KissMeData/069960/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194500	5342826400	52600	52600	52600	52600	20364
3	20240509	194400	5342826400	52600	52600	52600	52600	0
4	20240509	194300	5342826400	52600	52600	52600	52600	0
5	20240509	194200	5342826400	52600	52600	52600	52600	0
6	20240509	194100	5342826400	52600	52600	52600	52600	0
7	20240509	194000	5342826400	52600	52600	52600	52600	0
8	20240509	193900	5342826400	52600	52600	52600	52600	0
9	20240509	193800	5342826400	52600	52600	52600	52600	0
10	20240509	193700	5342826400	52600	52600	52600	52600	0
11	20240509	193600	5342826400	52600	52600	52600	52600	0
12	20240509	193500	5342826400	52600	52600	52600	52600	0
13	20240509	193400	5342826400	52600	52600	52600	52600	0
14	20240509	193300	5342826400	52600	52600	52600	52600	0
15	20240509	193200	5342826400	52600	52600	52600	52600	0
16	20240509	193100	5342826400	52600	52600	52600	52600	0
17	20240509	193000	5342826400	52600	52600	52600	52600	0
18	20240509	192900	5342826400	52600	52600	52600	52600	0
19	20240509	192800	5342826400	52600	52600	52600	52600	0
20	20240509	192700	5342826400	52600	52600	52600	52600	0
21	20240509	192600	5342826400	52600	52600	52600	52600	0
22	20240509	192500	5342826400	52600	52600	52600	52600	0
23	20240509	192400	5342826400	52600	52600	52600	52600	0
24	20240509	192300	5342826400	52600	52600	52600	52600	0
25	20240509	192200	5342826400	52600	52600	52600	52600	0
26	20240509	192100	5342826400	52600	52600	52600	52600	0
27	20240509	192000	5342826400	52600	52600	52600	52600	0
28	20240509	191900	5342826400	52600	52600	52600	52600	0
29	20240509	191800	5342826400	52600	52600	52600	52600	0
30	20240509	191700	5342826400	52600	52600	52600	52600	0
31	20240509	191600	5342826400	52600	52600	52600	52600	0
32	20240509	191500	5342826400	52600	52600	52600	52600	20364
33	20240509	191400	5342826400	52600	52600	52600	52600	0
34	20240509	191300	5342826400	52600	52600	52600	52600	0
35	20240509	191200	5342826400	52600	52600	52600	52600	0
36	20240509	191100	5342826400	52600	52600	52600	52600	0
37	20240509	191000	5342826400	52600	52600	52600	52600	0
38	20240509	190900	5342826400	52600	52600	52600	52600	0
39	20240509	190800	5342826400	52600	52600	52600	52600	0
40	20240509	190700	5342826400	52600	52600	52600	52600	0
41	20240509	190600	5342826400	52600	52600	52600	52600	0
42	20240509	190500	5342826400	52600	52600	52600	52600	0
43	20240509	190400	5342826400	52600	52600	52600	52600	0
44	20240509	190300	5342826400	52600	52600	52600	52600	0
45	20240509	190200	5342826400	52600	52600	52600	52600	0
46	20240509	190100	5342826400	52600	52600	52600	52600	0
47	20240509	190000	5342826400	52600	52600	52600	52600	0
48	20240509	185900	5342826400	52600	52600	52600	52600	0
49	20240509	185800	5342826400	52600	52600	52600	52600	0
50	20240509	185700	5342826400	52600	52600	52600	52600	0
51	20240509	185600	5342826400	52600	52600	52600	52600	0
52	20240509	185500	5342826400	52600	52600	52600	52600	0
53	20240509	185400	5342826400	52600	52600	52600	52600	0
54	20240509	185300	5342826400	52600	52600	52600	52600	0
55	20240509	185200	5342826400	52600	52600	52600	52600	0
56	20240509	185100	5342826400	52600	52600	52600	52600	0
57	20240509	185000	5342826400	52600	52600	52600	52600	0
58	20240509	184900	5342826400	52600	52600	52600	52600	0
59	20240509	184800	5342826400	52600	52600	52600	52600	0
60	20240509	184700	5342826400	52600	52600	52600	52600	0
61	20240509	184600	5342826400	52600	52600	52600	52600	0
62	20240509	184500	5342826400	52600	52600	52600	52600	20364
63	20240509	184400	5342826400	52600	52600	52600	52600	0
64	20240509	184300	5342826400	52600	52600	52600	52600	0
65	20240509	184200	5342826400	52600	52600	52600	52600	0
66	20240509	184100	5342826400	52600	52600	52600	52600	0
67	20240509	184000	5342826400	52600	52600	52600	52600	0
68	20240509	183900	5342826400	52600	52600	52600	52600	0
69	20240509	183800	5342826400	52600	52600	52600	52600	0
70	20240509	183700	5342826400	52600	52600	52600	52600	0
71	20240509	183600	5342826400	52600	52600	52600	52600	0
72	20240509	183500	5342826400	52600	52600	52600	52600	0
73	20240509	183400	5342826400	52600	52600	52600	52600	0
74	20240509	183300	5342826400	52600	52600	52600	52600	0
75	20240509	183200	5342826400	52600	52600	52600	52600	0
76	20240509	183100	5342826400	52600	52600	52600	52600	0
77	20240509	183000	5342826400	52600	52600	52600	52600	0
78	20240509	182900	5342826400	52600	52600	52600	52600	0
79	20240509	182800	5342826400	52600	52600	52600	52600	0
80	20240509	182700	5342826400	52600	52600	52600	52600	0
81	20240509	182600	5342826400	52600	52600	52600	52600	0
82	20240509	182500	5342826400	52600	52600	52600	52600	0
83	20240509	182400	5342826400	52600	52600	52600	52600	0
