KissMeData/140860/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	201900	5490887700	167600	167600	167600	167600	747
3	20240516	201800	5490887700	167600	167600	167600	167600	0
4	20240516	201700	5490887700	167600	167600	167600	167600	0
5	20240516	201600	5490887700	167600	167600	167600	167600	0
6	20240516	201500	5490887700	167600	167600	167600	167600	0
7	20240516	201400	5490887700	167600	167600	167600	167600	0
8	20240516	201300	5490887700	167600	167600	167600	167600	0
9	20240516	201200	5490887700	167600	167600	167600	167600	0
10	20240516	201100	5490887700	167600	167600	167600	167600	0
11	20240516	201000	5490887700	167600	167600	167600	167600	0
12	20240516	200900	5490887700	167600	167600	167600	167600	0
13	20240516	200800	5490887700	167600	167600	167600	167600	0
14	20240516	200700	5490887700	167600	167600	167600	167600	0
15	20240516	200600	5490887700	167600	167600	167600	167600	0
16	20240516	200500	5490887700	167600	167600	167600	167600	0
17	20240516	200400	5490887700	167600	167600	167600	167600	0
18	20240516	200300	5490887700	167600	167600	167600	167600	0
19	20240516	200200	5490887700	167600	167600	167600	167600	0
20	20240516	200100	5490887700	167600	167600	167600	167600	0
21	20240516	200000	5490887700	167600	167600	167600	167600	0
22	20240516	195900	5490887700	167600	167600	167600	167600	0
23	20240516	195800	5490887700	167600	167600	167600	167600	0
24	20240516	195700	5490887700	167600	167600	167600	167600	0
25	20240516	195600	5490887700	167600	167600	167600	167600	0
26	20240516	195500	5490887700	167600	167600	167600	167600	0
27	20240516	195400	5490887700	167600	167600	167600	167600	0
28	20240516	195300	5490887700	167600	167600	167600	167600	0
29	20240516	195200	5490887700	167600	167600	167600	167600	0
30	20240516	195100	5490887700	167600	167600	167600	167600	0
31	20240516	195000	5490887700	167600	167600	167600	167600	0
32	20240516	194900	5490887700	167600	167600	167600	167600	747
33	20240516	194800	5490887700	167600	167600	167600	167600	0
34	20240516	194700	5490887700	167600	167600	167600	167600	0
35	20240516	194600	5490887700	167600	167600	167600	167600	0
36	20240516	194500	5490887700	167600	167600	167600	167600	0
37	20240516	194400	5490887700	167600	167600	167600	167600	0
38	20240516	194300	5490887700	167600	167600	167600	167600	0
39	20240516	194200	5490887700	167600	167600	167600	167600	0
40	20240516	194100	5490887700	167600	167600	167600	167600	0
41	20240516	194000	5490887700	167600	167600	167600	167600	0
42	20240516	193900	5490887700	167600	167600	167600	167600	0
43	20240516	193800	5490887700	167600	167600	167600	167600	0
44	20240516	193700	5490887700	167600	167600	167600	167600	0
45	20240516	193600	5490887700	167600	167600	167600	167600	0
46	20240516	193500	5490887700	167600	167600	167600	167600	0
47	20240516	193400	5490887700	167600	167600	167600	167600	0
48	20240516	193300	5490887700	167600	167600	167600	167600	0
49	20240516	193200	5490887700	167600	167600	167600	167600	0
50	20240516	193100	5490887700	167600	167600	167600	167600	0
51	20240516	193000	5490887700	167600	167600	167600	167600	0
52	20240516	192900	5490887700	167600	167600	167600	167600	0
53	20240516	192800	5490887700	167600	167600	167600	167600	0
54	20240516	192700	5490887700	167600	167600	167600	167600	0
55	20240516	192600	5490887700	167600	167600	167600	167600	0
56	20240516	192500	5490887700	167600	167600	167600	167600	0
57	20240516	192400	5490887700	167600	167600	167600	167600	0
58	20240516	192300	5490887700	167600	167600	167600	167600	0
59	20240516	192200	5490887700	167600	167600	167600	167600	0
60	20240516	192100	5490887700	167600	167600	167600	167600	0
61	20240516	192000	5490887700	167600	167600	167600	167600	0
62	20240516	191900	5490887700	167600	167600	167600	167600	747
63	20240516	191800	5490887700	167600	167600	167600	167600	0
64	20240516	191700	5490887700	167600	167600	167600	167600	0
65	20240516	191600	5490887700	167600	167600	167600	167600	0
66	20240516	191500	5490887700	167600	167600	167600	167600	0
67	20240516	191400	5490887700	167600	167600	167600	167600	0
68	20240516	191300	5490887700	167600	167600	167600	167600	0
69	20240516	191200	5490887700	167600	167600	167600	167600	0
70	20240516	191100	5490887700	167600	167600	167600	167600	0
71	20240516	191000	5490887700	167600	167600	167600	167600	0
72	20240516	190900	5490887700	167600	167600	167600	167600	0
73	20240516	190800	5490887700	167600	167600	167600	167600	0
74	20240516	190700	5490887700	167600	167600	167600	167600	0
75	20240516	190600	5490887700	167600	167600	167600	167600	0
76	20240516	190500	5490887700	167600	167600	167600	167600	0
77	20240516	190400	5490887700	167600	167600	167600	167600	0
78	20240516	190300	5490887700	167600	167600	167600	167600	0
79	20240516	190200	5490887700	167600	167600	167600	167600	0
80	20240516	190100	5490887700	167600	167600	167600	167600	0
81	20240516	190000	5490887700	167600	167600	167600	167600	0
82	20240516	185900	5490887700	167600	167600	167600	167600	0
83	20240516	185800	5490887700	167600	167600	167600	167600	0
84	20240516	185700	5490887700	167600	167600	167600	167600	0
85	20240516	185600	5490887700	167600	167600	167600	167600	0
86	20240516	185500	5490887700	167600	167600	167600	167600	0
87	20240516	185400	5490887700	167600	167600	167600	167600	0
