52900	52800	133
565	20240517	110000	3133312100	52900	52900	52900	52900	1480
566	20240517	105900	3055020100	52900	52900	53000	52900	112
567	20240517	105800	3049094700	52900	53100	53100	52900	565
568	20240517	105700	3019145000	53100	53100	53100	53000	122
569	20240517	105600	3012678600	53100	53000	53100	53000	58
570	20240517	105500	3009603200	53100	53000	53100	53000	52
571	20240517	105400	3006845300	53000	53000	53100	53000	73
572	20240517	105300	3002975500	53000	53000	53000	53000	56
573	20240517	105200	3000007500	53100	53000	53100	53000	126
574	20240517	105100	2993329000	53000	53000	53100	53000	428
575	20240517	105000	2970624400	53000	53000	53000	53000	177
576	20240517	104900	2961243400	53000	53000	53100	53000	99
577	20240517	104800	2955996300	53000	53000	53100	52900	94
578	20240517	104700	2951014100	52900	53100	53100	52900	465
579	20240517	104600	2926370800	53000	53000	53000	53000	217
580	20240517	104500	2914869800	53000	53000	53100	53000	44
581	20240517	104400	2912537000	53100	53000	53100	53000	26
582	20240517	104300	2911158700	53100	53000	53100	53000	227
583	20240517	104200	2899127000	53000	53000	53100	53000	32
584	20240517	104100	2897430200	53000	53100	53100	53000	21
585	20240517	104000	2896316700	53000	53000	53000	52900	132
586	20240517	103900	2889320800	53000	53000	53100	53000	40
587	20240517	103800	2887199400	53000	53000	53100	53000	26
588	20240517	103700	2885819400	53000	52900	53000	52900	113
589	20240517	103600	2879831400	53000	53000	53000	52900	72
590	20240517	103500	2876016600	53000	53000	53000	53000	180
591	20240517	103400	2866476600	53000	53000	53000	52900	66
592	20240517	103300	2862979900	52900	52900	53000	52900	209
593	20240517	103200	2851908300	53000	52900	53000	52900	29
594	20240517	103100	2850373400	52900	53000	53000	52900	34
595	20240517	103000	2848574300	53000	52900	53000	52900	255
596	20240517	102900	2835061300	52900	52900	52900	52900	60
597	20240517	102800	2831887300	52900	52900	53000	52900	104
598	20240517	102700	2826385000	53000	52900	53000	52900	8
599	20240517	102600	2825961600	52900	52900	52900	52900	60
600	20240517	102500	2822787600	52900	52900	53000	52900	437
601	20240517	102400	2799657900	52900	52900	52900	52900	32
602	20240517	102300	2797965100	52900	52900	52900	52900	111
603	20240517	102200	2792093200	52900	53000	53000	52900	1232
604	20240517	102100	2726841200	53000	53000	53200	53000	443
605	20240517	102000	2703324200	53000	53200	53200	53000	427
606	20240517	101900	2680650700	53100	53100	53200	53100	69
607	20240517	101800	2676981800	53100	53100	53100	53100	58
608	20240517	101700	2673902000	53100	53100	53100	53100	142
609	20240517	101600	2666361800	53100	53200	53200	53100	303
610	20240517	101500	2650249600	53300	53300	53400	53200	474
611	20240517	101400	2624986400	53300	53300	53300	53300	110
612	20240517	101300	2619123400	53400	53200	53400	53200	279
613	20240517	101200	2604242600	53200	53000	53300	53000	1424
614	20240517	101100	2528654200	52900	52900	52900	52900	58
615	20240517	101000	2525586000	53000	52900	53000	52900	20
616	20240517	100900	2524526900	52900	53000	53000	52900	19
617	20240517	100800	2523521700	52900	52900	52900	52900	29
618	20240517	100700	2521987600	52900	53000	53000	52900	88
619	20240517	100600	2517325000	53000	53000	53000	53000	96
620	20240517	100500	2512237000	53000	53100	53100	53000	385
621	20240517	100400	2491796400	53000	53000	53100	53000	484
622	20240517	100300	2466112200	53000	53000	53100	53000	135
623	20240517	100200	2458956500	53000	52900	53000	52900	515
624	20240517	100100	2431661800	53000	52900	53000	52900	14
625	20240517	100000	2430921100	52900	52900	52900	52900	184