84	20240509	182300	5342826400	52600	52600	52600	52600	0
85	20240509	182200	5342826400	52600	52600	52600	52600	0
86	20240509	182100	5342826400	52600	52600	52600	52600	0
87	20240509	182000	5342826400	52600	52600	52600	52600	0
88	20240509	181900	5342826400	52600	52600	52600	52600	0
89	20240509	181800	5342826400	52600	52600	52600	52600	0
90	20240509	181700	5342826400	52600	52600	52600	52600	0
91	20240509	181600	5342826400	52600	52600	52600	52600	0
92	20240509	181500	5342826400	52600	52600	52600	52600	20364
93	20240509	181400	5342826400	52600	52600	52600	52600	0
94	20240509	181300	5342826400	52600	52600	52600	52600	0
95	20240509	181200	5342826400	52600	52600	52600	52600	0
96	20240509	181100	5342826400	52600	52600	52600	52600	0
97	20240509	181000	5342826400	52600	52600	52600	52600	0
98	20240509	180900	5342826400	52600	52600	52600	52600	0
99	20240509	180800	5342826400	52600	52600	52600	52600	0
100	20240509	180700	5342826400	52600	52600	52600	52600	0
101	20240509	180600	5342826400	52600	52600	52600	52600	0
102	20240509	180500	5342826400	52600	52600	52600	52600	0
103	20240509	180400	5342826400	52600	52600	52600	52600	0
104	20240509	180300	5342826400	52600	52600	52600	52600	0
105	20240509	180200	5342826400	52600	52600	52600	52600	0
106	20240509	180100	5342826400	52600	52600	52600	52600	0
107	20240509	180000	5342826400	52600	52600	52600	52600	0
108	20240509	175900	5342826400	52600	52600	52600	52600	0
109	20240509	175800	5342826400	52600	52600	52600	52600	0
110	20240509	175700	5342826400	52600	52600	52600	52600	0
111	20240509	175600	5342826400	52600	52600	52600	52600	0
112	20240509	175500	5342826400	52600	52600	52600	52600	0
113	20240509	175400	5342826400	52600	52600	52600	52600	0
114	20240509	175300	5342826400	52600	52600	52600	52600	0
115	20240509	175200	5342826400	52600	52600	52600	52600	0
116	20240509	175100	5342826400	52600	52600	52600	52600	0
117	20240509	175000	5342826400	52600	52600	52600	52600	0
118	20240509	174900	5342826400	52600	52600	52600	52600	0
119	20240509	174800	5342826400	52600	52600	52600	52600	0
120	20240509	174700	5342826400	52600	52600	52600	52600	0
121	20240509	174600	5342826400	52600	52600	52600	52600	0
122	20240509	174500	5342826400	52600	52600	52600	52600	20364
123	20240509	174400	5342826400	52600	52600	52600	52600	0
124	20240509	174300	5342826400	52600	52600	52600	52600	0
125	20240509	174200	5342826400	52600	52600	52600	52600	0
126	20240509	174100	5342826400	52600	52600	52600	52600	0
127	20240509	174000	5342826400	52600	52600	52600	52600	0
128	20240509	173900	5342826400	52600	52600	52600	52600	0
129	20240509	173800	5342826400	52600	52600	52600	52600	0
130	20240509	173700	5342826400	52600	52600	52600	52600	0
131	20240509	173600	5342826400	52600	52600	52600	52600	0
132	20240509	173500	5342826400	52600	52600	52600	52600	0
133	20240509	173400	5342826400	52600	52600	52600	52600	0
134	20240509	173300	5342826400	52600	52600	52600	52600	0
135	20240509	173200	5342826400	52600	52600	52600	52600	0
136	20240509	173100	5342826400	52600	52600	52600	52600	0
137	20240509	173000	5342826400	52600	52600	52600	52600	0
138	20240509	172900	5342826400	52600	52600	52600	52600	0
139	20240509	172800	5342826400	52600	52600	52600	52600	0
140	20240509	172700	5342826400	52600	52600	52600	52600	0
141	20240509	172600	5342826400	52600	52600	52600	52600	0
142	20240509	172500	5342826400	52600	52600	52600	52600	0
143	20240509	172400	5342826400	52600	52600	52600	52600	0
144	20240509	172300	5342826400	52600	52600	52600	52600	0
145	20240509	172200	5342826400	52600	52600	52600	52600	0
146	20240509	172100	5342826400	52600	52600	52600	52600	0
147	20240509	172000	5342826400	52600	52600	52600	52600	0
148	20240509	171900	5342826400	52600	52600	52600	52600	0
149	20240509	171800	5342826400	52600	52600	52600	52600	0
150	20240509	171700	5342826400	52600	52600	52600	52600	0
151	20240509	171600	5342826400	52600	52600	52600	52600	0
152	20240509	171500	5342826400	52600	52600	52600	52600	20364
153	20240509	171400	5342826400	52600	52600	52600	52600	0
154	20240509	171300	5342826400	52600	52600	52600	52600	0
155	20240509	171200	5342826400	52600	52600	52600	52600	0
156	20240509	171100	5342826400	52600	52600	52600	52600	0
157	20240509	171000	5342826400	52600	52600	52600	52600	0
158	20240509	170900	5342826400	52600	52600	52600	52600	0
159	20240509	170800	5342826400	52600	52600	52600	52600	0
160	20240509	170700	5342826400	52600	52600	52600	52600	0
161	20240509	170600	5342826400	52600	52600	52600	52600	0
162	20240509	170500	5342826400	52600	52600	52600	52600	0
163	20240509	170400	5342826400	52600	52600	52600	52600	0
164	20240509	170300	5342826400	52600	52600	52600	52600	0
165	20240509	170200	5342826400	52600	52600	52600	52600	0