88	20240516	185300	5490887700	167600	167600	167600	167600	0
89	20240516	185200	5490887700	167600	167600	167600	167600	0
90	20240516	185100	5490887700	167600	167600	167600	167600	0
91	20240516	185000	5490887700	167600	167600	167600	167600	0
92	20240516	184900	5490887700	167600	167600	167600	167600	747
93	20240516	184800	5490887700	167600	167600	167600	167600	0
94	20240516	184700	5490887700	167600	167600	167600	167600	0
95	20240516	184600	5490887700	167600	167600	167600	167600	0
96	20240516	184500	5490887700	167600	167600	167600	167600	0
97	20240516	184400	5490887700	167600	167600	167600	167600	0
98	20240516	184300	5490887700	167600	167600	167600	167600	0
99	20240516	184200	5490887700	167600	167600	167600	167600	0
100	20240516	184100	5490887700	167600	167600	167600	167600	0
101	20240516	184000	5490887700	167600	167600	167600	167600	0
102	20240516	183900	5490887700	167600	167600	167600	167600	0
103	20240516	183800	5490887700	167600	167600	167600	167600	0
104	20240516	183700	5490887700	167600	167600	167600	167600	0
105	20240516	183600	5490887700	167600	167600	167600	167600	0
106	20240516	183500	5490887700	167600	167600	167600	167600	0
107	20240516	183400	5490887700	167600	167600	167600	167600	0
108	20240516	183300	5490887700	167600	167600	167600	167600	0
109	20240516	183200	5490887700	167600	167600	167600	167600	0
110	20240516	183100	5490887700	167600	167600	167600	167600	0
111	20240516	183000	5490887700	167600	167600	167600	167600	0
112	20240516	182900	5490887700	167600	167600	167600	167600	0
113	20240516	182800	5490887700	167600	167600	167600	167600	0
114	20240516	182700	5490887700	167600	167600	167600	167600	0
115	20240516	182600	5490887700	167600	167600	167600	167600	0
116	20240516	182500	5490887700	167600	167600	167600	167600	0
117	20240516	182400	5490887700	167600	167600	167600	167600	0
118	20240516	182300	5490887700	167600	167600	167600	167600	0
119	20240516	182200	5490887700	167600	167600	167600	167600	0
120	20240516	182100	5490887700	167600	167600	167600	167600	0
121	20240516	182000	5490887700	167600	167600	167600	167600	0
122	20240516	181900	5490887700	167600	167600	167600	167600	747
123	20240516	181800	5490887700	167600	167600	167600	167600	0
124	20240516	181700	5490887700	167600	167600	167600	167600	0
125	20240516	181600	5490887700	167600	167600	167600	167600	0
126	20240516	181500	5490887700	167600	167600	167600	167600	0
127	20240516	181400	5490887700	167600	167600	167600	167600	0
128	20240516	181300	5490887700	167600	167600	167600	167600	0
129	20240516	181200	5490887700	167600	167600	167600	167600	0
130	20240516	181100	5490887700	167600	167600	167600	167600	0
131	20240516	181000	5490887700	167600	167600	167600	167600	0
132	20240516	180900	5490887700	167600	167600	167600	167600	0
133	20240516	180800	5490887700	167600	167600	167600	167600	0
134	20240516	180700	5490887700	167600	167600	167600	167600	0
135	20240516	180600	5490887700	167600	167600	167600	167600	0
136	20240516	180500	5490887700	167600	167600	167600	167600	0
137	20240516	180400	5490887700	167600	167600	167600	167600	0
138	20240516	180300	5490887700	167600	167600	167600	167600	0
139	20240516	180200	5490887700	167600	167600	167600	167600	0
140	20240516	180100	5490887700	167600	167600	167600	167600	0
141	20240516	180000	5490887700	167600	167600	167600	167600	0
142	20240516	175900	5490887700	167600	167600	167600	167600	0
143	20240516	175800	5490887700	167600	167600	167600	167600	0
144	20240516	175700	5490887700	167600	167600	167600	167600	0
145	20240516	175600	5490887700	167600	167600	167600	167600	0
146	20240516	175500	5490887700	167600	167600	167600	167600	0
147	20240516	175400	5490887700	167600	167600	167600	167600	0
148	20240516	175300	5490887700	167600	167600	167600	167600	0
149	20240516	175200	5490887700	167600	167600	167600	167600	0
150	20240516	175100	5490887700	167600	167600	167600	167600	0
151	20240516	175000	5490887700	167600	167600	167600	167600	0
152	20240516	174900	5490887700	167600	167600	167600	167600	747
153	20240516	174800	5490887700	167600	167600	167600	167600	0
154	20240516	174700	5490887700	167600	167600	167600	167600	0
155	20240516	174600	5490887700	167600	167600	167600	167600	0
156	20240516	174500	5490887700	167600	167600	167600	167600	0
157	20240516	174400	5490887700	167600	167600	167600	167600	0
158	20240516	174300	5490887700	167600	167600	167600	167600	0
159	20240516	174200	5490887700	167600	167600	167600	167600	0
160	20240516	174100	5490887700	167600	167600	167600	167600	0
161	20240516	174000	5490887700	167600	167600	167600	167600	0
162	20240516	173900	5490887700	167600	167600	167600	167600	0
163	20240516	173800	5490887700	167600	167600	167600	167600	0
164	20240516	173700	5490887700	167600	167600	167600	167600	0
165	20240516	173600	5490887700	167600	167600	167600	167600	0
166	20240516	173500	5490887700	167600	167600	167600	167600	0
167	20240516	173400	5490887700	167600	167600	167600	167600	0
168	20240516	173300	5490887700	167600	167600	167600	167600	0
169	20240516	173200	5490887700	167600	167600	167600	167600	0
170	20240516	173100	5490887700	167600	167600	167600	167600	0
171	20240516	173000	5490887700	167600	167600	167600	167600	0
172	20240516	172900	5490887700	167600	167600	167600	167600	0
173	20240516	172800	5490887700	167600	167600	167600	167600	0