626	20240517	095900	2421187500	52900	52900	52900	52800	111
627	20240517	095800	2415320000	52900	53000	53000	52900	56
628	20240517	095700	2412354600	53000	52900	53000	52900	227
629	20240517	095600	2400324500	52900	53000	53000	52900	9
630	20240517	095500	2399848300	53000	53000	53100	52800	580
631	20240517	095400	2369158000	53000	53000	53000	53000	49
632	20240517	095300	2366561000	53000	53000	53000	53000	55
633	20240517	095200	2363646000	53000	53100	53100	53000	98
634	20240517	095100	2358448300	53000	53000	53100	52900	527
635	20240517	095000	2330557100	53000	52900	53000	52900	1653
636	20240517	094900	2242998000	52800	52800	52900	52800	131
637	20240517	094800	2236073700	52800	52800	52900	52800	231
638	20240517	094700	2223869300	52800	52700	52800	52700	24
639	20240517	094600	2222602500	52700	52700	52800	52700	141
640	20240517	094500	2215168800	52700	52600	52700	52600	1236
641	20240517	094400	2150149300	52600	52700	52700	52600	395
642	20240517	094300	2129368900	52600	52800	52800	52600	769
643	20240517	094200	2088915300	52600	52800	52900	52600	656
644	20240517	094100	2054308100	52800	52700	52900	52600	1638
645	20240517	094000	1968070100	52700	52900	53000	52700	160
646	20240517	093900	1959620600	53000	52900	53000	52900	37
647	20240517	093800	1957660100	52900	52900	53000	52900	221
648	20240517	093700	1945968600	52900	52700	52900	52700	741
649	20240517	093600	1906827400	52700	52600	52700	52500	2115
650	20240517	093500	1795545300	52600	52600	52700	52600	2081
651	20240517	093400	1686084300	52600	52700	52700	52600	112
652	20240517	093300	1680183700	52700	52700	52800	52700	1524
653	20240517	093200	1599851000	52800	52800	52800	52700	115
654	20240517	093100	1593779900	52800	52800	52800	52800	364
655	20240517	093000	1574560700	52800	52800	52900	52700	898
656	20240517	092900	1527157100	52800	52800	52900	52700	271
657	20240517	092800	1512848300	52800	52800	52900	52700	2839
658	20240517	092700	1362952100	52700	52800	52900	52700	1000
659	20240517	092600	1310194500	52800	52800	52900	52700	362
660	20240517	092500	1291098000	52800	52900	52900	52800	815
661	20240517	092400	1248065600	52800	52800	52900	52700	1430
662	20240517	092300	1172592100	52800	52900	52900	52800	799
663	20240517	092200	1130341900	52900	53000	53000	52900	217
664	20240517	092100	1118858800	52900	52900	52900	52900	264
665	20240517	092000	1104893200	52900	53000	53000	52900	165
666	20240517	091900	1096163300	53000	53000	53000	52900	1076
667	20240517	091800	1039138500	52900	52800	52900	52800	963
668	20240517	091700	988248400	52800	52800	52900	52700	619
669	20240517	091600	955570700	52800	52800	52900	52800	163
670	20240517	091500	946958700	52800	52700	52800	52700	1218
671	20240517	091400	882758200	52700	53000	53000	52700	2806
672	20240517	091300	734394800	53000	53100	53100	52900	2847
673	20240517	091200	583599900	53000	53100	53100	53000	1303
674	20240517	091100	514481900	53100	53300	53400	53100	1633
675	20240517	091000	427695900	53300	53400	53500	53300	195
676	20240517	090900	417298100	53300	53200	53500	53200	391
677	20240517	090800	396440200	53200	53400	53400	53200	1036
678	20240517	090700	341258500	53300	53400	53400	53300	1190
679	20240517	090600	277804400	53500	53500	53600	53500	152
680	20240517	090500	269672000	53500	53800	53800	53500	406
681	20240517	090400	247930100	53600	53700	53700	53600	559
682	20240517	090300	217932100	53800	53700	53800	53600	241
683	20240517	090200	204999100	53600	53900	53900	53600	212
684	20240517	090100	193591500	53900	53600	53900	53300	608
685	20240517	090000	160910100	53600	53800	53800	53200	2999