166	20240509	170100	5342826400	52600	52600	52600	52600	0
167	20240509	170000	5342826400	52600	52600	52600	52600	0
168	20240509	165900	5342826400	52600	52600	52600	52600	0
169	20240509	165800	5342826400	52600	52600	52600	52600	0
170	20240509	165700	5342826400	52600	52600	52600	52600	0
171	20240509	165600	5342826400	52600	52600	52600	52600	0
172	20240509	165500	5342826400	52600	52600	52600	52600	0
173	20240509	165400	5342826400	52600	52600	52600	52600	0
174	20240509	165300	5342826400	52600	52600	52600	52600	0
175	20240509	165200	5342826400	52600	52600	52600	52600	0
176	20240509	165100	5342826400	52600	52600	52600	52600	0
177	20240509	165000	5342826400	52600	52600	52600	52600	0
178	20240509	164900	5342826400	52600	52600	52600	52600	0
179	20240509	164800	5342826400	52600	52600	52600	52600	0
180	20240509	164700	5342826400	52600	52600	52600	52600	0
181	20240509	164600	5342826400	52600	52600	52600	52600	0
182	20240509	164500	5342826400	52600	52600	52600	52600	20364
183	20240509	164400	5342826400	52600	52600	52600	52600	0
184	20240509	164300	5342826400	52600	52600	52600	52600	0
185	20240509	164200	5342826400	52600	52600	52600	52600	0
186	20240509	164100	5342826400	52600	52600	52600	52600	0
187	20240509	164000	5342826400	52600	52600	52600	52600	0
188	20240509	163900	5342826400	52600	52600	52600	52600	0
189	20240509	163800	5342826400	52600	52600	52600	52600	0
190	20240509	163700	5342826400	52600	52600	52600	52600	0
191	20240509	163600	5342826400	52600	52600	52600	52600	0
192	20240509	163500	5342826400	52600	52600	52600	52600	0
193	20240509	163400	5342826400	52600	52600	52600	52600	0
194	20240509	163300	5342826400	52600	52600	52600	52600	0
195	20240509	163200	5342826400	52600	52600	52600	52600	0
196	20240509	163100	5342826400	52600	52600	52600	52600	0
197	20240509	163000	5342826400	52600	52600	52600	52600	0
198	20240509	162900	5342826400	52600	52600	52600	52600	0
199	20240509	162800	5342826400	52600	52600	52600	52600	0
200	20240509	162700	5342826400	52600	52600	52600	52600	0
201	20240509	162600	5342826400	52600	52600	52600	52600	0
202	20240509	162500	5342826400	52600	52600	52600	52600	0
203	20240509	162400	5342826400	52600	52600	52600	52600	0
204	20240509	162300	5342826400	52600	52600	52600	52600	0
205	20240509	162200	5342826400	52600	52600	52600	52600	0
206	20240509	162100	5342826400	52600	52600	52600	52600	0
207	20240509	162000	5342826400	52600	52600	52600	52600	0
208	20240509	161900	5342826400	52600	52600	52600	52600	0
209	20240509	161800	5342826400	52600	52600	52600	52600	0
210	20240509	161700	5342826400	52600	52600	52600	52600	0
211	20240509	161600	5342826400	52600	52600	52600	52600	0
212	20240509	161500	5342826400	52600	52600	52600	52600	20364
213	20240509	161400	5342826400	52600	52600	52600	52600	0
214	20240509	161300	5342826400	52600	52600	52600	52600	0
215	20240509	161200	5342826400	52600	52600	52600	52600	0
216	20240509	161100	5342826400	52600	52600	52600	52600	0
217	20240509	161000	5342826400	52600	52600	52600	52600	0
218	20240509	160900	5342826400	52600	52600	52600	52600	0
219	20240509	160800	5342826400	52600	52600	52600	52600	0
220	20240509	160700	5342826400	52600	52600	52600	52600	0
221	20240509	160600	5342826400	52600	52600	52600	52600	0
222	20240509	160500	5342826400	52600	52600	52600	52600	0
223	20240509	160400	5342826400	52600	52600	52600	52600	0
224	20240509	160300	5342826400	52600	52600	52600	52600	0
225	20240509	160200	5342826400	52600	52600	52600	52600	0
226	20240509	160100	5342826400	52600	52600	52600	52600	0
227	20240509	160000	5342826400	52600	52600	52600	52600	0
228	20240509	155900	5342826400	52600	52600	52600	52600	0
229	20240509	155800	5342826400	52600	52600	52600	52600	0
230	20240509	155700	5342826400	52600	52600	52600	52600	0
231	20240509	155600	5342826400	52600	52600	52600	52600	0
232	20240509	155500	5342826400	52600	52600	52600	52600	0
233	20240509	155400	5342826400	52600	52600	52600	52600	0
234	20240509	155300	5342826400	52600	52600	52600	52600	0
235	20240509	155200	5342826400	52600	52600	52600	52600	0
236	20240509	155100	5342826400	52600	52600	52600	52600	0
237	20240509	155000	5342826400	52600	52600	52600	52600	0
238	20240509	154900	5342826400	52600	52600	52600	52600	0
239	20240509	154800	5342826400	52600	52600	52600	52600	0
240	20240509	154700	5342826400	52600	52600	52600	52600	0
241	20240509	154600	5342826400	52600	52600	52600	52600	0
242	20240509	154500	5342826400	52600	52600	52600	52600	20364
243	20240509	154400	5342826400	52600	52600	52600	52600	0
244	20240509	154300	5342826400	52600	52600	52600	52600	0
245	20240509	154200	5342826400	52600	52600	52600	52600	0
246	20240509	154100	5342826400	52600	52600	52600	52600	0