174	20240516	172700	5490887700	167600	167600	167600	167600	0
175	20240516	172600	5490887700	167600	167600	167600	167600	0
176	20240516	172500	5490887700	167600	167600	167600	167600	0
177	20240516	172400	5490887700	167600	167600	167600	167600	0
178	20240516	172300	5490887700	167600	167600	167600	167600	0
179	20240516	172200	5490887700	167600	167600	167600	167600	0
180	20240516	172100	5490887700	167600	167600	167600	167600	0
181	20240516	172000	5490887700	167600	167600	167600	167600	0
182	20240516	171900	5490887700	167600	167600	167600	167600	747
183	20240516	171800	5490887700	167600	167600	167600	167600	0
184	20240516	171700	5490887700	167600	167600	167600	167600	0
185	20240516	171600	5490887700	167600	167600	167600	167600	0
186	20240516	171500	5490887700	167600	167600	167600	167600	0
187	20240516	171400	5490887700	167600	167600	167600	167600	0
188	20240516	171300	5490887700	167600	167600	167600	167600	0
189	20240516	171200	5490887700	167600	167600	167600	167600	0
190	20240516	171100	5490887700	167600	167600	167600	167600	0
191	20240516	171000	5490887700	167600	167600	167600	167600	0
192	20240516	170900	5490887700	167600	167600	167600	167600	0
193	20240516	170800	5490887700	167600	167600	167600	167600	0
194	20240516	170700	5490887700	167600	167600	167600	167600	0
195	20240516	170600	5490887700	167600	167600	167600	167600	0
196	20240516	170500	5490887700	167600	167600	167600	167600	0
197	20240516	170400	5490887700	167600	167600	167600	167600	0
198	20240516	170300	5490887700	167600	167600	167600	167600	0
199	20240516	170200	5490887700	167600	167600	167600	167600	0
200	20240516	170100	5490887700	167600	167600	167600	167600	0
201	20240516	170000	5490887700	167600	167600	167600	167600	0
202	20240516	165900	5490887700	167600	167600	167600	167600	0
203	20240516	165800	5490887700	167600	167600	167600	167600	0
204	20240516	165700	5490887700	167600	167600	167600	167600	0
205	20240516	165600	5490887700	167600	167600	167600	167600	0
206	20240516	165500	5490887700	167600	167600	167600	167600	0
207	20240516	165400	5490887700	167600	167600	167600	167600	0
208	20240516	165300	5490887700	167600	167600	167600	167600	0
209	20240516	165200	5490887700	167600	167600	167600	167600	0
210	20240516	165100	5490887700	167600	167600	167600	167600	0
211	20240516	165000	5490887700	167600	167600	167600	167600	0
212	20240516	164900	5490887700	167600	167600	167600	167600	747
213	20240516	164800	5490887700	167600	167600	167600	167600	0
214	20240516	164700	5490887700	167600	167600	167600	167600	0
215	20240516	164600	5490887700	167600	167600	167600	167600	0
216	20240516	164500	5490887700	167600	167600	167600	167600	0
217	20240516	164400	5490887700	167600	167600	167600	167600	0
218	20240516	164300	5490887700	167600	167600	167600	167600	0
219	20240516	164200	5490887700	167600	167600	167600	167600	0
220	20240516	164100	5490887700	167600	167600	167600	167600	0
221	20240516	164000	5490887700	167600	167600	167600	167600	0
222	20240516	163900	5490887700	167600	167600	167600	167600	0
223	20240516	163800	5490887700	167600	167600	167600	167600	0
224	20240516	163700	5490887700	167600	167600	167600	167600	0
225	20240516	163600	5490887700	167600	167600	167600	167600	0
226	20240516	163500	5490887700	167600	167600	167600	167600	0
227	20240516	163400	5490887700	167600	167600	167600	167600	0
228	20240516	163300	5490887700	167600	167600	167600	167600	0
229	20240516	163200	5490887700	167600	167600	167600	167600	0
230	20240516	163100	5490887700	167600	167600	167600	167600	0
231	20240516	163000	5490887700	167600	167600	167600	167600	0
232	20240516	162900	5490887700	167600	167600	167600	167600	0
233	20240516	162800	5490887700	167600	167600	167600	167600	0
234	20240516	162700	5490887700	167600	167600	167600	167600	0
235	20240516	162600	5490887700	167600	167600	167600	167600	0
236	20240516	162500	5490887700	167600	167600	167600	167600	0
237	20240516	162400	5490887700	167600	167600	167600	167600	0
238	20240516	162300	5490887700	167600	167600	167600	167600	0
239	20240516	162200	5490887700	167600	167600	167600	167600	0
240	20240516	162100	5490887700	167600	167600	167600	167600	0
241	20240516	162000	5490887700	167600	167600	167600	167600	0
242	20240516	161900	5490887700	167600	167600	167600	167600	747
243	20240516	161800	5490887700	167600	167600	167600	167600	0
244	20240516	161700	5490887700	167600	167600	167600	167600	0
245	20240516	161600	5490887700	167600	167600	167600	167600	0
246	20240516	161500	5490887700	167600	167600	167600	167600	0
247	20240516	161400	5490887700	167600	167600	167600	167600	0
248	20240516	161300	5490887700	167600	167600	167600	167600	0
249	20240516	161200	5490887700	167600	167600	167600	167600	0
250	20240516	161100	5490887700	167600	167600	167600	167600	0
251	20240516	161000	5490887700	167600	167600	167600	167600	0
252	20240516	160900	5490887700	167600	167600	167600	167600	0
253	20240516	160800	5490887700	167600	167600	167600	167600	0
254	20240516	160700	5490887700	167600	167600	167600	167600	0
255	20240516	160600	5490887700	167600	167600	167600	167600	0
256	20240516	160500	5490887700	167600	167600	167600	167600	0
257	20240516	160400	5490887700	167600	167600	167600	167600	0
258	20240516	160300	5490887700	167600	167600	167600	167600	0
259	20240516	160200	5490887700	167600	167600	167600	167600	0
260	20240516	160100	5490887700	167600	167600	167600	167600	0
261	20240516	160000	5490887700	167600	167600	167600	167600	0
262	20240516	155900	5490887700	167600	167600	167600	167600	0
263	20240516	155800	5490887700	167600	167600	167600	167600	0
264	20240516	155700	5490887700	167600	167600	167600	167600	0
265	20240516	155600	5490887700	167600	167600	167600	167600	0
266	20240516	155500	5490887700	167600	167600	167600	167600	0
267	20240516	155400	5490887700	167600	167600	167600	167600	0
268	20240516	155300	5490887700	167600	167600	167600	167600	0
269	20240516	155200	5490887700	167600	167600	167600	167600	0
270	20240516	155100	5490887700	167600	167600	167600	167600	0
271	20240516	155000	5490887700	167600	167600	167600	167600	0
272	20240516	154900	5490887700	167600	167600	167600	167600	747
273	20240516	154800	5490887700	167600	167600	167600	167600	0
274	20240516	154700	5490887700	167600	167600	167600	167600	0
275	20240516	154600	5490887700	167600	167600	167600	167600	0
276	20240516	154500	5490887700	167600	167600	167600	167600	0
277	20240516	154400	5490887700	167600	167600	167600	167600	0
278	20240516	154300	5490887700	167600	167600	167600	167600	0
279	20240516	154200	5490887700	167600	167600	167600	167600	0
280	20240516	154100	5490887700	167600	167600	167600	167600	0
281	20240516	154000	5490887700	167600	167600	167600	167600	0
282	20240516	153900	5490887700	167600	167600	167600	167600	0
283	20240516	153800	5490887700	167600	167600	167600	167600	0
284	20240516	153700	5490887700	167600	167600	167600	167600	0
285	20240516	153600	5490887700	167600	167600	167600	167600	0
286	20240516	153500	5490887700	167600	167600	167600	167600	0
287	20240516	153400	5490887700	167600	167600	167600	167600	0
288	20240516	153300	5490887700	167600	167600	167600	167600	0
289	20240516	153200	5490887700	167600	167600	167600	167600	0
290	20240516	153100	5490887700	167600	167600	167600	167600	0
291	20240516	153000	5490887700	167600	167600	167600	167600	747
292	20240516	152900	5365690500	167900	167900	167900	167900	0
293	20240516	152800	5365690500	167900	167900	167900	167900	0
294	20240516	152700	5365690500	167900	167900	167900	167900	0
295	20240516	152600	5365690500	167900	167900	167900	167900	0
296	20240516	152500	5365690500	167900	167900	167900	167900	0
297	20240516	152400	5365690500	167900	167900	167900	167900	0
298	20240516	152300	5365690500	167900	167900	167900	167900	0
299	20240516	152200	5365690500	167900	167900	167900	167900	0
300	20240516	152100	5365690500	167900	167900	167900	167900	0
301	20240516	152000	5365690500	167900	167900	167900	167900	0
302	20240516	151900	5365690500	167900	167600	167900	167600	43
303	20240516	151800	5358478400	167900	167700	167900	167600	194
304	20240516	151700	5325940600	167700	167700	167700	167600	43
305	20240516	151600	5318729800	167700	167700	167700	167600	88
306	20240516	151500	5303974200	167700	167600	167700	167600	50
307	20240516	151400	5295591000	167700	167700	167700	167600	27
308	20240516	151300	5291063400	167700	167700	167700	167700	67
309	20240516	151200	5279827500	167700	167900	167900	167600	64
310	20240516	151100	5269093200	167900	167900	167900	167800	61
311	20240516	151000	5258854000	167900	168000	168000	167900	69
312	20240516	150900	5247266300	167900	168000	168000	167900	40
313	20240516	150800	5240548200	168000	168000	168000	167900	77
314	20240516	150700	5227612400	168000	168000	168100	167700	114
315	20240516	150600	5208463200	168100	168100	168100	168000	69
316	20240516	150500	5196867500	168000	168300	168400	168000	95
317	20240516	150400	5180892100	168200	168300	168300	168000	104
318	20240516	150300	5163393900	168300	168300	168300	168200	26
319	20240516	150200	5159018900	168300	168300	168300	168200	77
320	20240516	150100	5146061600	168300	168200	168300	168000	65
321	20240516	150000	5135136800	168100	168000	168300	167900	113
322	20240516	145900	5116144300	168000	168000	168000	167900	44
323	20240516	145800	5108752500	167900	168300	168300	167900	188
324	20240516	145700	5077168200	168300	168200	168300	168100	65
325	20240516	145600	5066234400	168200	168200	168200	168100	46
326	20240516	145500	5058497300	168200	168000	168200	167800	277
327	20240516	145400	5011961500	168000	168000	168000	167900	111
328	20240516	145300	4993313900	168000	168000	168000	167900	83
329	20240516	145200	4979371300	168000	168000	168000	167900	100
330	20240516	145100	4962572400	168000	167900	168000	167900	46
331	20240516	145000	4954848200	167800	167900	167900	167800	33
332	20240516	144900	4949308300	167800	168000	168000	167800	78
333	20240516	144800	4936208700	168000	168300	168300	167900	119
334	20240516	144700	4916209900	168300	168000	168300	168000	34
335	20240516	144600	4910489800	168000	167800	168300	167800	34
336	20240516	144500	4904768400	167800	168200	168200	167700	666
337	20240516	144400	4792993000	168200	168300	168300	168100	34
338	20240516	144300	4787273400	168200	168100	168300	168100	56
339	20240516	144200	4777852600	168100	168300	168300	168000	30
340	20240516	144100	4772807900	168300	168300	168300	168100	85
341	20240516	144000	4758514000	168300	168300	168300	168200	60
342	20240516	143900	4748416800	168200	168200	168300	168100	37
343	20240516	143800	4742193300	168200	168200	168200	168100	46
344	20240516	143700	4734456900	168100	168100	168200	168100	46