247	20240509	154000	5342826400	52600	52600	52600	52600	0
248	20240509	153900	5342826400	52600	52600	52600	52600	0
249	20240509	153800	5342826400	52600	52600	52600	52600	0
250	20240509	153700	5342826400	52600	52600	52600	52600	0
251	20240509	153600	5342826400	52600	52600	52600	52600	0
252	20240509	153500	5342826400	52600	52600	52600	52600	0
253	20240509	153400	5342826400	52600	52600	52600	52600	0
254	20240509	153300	5342826400	52600	52600	52600	52600	0
255	20240509	153200	5342826400	52600	52600	52600	52600	0
256	20240509	153100	5342826400	52600	52600	52600	52600	0
257	20240509	153000	5342826400	52600	52600	52600	52600	20364
258	20240509	152900	4271680000	53000	53000	53000	53000	0
259	20240509	152800	4271680000	53000	53000	53000	53000	0
260	20240509	152700	4271680000	53000	53000	53000	53000	0
261	20240509	152600	4271680000	53000	53000	53000	53000	0
262	20240509	152500	4271680000	53000	53000	53000	53000	0
263	20240509	152400	4271680000	53000	53000	53000	53000	0
264	20240509	152300	4271680000	53000	53000	53000	53000	0
265	20240509	152200	4271680000	53000	53000	53000	53000	0
266	20240509	152100	4271680000	53000	53000	53000	53000	0
267	20240509	152000	4271680000	53000	53000	53000	53000	0
268	20240509	151900	4271680000	53000	53000	53100	53000	215
269	20240509	151800	4260278600	53000	53000	53100	53000	165
270	20240509	151700	4251533300	53100	53100	53100	53000	194
271	20240509	151600	4241245000	53100	53100	53100	53000	714
272	20240509	151500	4203395200	53100	53200	53200	53000	224
273	20240509	151400	4191517800	53000	53100	53200	53000	299
274	20240509	151300	4175649200	53200	53200	53200	53000	63
275	20240509	151200	4172302600	53000	53100	53200	53000	752
276	20240509	151100	4132369900	53100	53100	53200	53000	675
277	20240509	151000	4096533300	53100	53200	53200	53100	322
278	20240509	150900	4079422100	53100	53200	53200	53100	55
279	20240509	150800	4076498200	53200	53200	53200	53100	41
280	20240509	150700	4074317600	53100	53200	53200	53100	187
281	20240509	150600	4064374200	53200	53200	53200	53100	567
282	20240509	150500	4034261600	53200	53200	53200	53100	684
283	20240509	150400	3997923100	53100	53200	53200	53100	36
284	20240509	150300	3996008000	53200	53200	53200	53200	119
285	20240509	150200	3989677200	53100	53200	53200	53100	134
286	20240509	150100	3982557900	53200	53200	53200	53200	64
287	20240509	150000	3979153100	53200	53100	53200	53100	106
288	20240509	145900	3973516000	53200	53200	53200	53200	200
289	20240509	145800	3962876000	53200	53100	53200	53100	170
290	20240509	145700	3953835600	53200	53100	53200	53100	83
291	20240509	145600	3949423100	53200	53100	53200	53100	148
292	20240509	145500	3941552700	53100	53200	53200	53100	87
293	20240509	145400	3936929200	53200	53100	53200	53100	173
294	20240509	145300	3927731200	53100	53200	53200	53100	76
295	20240509	145200	3923691900	53100	53200	53200	53100	74
296	20240509	145100	3919758600	53200	53200	53200	53100	156
297	20240509	145000	3911462400	53200	53100	53200	53100	109
298	20240509	144900	3905670700	53200	53200	53200	53100	143
299	20240509	144800	3898065800	53200	53200	53200	53100	82
300	20240509	144700	3893706300	53100	53100	53200	53100	153
301	20240509	144600	3885570100	53100	53100	53200	53100	62
302	20240509	144500	3882274600	53200	53200	53200	53100	95
303	20240509	144400	3877223100	53200	53200	53200	53100	114
304	20240509	144300	3871161300	53200	53200	53200	53100	94
305	20240509	144200	3866164900	53200	53100	53200	53000	351
306	20240509	144100	3847515500	53100	53100	53200	53100	95
307	20240509	144000	3842465500	53200	53100	53200	53000	684
308	20240509	143900	3806136800	53200	53100	53200	53100	162
309	20240509	143800	3797530900	53200	53200	53200	53100	190
310	20240509	143700	3787427400	53100	53100	53200	53100	75
311	20240509	143600	3783441400	53100	53200	53200	53100	120
312	20240509	143500	3777062500	53200	53300	53300	53100	196
313	20240509	143400	3766641500	53100	53200	53300	53100	75
314	20240509	143300	3762651700	53300	53200	53300	53200	192
315	20240509	143200	3752425100	53200	53300	53300	53100	543
316	20240509	143100	3723503100	53300	53100	53300	53100	247
317	20240509	143000	3710352700	53200	53300	53300	53100	87
318	20240509	142900	3705720800	53300	53300	53300	53200	146
319	20240509	142800	3697943700	53300	53200	53300	53200	100
320	20240509	142700	3692618700	53200	53300	53300	53200	64
321	20240509	142600	3689210000	53200	53200	53300	53200	248
322	20240509	142500	3676005100	53200	53200	53300	53200	158
323	20240509	142400	3667595600	53200	53300	53300	53200	174
324	20240509	142300	3658327200	53300	53200	53300	53200	61
325	20240509	142200	3655078400	53200	53200	53300	53200	150
326	20240509	142100	3647086400	53300	53300	53300	53200	99