345	20240516	143600	4726720500	168200	168200	168200	168100	33
346	20240516	143500	4721170600	168200	168100	168200	168000	27
347	20240516	143400	4716631000	168100	168100	168200	168100	104
348	20240516	143300	4699147300	168100	168000	168100	167900	44
349	20240516	143200	4691753500	167900	168000	168000	167900	15
350	20240516	143100	4689233600	168000	168100	168100	168000	61
351	20240516	143000	4678980900	168100	168100	168100	168000	51
352	20240516	142900	4670410400	168100	168100	168100	168100	24
353	20240516	142800	4666376000	168100	168000	168100	168000	62
354	20240516	142700	4655957000	167800	168000	168000	167800	8
355	20240516	142600	4654613400	168000	167400	168100	167300	69
356	20240516	142500	4643043900	167800	168100	168100	167800	79
357	20240516	142400	4629767000	168100	168100	168100	168000	27
358	20240516	142300	4625228400	168100	168000	168100	168000	31
359	20240516	142200	4620018000	168000	168000	168000	167900	78
360	20240516	142100	4606914600	168000	167900	168000	167900	35
361	20240516	142000	4601035300	167900	167900	168000	167900	48
362	20240516	141900	4592975400	167900	167900	167900	167100	115
363	20240516	141800	4573702400	167900	167900	167900	167800	20
364	20240516	141700	4570344900	168100	168000	168100	167900	53
365	20240516	141600	4561442000	168000	168000	168100	168000	49
366	20240516	141500	4553209800	168000	168000	168100	167100	146
367	20240516	141400	4528773500	168000	168000	168100	168000	30
368	20240516	141300	4523733400	168000	168100	168100	167600	25
369	20240516	141200	4519536400	168000	167900	168100	167100	178
370	20240516	141100	4489721700	168100	168100	168100	168000	40
371	20240516	141000	4482998600	168100	167900	168100	167900	25
372	20240516	140900	4478799300	167900	168000	168000	167800	81
373	20240516	140800	4465195200	168000	168000	168000	167800	24
374	20240516	140700	4461165600	168000	167700	168000	167700	39
375	20240516	140600	4454621800	167700	167600	168000	167000	142
376	20240516	140500	4430854000	168000	167700	168000	167700	40
377	20240516	140400	4424145400	167700	167900	168000	167700	24
378	20240516	140300	4420116800	167900	167800	167900	167600	63
379	20240516	140200	4409545500	167800	167800	167800	167700	18
380	20240516	140100	4406526600	167800	167700	167800	167600	53
381	20240516	140000	4397637500	167700	167900	167900	167100	150
382	20240516	135900	4372531300	167900	167600	168000	167600	27
383	20240516	135800	4368000800	168000	167500	168000	167500	28
384	20240516	135700	4363303200	167500	167800	167900	167100	138
385	20240516	135600	4340209800	167800	168000	168100	167700	41
386	20240516	135500	4333326100	168000	167900	168000	167900	17
387	20240516	135400	4330470700	168000	167700	168000	167700	67
388	20240516	135300	4319221100	167700	168000	168000	167700	23
389	20240516	135200	4315359800	167900	167700	167900	167700	46
390	20240516	135100	4307640000	167600	167700	167800	167200	177
391	20240516	135000	4278012700	167800	167800	167800	167700	41
392	20240516	134900	4271133600	167800	167800	167800	167800	19
393	20240516	134800	4267945400	167800	167900	168000	167700	377
394	20240516	134700	4204623300	168000	167700	168000	167700	47
395	20240516	134600	4196733000	167800	167600	167800	167600	14
396	20240516	134500	4194385700	167800	167900	167900	167200	169
397	20240516	134400	4166072900	168000	168000	168000	167900	34
398	20240516	134300	4160361700	168000	168000	168000	168000	20
399	20240516	134200	4157001700	167400	167800	168100	167100	246
400	20240516	134100	4115720000	168000	167800	168000	167700	426
401	20240516	134000	4044167200	167800	167800	167800	167800	18
402	20240516	133900	4041146800	167800	167600	167800	167600	68
403	20240516	133800	4029746800	167700	167500	167700	167400	24
404	20240516	133700	4025726300	167500	167700	167700	167400	104
405	20240516	133600	4008301600	167800	167700	167800	167100	209
406	20240516	133500	3973295800	167800	167800	167800	167800	29
407	20240516	133400	3968429600	167700	167800	167800	167700	27
408	20240516	133300	3963899500	167800	167600	167800	167600	95
409	20240516	133200	3947969100	167600	167300	167600	167300	27
410	20240516	133100	3943447500	167600	167600	167600	167600	8
411	20240516	133000	3942106700	167600	167500	167600	167100	159
412	20240516	132900	3915501600	167600	167600	167600	167600	48
413	20240516	132800	3907456800	167600	167500	167600	167400	34
414	20240516	132700	3901760600	167000	167500	167500	167000	47
415	20240516	132600	3893893100	167500	167400	167500	167100	200
416	20240516	132500	3860436200	167500	167400	167500	167400	76
417	20240516	132400	3847710500	167400	167500	167500	167400	76
418	20240516	132300	3834980700	167500	167500	167500	167400	49
419	20240516	132200	3826775500	167500	167800	167800	167500	56
420	20240516	132100	3817392400	167100	167700	167800	167000	170
421	20240516	132000	3788938800	167700	167500	167700	167500	32
422	20240516	131900	3783573800	167500	167500	167500	167400	25
423	20240516	131800	3779387000	167500	167300	167500	167300	55
424	20240516	131700	3770180200	167300	167300	167300	167300	23
425	20240516	131600	3766332300	167300	167200	167300	167100	56
426	20240516	131500	3756967600	167300	167200	167500	167100	264
427	20240516	131400	3712802300	167400	167800	167800	167300	294
428	20240516	131300	3663555000	167800	167900	167900	167800	22