327	20240509	142000	3641814600	53200	53300	53300	53200	213
328	20240509	141900	3630474100	53200	53200	53300	53200	141
329	20240509	141800	3622963000	53300	53200	53300	53200	64
330	20240509	141700	3619554300	53300	53300	53300	53200	161
331	20240509	141600	3610976000	53300	53300	53300	53200	74
332	20240509	141500	3607035000	53200	53300	53300	53200	159
333	20240509	141400	3598563300	53300	53300	53300	53200	66
334	20240509	141300	3595048000	53200	53300	53300	53200	158
335	20240509	141200	3586628000	53200	53300	53300	53200	251
336	20240509	141100	3573271100	53300	53200	53300	53200	172
337	20240509	141000	3564116800	53300	53200	53300	53200	159
338	20240509	140900	3555644300	53200	53300	53300	53200	86
339	20240509	140800	3551064000	53300	53200	53300	53200	174
340	20240509	140700	3541793100	53300	53300	53300	53200	65
341	20240509	140600	3538330600	53200	53200	53300	53200	170
342	20240509	140500	3529275100	53300	53200	53300	53200	340
343	20240509	140400	3511175400	53200	53300	53300	53200	95
344	20240509	140300	3506114800	53300	53200	53300	53200	165
345	20240509	140200	3497323300	53300	53300	53300	53200	67
346	20240509	140100	3493755100	53200	53300	53300	53200	132
347	20240509	140000	3486721200	53200	53200	53300	53200	560
348	20240509	135900	3456922000	53200	53300	53300	53200	204
349	20240509	135800	3446049300	53300	53400	53400	53200	90
350	20240509	135700	3441252900	53300	53300	53400	53300	248
351	20240509	135600	3428022600	53300	53400	53400	53300	201
352	20240509	135500	3417305900	53400	53400	53400	53300	66
353	20240509	135400	3413784300	53400	53400	53400	53300	150
354	20240509	135300	3405776700	53300	53400	53400	53300	67
355	20240509	135200	3402201700	53400	53400	53400	53300	117
356	20240509	135100	3395954000	53300	53300	53400	53300	98
357	20240509	135000	3390726700	53400	53400	53400	53300	185
358	20240509	134900	3380850800	53400	53400	53400	53300	36
359	20240509	134800	3378928500	53400	53400	53400	53300	120
360	20240509	134700	3372520800	53400	53400	53400	53300	51
361	20240509	134600	3369797500	53300	53400	53400	53300	17
362	20240509	134500	3368891100	53300	53400	53400	53300	124
363	20240509	134400	3362272900	53300	53400	53400	53300	18
364	20240509	134300	3361313000	53400	53300	53400	53300	124
365	20240509	134200	3354691600	53400	53300	53400	53300	18
366	20240509	134100	3353731500	53400	53500	53500	53400	490
367	20240509	134000	3327556900	53400	53500	53500	53400	8
368	20240509	133900	3327129100	53400	53500	53500	53400	12
369	20240509	133800	3326487600	53500	53400	53500	53400	484
370	20240509	133700	3300595900	53400	53400	53400	53300	1504
371	20240509	133600	3220282800	53400	53400	53400	53300	236
372	20240509	133500	3207695400	53400	53400	53400	53300	9
373	20240509	133400	3207215200	53400	53200	53400	53200	1497
374	20240509	133300	3127416800	53300	53300	53400	53300	823
375	20240509	133200	3083550600	53300	53400	53400	53300	91
376	20240509	133100	3078691400	53400	53300	53400	53300	208
377	20240509	133000	3067584700	53400	53400	53400	53400	109
378	20240509	132900	3061764100	53300	53400	53400	53300	90
379	20240509	132800	3056958200	53300	53400	53400	53300	9
380	20240509	132700	3056478200	53400	53300	53400	53300	86
381	20240509	132600	3051886000	53400	53400	53400	53300	36
382	20240509	132500	3049964200	53300	53400	53400	53300	111
383	20240509	132400	3044036900	53400	53400	53400	53300	82
384	20240509	132300	3039658200	53500	53500	53500	53500	34
385	20240509	132200	3037839200	53500	53400	53500	53400	63
386	20240509	132100	3034469200	53400	53500	53500	53400	8
387	20240509	132000	3034041300	53400	53500	53500	53400	160
388	20240509	131900	3025488500	53400	53400	53500	53400	53
389	20240509	131800	3022657900	53500	53400	53500	53400	1464
390	20240509	131700	2944475000	53500	53500	53500	53400	10
391	20240509	131600	2943940300	53500	53500	53500	53400	172
392	20240509	131500	2934738800	53500	53400	53500	53300	798
393	20240509	131400	2892123000	53300	53400	53400	53300	8
394	20240509	131300	2891695900	53400	53300	53400	53300	87
395	20240509	131200	2887050400	53400	53400	53400	53300	19
396	20240509	131100	2886036800	53400	53400	53400	53300	90
397	20240509	131000	2881231200	53300	53500	53500	53300	76
398	20240509	130900	2877171000	53500	53400	53600	53400	614
399	20240509	130800	2844348900	53300	53400	53400	53300	9
400	20240509	130700	2843868700	53400	53400	53400	53400	179
401	20240509	130600	2834310100	53400	53500	53600	53300	3840
402	20240509	130500	2629482000	53600	53700	53700	53600	126
403	20240509	130400	2622727700	53700	53700	53700	53600	107
404	20240509	130300	2616982400	53700	53700	53700	53600	35
405	20240509	130200	2615105100	53700	53700	53800	53700	158
406	20240509	130100	2606610600	53800	53700	53800	53700	26