429	20240516	131200	3659861700	167800	167800	167900	167600	198
430	20240516	131100	3626642200	167900	168000	168000	167800	232
431	20240516	131000	3587707800	167900	168000	168000	167900	41
432	20240516	130900	3580821600	168000	168000	168100	168000	46
433	20240516	130800	3573092600	168000	168000	168100	167900	19
434	20240516	130700	3569900500	168000	167900	168000	167900	237
435	20240516	130600	3530095800	167900	168100	168100	167700	214
436	20240516	130500	3494163000	168100	168100	168100	168100	38
437	20240516	130400	3487775200	168000	168100	168100	168000	16
438	20240516	130300	3485086800	168100	168100	168100	168000	22
439	20240516	130200	3481389200	168100	168100	168100	168000	38
440	20240516	130100	3475001900	168100	168000	168100	167800	147
441	20240516	130000	3450320200	168000	168000	168200	167500	253
442	20240516	125900	3407863900	168000	168000	168000	167800	99
443	20240516	125800	3391237100	167800	168000	168000	167800	107
444	20240516	125700	3373271100	167900	168200	168200	167800	143
445	20240516	125600	3349261500	168300	168300	168300	168300	56
446	20240516	125500	3339836700	168200	168200	168200	168200	64
447	20240516	125400	3329071900	168400	168200	168400	168200	51
448	20240516	125300	3320487700	168300	168200	168400	168200	50
449	20240516	125200	3312076400	168200	168200	168200	168200	9
450	20240516	125100	3310562600	168100	168300	168300	167800	158
451	20240516	125000	3284029200	168400	168300	168400	168300	69
452	20240516	124900	3272410000	168400	168400	168400	168400	14
453	20240516	124800	3270052400	168300	168400	168400	168300	17
454	20240516	124700	3267190700	168400	168300	168400	168300	59
455	20240516	124600	3257256200	168300	168200	168300	168000	40
456	20240516	124500	3250532600	168200	168300	168300	167800	123
457	20240516	124400	3229863600	168400	168300	168400	168200	51
458	20240516	124300	3221282900	168300	168200	168300	168200	18
459	20240516	124200	3218255100	168300	168300	168400	167900	154
460	20240516	124100	3192369800	168400	168300	168400	168300	66
461	20240516	124000	3181257300	168400	168400	168400	168400	13
462	20240516	123900	3179068100	168400	168400	168400	168300	34
463	20240516	123800	3173342600	168300	168100	168300	168100	21
464	20240516	123700	3169808500	168400	168000	168400	168000	43
465	20240516	123600	3162569900	168000	168400	168400	168000	53
466	20240516	123500	3153661900	168400	168300	168400	167800	233
467	20240516	123400	3114489900	168400	168400	168400	168400	1
468	20240516	123300	3114321500	168400	168400	168400	168300	35
469	20240516	123200	3108429800	168400	168400	168500	168300	82
470	20240516	123100	3094622700	168400	168500	168500	168300	57
471	20240516	123000	3085023200	168500	168400	168500	168400	4
472	20240516	122900	3084349500	168500	168500	168600	168300	72
473	20240516	122800	3072218500	168500	168500	168500	168400	53
474	20240516	122700	3063290500	168500	168400	168500	168400	25
475	20240516	122600	3059079000	168500	168500	168500	168400	36
476	20240516	122500	3053014300	168500	168500	168500	168400	29
477	20240516	122400	3048128900	168500	168400	168500	168400	17
478	20240516	122300	3045264900	168400	168300	168400	168300	30
479	20240516	122200	3040213500	168300	168400	168400	168300	26
480	20240516	122100	3035835700	168400	168400	168400	168200	21
481	20240516	122000	3032300500	168300	168300	168400	168300	58
482	20240516	121900	3022534400	168300	168300	168300	168300	12
483	20240516	121800	3020514800	168400	168200	168400	168200	21
484	20240516	121700	3016980600	168300	167500	168300	167500	50
485	20240516	121600	3008582400	167900	167800	167900	167200	48
486	20240516	121500	3000532800	167600	168200	168300	166800	140
487	20240516	121400	2977103000	168200	168200	168300	167300	159
488	20240516	121300	2950419000	168200	168200	168200	168200	11
489	20240516	121200	2948568800	168100	168200	168200	168100	34
490	20240516	121100	2942850600	168200	168000	168200	168000	29
491	20240516	121000	2937975500	168000	168100	168100	168000	151
492	20240516	120900	2912602200	168100	168200	168200	168100	31
493	20240516	120800	2907389700	168200	168100	168200	168100	59
494	20240516	120700	2897466400	168200	168200	168200	168200	18
495	20240516	120600	2894438800	168200	168200	168200	168100	35
496	20240516	120500	2888553400	168100	168100	168300	168100	82
497	20240516	120400	2874761000	168200	168300	168300	168200	40
498	20240516	120300	2868030000	168300	168400	168400	168300	16
499	20240516	120200	2865336500	168400	168400	168400	168400	51
500	20240516	120100	2856748100	168400	168200	168400	168100	23
501	20240516	120000	2852875800	168300	168400	168400	168300	32
502	20240516	115900	2847489400	168400	168200	168400	168200	15
503	20240516	115800	2844965400	168300	168200	168300	168200	42
504	20240516	115700	2837897900	168200	168100	168200	168100	30
505	20240516	115600	2832852900	168200	168300	168300	168200	48
506	20240516	115500	2824778300	168200	168100	168200	168100	67
507	20240516	115400	2813509400	168200	168200	168200	168100	10
508	20240516	115300	2811828000	168100	168200	168200	168100	42
509	20240516	115200	2804764100	168200	168200	168200	168100	41
510	20240516	115100	2797868900	168200	168200	168200	168200	18
511	20240516	115000	2794841300	168200	168200	168200	168100	56
512	20240516	114900	2785423400	168200	168200	168200	168100	65
513	20240516	114800	2774492000	168200	168200	168200	168200	30
514	20240516	114700	2769446000	168200	168300	168300	168200	39
515	20240516	114600	2762885300	168300	168400	168400	168300	131
516	20240516	114500	2740835100	168400	168300	168400	168300	3
517	20240516	114400	2740330000	168400	168500	168500	168400	39
518	20240516	114300	2733759700	168500	168500	168500	168400	62
519	20240516	114200	2723314200	168400	168300	168500	168300	29
520	20240516	114100	2718432000	168300	168500	168500	168300	42
521	20240516	114000	2711361000	168500	168400	168500	168300	41
522	20240516	113900	2704452800	168500	168300	168500	168300	28
523	20240516	113800	2699735100	168400	168400	168400	168300	36
524	20240516	113700	2693674400	168400	168500	168500	168300	60
525	20240516	113600	2683571400	168500	168500	168500	168400	40
526	20240516	113500	2676833400	168400	168400	168500	168400	35
527	20240516	113400	2670936600	168500	168400	168500	168400	25
528	20240516	113300	2666725500	168400	168300	168400	168200	23
529	20240516	113200	2662855900	168200	168500	168500	168200	50
530	20240516	113100	2654442300	168500	168400	168500	168300	59
531	20240516	113000	2644506000	168300	168300	168300	168300	59
532	20240516	112900	2634576300	168200	168400	168400	168200	38
533	20240516	112800	2628178900	168300	168400	168400	168300	83
534	20240516	112700	2614204100	168400	168500	168500	168400	62
535	20240516	112600	2603761300	168500	168500	168500	168500	15
536	20240516	112500	2601233800	168500	168400	168500	168400	40
537	20240516	112400	2594497300	168400	168300	168400	168200	9
538	20240516	112300	2592983000	168300	168300	168300	168200	61
539	20240516	112200	2582720100	168300	168300	168300	168200	59
540	20240516	112100	2572792000	168300	168600	168600	168300	207
541	20240516	112000	2537916600	168600	168700	168700	168600	44
542	20240516	111900	2530498100	168800	168700	168800	168700	78
543	20240516	111800	2517334500	168800	168800	168800	168800	11
544	20240516	111700	2515477700	168800	168700	168800	168700	24
545	20240516	111600	2511428400	168700	168800	168800	168700	52
546	20240516	111500	2502651800	168800	168800	168800	168800	7
547	20240516	111400	2501470200	168700	168800	168800	168700	27
548	20240516	111300	2496914700	168800	168700	168800	168400	98
549	20240516	111200	2480388100	168600	168400	168800	168400	60
550	20240516	111100	2470274600	168500	168600	168600	168400	22
551	20240516	111000	2466568200	168600	168700	168700	168400	233
552	20240516	110900	2427273500	168800	168800	168800	168700	9
553	20240516	110800	2425754800	168900	168800	169000	168700	67
554	20240516	110700	2414445300	168800	169000	169000	168800	47
555	20240516	110600	2406505900	168900	169000	169000	168900	66
556	20240516	110500	2395356900	169000	168900	169000	168900	17
557	20240516	110400	2392484500	169000	168900	169000	168900	35
558	20240516	110300	2386570200	168900	168800	169000	168700	26
559	20240516	110200	2382178700	169000	168800	169000	168800	41
560	20240516	110100	2375253100	168500	168400	168800	168400	83
561	20240516	110000	2361274300	168300	168600	168600	168300	63
562	20240516	105900	2350657900	168600	168200	168800	168200	72
563	20240516	105800	2338522600	168100	167700	168400	167700	90
564	20240516	105700	2323425200	167700	168300	168400	167700	184
565	20240516	105600	2292512700	168100	168900	168900	168100	309
566	20240516	105500	2240363900	169000	169200	169200	168900	76
567	20240516	105400	2227514400	169000	169100	169300	169000	73
568	20240516	105300	2215167900	169200	169200	169300	169200	207
569	20240516	105200	2180139800	169200	169100	169200	169000	91
570	20240516	105100	2164750500	169000	169000	169000	169000	22
571	20240516	105000	2161032500	169000	169100	169100	168900	89
572	20240516	104900	2145991000	169100	168900	169100	168900	167
573	20240516	104800	2117767900	169000	169000	169000	168900	101
574	20240516	104700	2100705300	169000	169100	169100	168900	169
575	20240516	104600	2072144700	169000	168900	169100	168900	931
576	20240516	104500	1914797700	168900	168200	169000	168200	1633
577	20240516	104400	1639427500	168100	168300	168300	168100	16
578	20240516	104300	1636736800	168400	168300	168400	168300	74
579	20240516	104200	1624279500	168300	168300	168400	168300	176
580	20240516	104100	1594654500	168200	168200	168200	167900	195
581	20240516	104000	1561870500	168200	168200	168200	167800	80
582	20240516	103900	1548414900	168200	167700	168200	167700	619
583	20240516	103800	1444460600	167800	167700	167800	167700	25
584	20240516	103700	1440266100	167700	167700	167800	167700	3
585	20240516	103600	1439762900	167800	167800	167800	167800	56
586	20240516	103500	1430366100	167700	167700	167800	167700	32
587	20240516	103400	1424999100	167800	167700	167800	167600	205
588	20240516	103300	1390616600	167700	167600	167700	167600	79
589	20240516	103200	1377372700	167600	167300	167600	167300	64
590	20240516	103100	1366653900	167200	167500	167500	167200	17
591	20240516	103000	1363809200	167500	167400	167500	167400	64
592	20240516	102900	1353091400	167400	167300	167400	167300	12
593	20240516	102800	1351082800	167400	167400	167400	167300	15
594	20240516	102700	1348572600	167400	167300	167400	167300	201
595	20240516	102600	1314945200	167400	167400	167400	167300	27
596	20240516	102500	1310427000	167400	167400	167400	167300	27