407	20240509	130000	2605214000	53800	53800	53800	53800	100
408	20240509	125900	2599834000	53700	53800	53800	53700	73
409	20240509	125800	2595913100	53800	53800	53800	53700	5
410	20240509	125700	2595644200	53800	53700	53800	53700	155
411	20240509	125600	2587310800	53700	53800	53800	53700	493
412	20240509	125500	2560787600	53800	53800	53800	53700	160
413	20240509	125400	2552182500	53800	53800	53800	53800	7
414	20240509	125300	2551805900	53800	53700	53800	53700	108
415	20240509	125200	2545996100	53800	53700	53800	53700	7
416	20240509	125100	2545619600	53700	53700	53800	53700	110
417	20240509	125000	2539702800	53800	53700	53800	53700	39
418	20240509	124900	2537604700	53800	53800	53800	53700	121
419	20240509	124800	2531102000	53800	53800	53800	53700	106
420	20240509	124700	2525399600	53700	53800	53800	53700	30
421	20240509	124600	2523786100	53700	53800	53800	53700	95
422	20240509	124500	2518675900	53800	53700	53800	53700	13
423	20240509	124400	2517977400	53800	53800	53800	53700	162
424	20240509	124300	2509262200	53800	53700	53800	53700	19
425	20240509	124200	2508241500	53700	53700	53800	53700	26
426	20240509	124100	2506844600	53800	53700	53800	53700	100
427	20240509	124000	2501466200	53800	53800	53800	53700	10
428	20240509	123900	2500928500	53700	53600	53700	53600	855
429	20240509	123800	2455015200	53700	53600	53700	53600	5
430	20240509	123700	2454746800	53600	53700	53700	53600	408
431	20240509	123600	2432869500	53700	53700	53700	53600	12
432	20240509	123500	2432225500	53700	53600	53700	53600	114
433	20240509	123400	2426106500	53700	53700	53700	53600	9
434	20240509	123300	2425623300	53600	53600	53700	53600	21
435	20240509	123200	2424497400	53700	53700	53700	53600	95
436	20240509	123100	2419396600	53700	53700	53700	53600	20
437	20240509	123000	2418323100	53700	53700	53700	53700	161
438	20240509	122900	2409677400	53600	53600	53700	53600	130
439	20240509	122800	2402707700	53600	53700	53700	53600	262
440	20240509	122700	2388656400	53700	53700	53700	53700	247
441	20240509	122600	2375392500	53800	53800	53800	53700	94
442	20240509	122500	2370335800	53700	53800	53800	53700	105
443	20240509	122400	2364696900	53700	53800	53800	53700	112
444	20240509	122300	2358681700	53800	53700	53800	53700	90
445	20240509	122200	2353839800	53800	53800	53800	53700	14
446	20240509	122100	2353087200	53800	53800	53800	53700	146
447	20240509	122000	2345235100	53700	53700	53700	53700	1
448	20240509	121900	2345181400	53800	53800	53800	53700	115
449	20240509	121800	2338996400	53700	53800	53800	53700	144
450	20240509	121700	2331249300	53800	53800	53800	53700	22
451	20240509	121600	2330066400	53800	53700	53800	53700	90
452	20240509	121500	2325224600	53700	53700	53700	53600	383
453	20240509	121400	2304657800	53600	53700	53700	53600	91
454	20240509	121300	2299771200	53600	53700	53700	53600	9
455	20240509	121200	2299288400	53700	53700	53700	53600	158
456	20240509	121100	2290803900	53600	53600	53700	53600	9
457	20240509	121000	2290321200	53700	53700	53700	53600	180
458	20240509	120900	2280655700	53600	53600	53700	53600	60
459	20240509	120800	2277436800	53700	53600	53700	53600	54
460	20240509	120700	2274537600	53700	53600	53700	53600	194
461	20240509	120600	2264130200	53600	53700	53700	53600	19
462	20240509	120500	2263110900	53600	53700	53700	53600	119
463	20240509	120400	2256721900	53700	53700	53700	53600	13
464	20240509	120300	2256024500	53600	53700	53700	53600	119
465	20240509	120200	2249636800	53700	53600	53700	53500	84
466	20240509	120100	2245133800	53600	53600	53700	53500	689
467	20240509	120000	2208203100	53600	53500	53600	53500	89
468	20240509	115900	2203433200	53500	53600	53600	53500	23
469	20240509	115800	2202201000	53600	53500	53600	53500	117
470	20240509	115700	2195930000	53600	53600	53600	53500	31
471	20240509	115600	2194270900	53500	53500	53500	53500	899
472	20240509	115500	2146174400	53400	53400	53400	53300	262
473	20240509	115400	2132183700	53500	53500	53500	53400	92
474	20240509	115300	2127261800	53400	53400	53400	53400	211
475	20240509	115200	2115994400	53400	53400	53500	53400	53
476	20240509	115100	2113162000	53500	53400	53500	53400	92
477	20240509	115000	2108240500	53400	53500	53500	53400	374
478	20240509	114900	2088267900	53500	53400	53500	53400	136
479	20240509	114800	2080992900	53400	53500	53500	53400	14
480	20240509	114700	2080244300	53400	53500	53500	53400	97
481	20240509	114600	2075055800	53500	53400	53500	53400	12
482	20240509	114500	2074414500	53500	53500	53500	53400	127
483	20240509	114400	2067623300	53400	53500	53500	53400	16
484	20240509	114300	2066768000	53500	53400	53500	53400	124
485	20240509	114200	2060145300	53400	53300	53400	53300	93
486	20240509	114100	2055179500	53400	53400	53400	53400	59