597	20240516	102400	1305907700	167400	167300	167400	167300	43
598	20240516	102300	1298710300	167200	167200	167200	167200	13
599	20240516	102200	1296536700	167200	167300	167300	167200	38
600	20240516	102100	1290180100	167300	167200	167300	167200	21
601	20240516	102000	1286667200	167100	167100	167100	167000	14
602	20240516	101900	1284328700	167100	167100	167100	167100	11
603	20240516	101800	1282490600	167100	167000	167100	167000	55
604	20240516	101700	1273304600	167000	167000	167000	167000	1
605	20240516	101600	1273137600	166900	166900	166900	166800	12
606	20240516	101500	1271135500	166900	166900	166900	166800	57
607	20240516	101400	1261623100	166800	167000	167000	166800	93
608	20240516	101300	1246097400	167000	167100	167100	167000	80
609	20240516	101200	1232735900	167100	167400	167400	167100	29
610	20240516	101100	1227883100	167500	167500	167500	167400	11
611	20240516	101000	1226040700	167400	167400	167400	167400	1
612	20240516	100900	1225873300	167400	167500	167500	167400	15
613	20240516	100800	1223361600	167300	167300	167300	167300	13
614	20240516	100700	1221186700	167300	167100	167300	167100	11
615	20240516	100600	1219348400	167400	167500	167500	167200	34
616	20240516	100500	1213658600	167500	167500	167500	167500	0
617	20240516	100400	1213658600	167500	167500	167500	167500	28
618	20240516	100300	1208968600	167500	167200	167500	167200	22
619	20240516	100200	1205289700	167100	167100	167100	167100	8
620	20240516	100100	1203952900	167100	167200	167200	167100	16
621	20240516	100000	1201278800	167500	167500	167500	167200	19
622	20240516	095900	1198098100	167500	167500	167500	167500	12
623	20240516	095800	1196088100	167400	167200	167500	167200	13
624	20240516	095700	1193912200	167200	167200	167200	167200	1
625	20240516	095600	1193745000	167100	167100	167100	167100	36
626	20240516	095500	1187729400	167100	167100	167100	167100	85
627	20240516	095400	1173525900	167100	167400	167400	167100	37
628	20240516	095300	1167336400	167400	167100	167400	167100	32
629	20240516	095200	1161988900	167200	167200	167200	167200	12
630	20240516	095100	1159982500	167100	167500	167500	167100	24
631	20240516	095000	1155969700	167500	167400	167500	167400	69
632	20240516	094900	1144418400	167400	167400	167500	167400	50
633	20240516	094800	1136047300	167400	167400	167500	167400	5
634	20240516	094700	1135210100	167500	167500	167500	167500	13
635	20240516	094600	1133032600	167500	167600	167600	167500	25
636	20240516	094500	1128843700	167700	167800	167800	167700	37
637	20240516	094400	1122638000	167700	167600	167800	167600	29
638	20240516	094300	1117775700	167500	167500	167500	167500	15
639	20240516	094200	1115263200	167500	167500	167500	167500	3
640	20240516	094100	1114760700	167400	167400	167400	167300	91
641	20240516	094000	1099532000	167400	167400	167400	167400	2
642	20240516	093900	1099197200	167400	167300	167400	167100	18
643	20240516	093800	1096186100	167300	167200	167300	167200	39
644	20240516	093700	1089661800	167200	167200	167200	167200	8
645	20240516	093600	1088324200	167000	167100	167200	167000	130
646	20240516	093500	1066606700	167100	167100	167100	167100	86
647	20240516	093400	1052236100	167300	167300	167300	167300	16
648	20240516	093300	1049559300	167200	167100	167400	167100	35
649	20240516	093200	1043709200	167200	167400	167400	167200	14
650	20240516	093100	1041366800	167200	167400	167500	167200	42
651	20240516	093000	1034340900	167500	167400	167500	167400	31
652	20240516	092900	1029150800	167500	167500	167500	167500	11
653	20240516	092800	1027308300	167500	167400	167500	167200	77
654	20240516	092700	1014422000	167200	167300	167300	167200	10
655	20240516	092600	1012749300	167400	167500	167800	167300	331
656	20240516	092500	957303900	167600	167600	167600	167600	86
657	20240516	092400	942890300	167600	168100	168100	167600	156
658	20240516	092300	916673300	168100	168000	168100	168000	75
659	20240516	092200	904070800	167700	167600	167700	167600	56
660	20240516	092100	894679900	167700	167600	167700	167600	63
661	20240516	092000	884120100	167700	167600	167700	167600	20
662	20240516	091900	880767400	167600	167600	167600	167600	14
663	20240516	091800	878421000	167700	168000	168000	167700	29
664	20240516	091700	873554800	168000	168200	168200	168000	74
665	20240516	091600	861115700	168200	167600	168300	167500	272
666	20240516	091500	815449100	167700	167100	167700	167000	328
667	20240516	091400	760528300	167300	167300	167300	167300	24
668	20240516	091300	756513100	167200	167000	167300	167000	53
669	20240516	091200	747648400	167000	167000	167000	167000	2
670	20240516	091100	747314400	166900	167500	167600	166800	149
671	20240516	091000	722377400	167600	167300	167600	166900	390
672	20240516	090900	657170000	167700	168000	168000	167100	88
673	20240516	090800	642409400	167300	168600	168600	167300	235
674	20240516	090700	602828200	168600	168700	168700	168600	160
675	20240516	090600	575839200	168600	168100	168700	168100	494
676	20240516	090500	492605700	168300	167600	168300	167000	461
677	20240516	090400	415237200	167600	167900	168000	167200	281
678	20240516	090300	368075600	167900	168200	168200	167200	371
679	20240516	090200	305829500	167100	168600	168600	167100	270
680	20240516	090100	260373200	168500	168800	168800	166800	407
681	20240516	090000	191912100	168800	169000	169000	166500	1137