487	20240509	114000	2052028900	53400	53300	53400	53300	269
488	20240509	113900	2037666400	53300	53400	53400	53300	29
489	20240509	113800	2036120000	53400	53400	53400	53400	155
490	20240509	113700	2027843000	53400	53300	53400	53300	11
491	20240509	113600	2027256100	53400	53400	53400	53400	8
492	20240509	113500	2026828900	53400	53300	53400	53300	106
493	20240509	113400	2021170800	53400	53300	53400	53300	20
494	20240509	113300	2020103100	53400	53300	53400	53300	90
495	20240509	113200	2015297600	53400	53300	53400	53300	227
496	20240509	113100	2003198100	53300	53200	53300	53200	198
497	20240509	113000	1992645000	53200	53200	53200	53200	3
498	20240509	112900	1992485400	53300	53300	53300	53300	100
499	20240509	112800	1987155400	53300	53200	53300	53200	72
500	20240509	112700	1983322500	53200	53200	53200	53200	0
501	20240509	112600	1983322500	53200	53200	53200	53200	4
502	20240509	112500	1983109700	53300	53200	53300	53200	90
503	20240509	112400	1978320700	53200	53200	53200	53200	5
504	20240509	112300	1978054700	53200	53200	53200	53200	30
505	20240509	112200	1976458700	53200	53300	53300	53200	15
506	20240509	112100	1975659600	53200	53200	53200	53200	71
507	20240509	112000	1971882400	53200	53300	53300	53200	2
508	20240509	111900	1971775900	53200	53400	53400	53200	789
509	20240509	111800	1929762500	53300	53300	53300	53300	38
510	20240509	111700	1927737100	53300	53400	53400	53300	20
511	20240509	111600	1926669500	53300	53300	53300	53300	45
512	20240509	111500	1924271000	53400	53400	53500	53400	342
513	20240509	111400	1906006000	53300	53300	53300	53300	10
514	20240509	111300	1905473000	53300	53300	53300	53300	4
515	20240509	111200	1905259800	53300	53300	53300	53300	1
516	20240509	111100	1905206500	53300	53300	53300	53300	14
517	20240509	111000	1904460300	53300	53300	53300	53200	40
518	20240509	110900	1902328400	53300	53300	53300	53300	259
519	20240509	110800	1888523700	53300	53400	53400	53300	4
520	20240509	110700	1888310400	53400	53400	53400	53400	0
521	20240509	110600	1888310400	53400	53400	53400	53300	651
522	20240509	110500	1853548400	53500	53500	53500	53500	0
523	20240509	110400	1853548400	53500	53400	53500	53400	8
524	20240509	110300	1853120900	53400	53400	53400	53400	176
525	20240509	110200	1843722500	53400	53500	53500	53400	751
526	20240509	110100	1803544600	53600	53500	53600	53500	2
527	20240509	110000	1803437500	53600	53600	53600	53600	4
528	20240509	105900	1803223100	53500	53600	53600	53500	55
529	20240509	105800	1800277400	53500	53600	53600	53500	108
530	20240509	105700	1794488800	53500	53600	53600	53500	74
531	20240509	105600	1790523200	53600	53600	53600	53600	40
532	20240509	105500	1788379200	53500	53600	53600	53500	32
533	20240509	105400	1786664300	53600	53600	53600	53600	36
534	20240509	105300	1784734700	53600	53700	53700	53600	110
535	20240509	105200	1778835800	53600	53700	53700	53600	62
536	20240509	105100	1775509200	53600	53600	53600	53600	9
537	20240509	105000	1775026800	53600	53700	53700	53600	43
538	20240509	104900	1772718000	53700	53600	53700	53600	77
539	20240509	104800	1768587500	53600	53700	53700	53600	120
540	20240509	104700	1762152500	53600	53600	53700	53600	292
541	20240509	104600	1746497500	53600	53600	53600	53500	29
542	20240509	104500	1744943400	53500	53600	53600	53500	78
543	20240509	104400	1740762700	53700	53600	53700	53600	425
544	20240509	104300	1717979900	53700	53700	53700	53700	35
545	20240509	104200	1716100400	53700	53700	53800	53700	126
546	20240509	104100	1709326600	53700	53700	53700	53600	793
547	20240509	104000	1666743800	53600	53700	53700	53600	383
548	20240509	103900	1646177800	53700	53700	53700	53600	38
549	20240509	103800	1644138200	53800	53700	53800	53700	117
550	20240509	103700	1637851300	53800	53700	53800	53700	152
551	20240509	103600	1629686100	53800	53800	53800	53800	82
552	20240509	103500	1625274500	53800	53700	53800	53700	32
553	20240509	103400	1623553300	53800	53800	53800	53700	57
554	20240509	103300	1620487100	53700	53700	53800	53700	843
555	20240509	103200	1575134000	53700	53800	53800	53700	803
556	20240509	103100	1531952600	53800	53800	53900	53800	304
557	20240509	103000	1515579300	53800	53800	53900	53800	1209
558	20240509	102900	1450515000	53700	53700	53700	53700	491
559	20240509	102800	1424148300	53700	53700	53700	53700	82
560	20240509	102700	1419744900	53700	53700	53700	53600	46
561	20240509	102600	1417274800	53700	53700	53800	53700	258
562	20240509	102500	1403417600	53700	53600	53800	53600	2387
563	20240509	102400	1275208200	53700	53500	53700	53500	1306
564	20240509	102300	1205244600	53500	53500	53600	53500	150
565	20240509	102200	1197216100	53600	53400	53600	53400	1903
566	20240509	102100	1095374500	53400	53400	53500	53400	52
567	20240509	102000	1092593300	53500	53500	53500	53500	43
568	20240509	101900	1090292800	53400	53400	53500	53400	39
569	20240509	101800	1088206900	53500	53500	53500	53500	3
570	20240509	101700	1088046400	53500	53500	53500	53500	4
571	20240509	101600	1087832400	53500	53500	53500	53500	34
572	20240509	101500	1086013400	53500	53600	53700	53500	991
573	20240509	101400	1032916000	53600	53500	53600	53500	645
574	20240509	101300	998408400	53500	53400	53500	53400	39
575	20240509	101200	996323700	53500	53300	53500	53300	1456
576	20240509	101100	918558700	53200	53200	53200	53200	0
577	20240509	101000	918558700	53200	53300	53300	53200	69
578	20240509	100900	914885400	53200	53200	53200	53200	1
579	20240509	100800	914832200	53300	53300	53300	53300	10
580	20240509	100700	914299200	53200	53200	53200	53200	0
581	20240509	100600	914299200	53200	53200	53200	53200	50
582	20240509	100500	911639200	53200	53200	53200	53200	84
583	20240509	100400	907170400	53200	53200	53200	53200	200
584	20240509	100300	896530400	53200	53200	53200	53200	2
585	20240509	100200	896424000	53200	53200	53300	53200	133
586	20240509	100100	889342000	53200	53200	53200	53200	305
587	20240509	100000	873116000	53200	53200	53200	53100	68
588	20240509	095900	869500700	53100	53100	53100	53100	30
589	20240509	095800	867907700	53100	53100	53100	53100	190
590	20240509	095700	857818700	53200	53300	53300	53200	840
591	20240509	095600	813090700	53200	53200	53200	53200	30
592	20240509	095500	811494700	53200	53200	53200	53200	0
593	20240509	095400	811494700	53200	53200	53200	53200	9
594	20240509	095300	811015900	53200	53300	53300	53200	11
595	20240509	095200	810430200	53300	53300	53300	53300	5
596	20240509	095100	810163700	53300	53200	53300	53200	43
597	20240509	095000	807875100	53200	53200	53200	53200	3
598	20240509	094900	807715500	53300	53300	53300	53300	0
599	20240509	094800	807715500	53300	53300	53300	53300	31
600	20240509	094700	806063200	53300	53300	53300	53300	173
601	20240509	094600	796842300	53300	53200	53300	53200	88
602	20240509	094500	792159700	53200	53200	53200	53200	9
603	20240509	094400	791680900	53200	53200	53200	53200	9
604	20240509	094300	791202100	53200	53300	53300	53200	61
605	20240509	094200	787956000	53300	53300	53300	53300	241
606	20240509	094100	775110700	53300	53400	53400	53300	26
607	20240509	094000	773724100	53300	53300	53400	53300	406
608	20240509	093900	752050200	53400	53300	53400	53300	160
609	20240509	093800	743510200	53300	53400	53400	53300	6
610	20240509	093700	743189900	53400	53400	53500	53300	75
611	20240509	093600	739181200	53500	53400	53500	53400	73
612	20240509	093500	735276200	53400	53400	53400	53400	22
613	20240509	093400	734101400	53400	53400	53500	53400	103
614	20240509	093300	728597200	53500	53400	53500	53400	130
615	20240509	093200	721653300	53500	53500	53500	53500	3
616	20240509	093100	721492800	53400	53500	53500	53400	20
617	20240509	093000	720424700	53500	53500	53500	53400	716
618	20240509	092900	682135900	53600	53500	53600	53500	36
619	20240509	092800	680209400	53600	53600	53600	53500	284
620	20240509	092700	664991800	53600	53400	53700	53400	2002
621	20240509	092600	557819200	53500	53400	53500	53400	913
622	20240509	092500	508978800	53400	53400	53500	53400	826
623	20240509	092400	464866800	53400	53400	53400	53300	578
624	20240509	092300	434012600	53400	53400	53400	53400	632
625	20240509	092200	400263800	53400	53100	53400	53100	2834
626	20240509	092100	249303800	53100	53000	53100	53000	1068
627	20240509	092000	192679100	52900	52900	52900	52900	1
628	20240509	091900	192626200	53000	52900	53000	52900	152
629	20240509	091800	184576300	52900	52800	52900	52800	13
630	20240509	091700	183888900	52900	52800	52900	52800	71
631	20240509	091600	180138100	52800	52900	52900	52800	17
632	20240509	091500	179239400	52900	52900	52900	52900	2
633	20240509	091400	179133600	52900	52900	52900	52900	111
634	20240509	091300	173261700	52900	52900	52900	52800	393
635	20240509	091200	152481100	52900	52900	52900	52900	156
636	20240509	091100	144228700	52900	53000	53000	52900	3
637	20240509	091000	144069900	53000	53000	53000	52900	223
638	20240509	090900	132268400	53000	53000	53000	53000	62
639	20240509	090800	128982400	53000	53000	53000	53000	21
640	20240509	090700	127869400	53000	53000	53000	52900	535
641	20240509	090600	99514500	52900	52900	52900	52900	0
642	20240509	090500	99514500	52900	52900	52900	52900	40
643	20240509	090400	97398500	52900	53000	53000	52900	66
644	20240509	090300	93901000	53000	52800	53000	52800	100
645	20240509	090200	88601200	52700	52800	52800	52700	627
646	20240509	090100	55509500	52900	53000	53000	52900	527
647	20240509	090000	27610900	53000	53100	53100	53000	520