KissMeData/079550/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194900	14643426100	156300	156300	156300	156300	2676
3	20240521	194800	14643426100	156300	156300	156300	156300	0
4	20240521	194700	14643426100	156300	156300	156300	156300	0
5	20240521	194600	14643426100	156300	156300	156300	156300	0
6	20240521	194500	14643426100	156300	156300	156300	156300	0
7	20240521	194400	14643426100	156300	156300	156300	156300	0
8	20240521	194300	14643426100	156300	156300	156300	156300	0
9	20240521	194200	14643426100	156300	156300	156300	156300	0
10	20240521	194100	14643426100	156300	156300	156300	156300	0
11	20240521	194000	14643426100	156300	156300	156300	156300	0
12	20240521	193900	14643426100	156300	156300	156300	156300	0
13	20240521	193800	14643426100	156300	156300	156300	156300	0
14	20240521	193700	14643426100	156300	156300	156300	156300	0
15	20240521	193600	14643426100	156300	156300	156300	156300	0
16	20240521	193500	14643426100	156300	156300	156300	156300	0
17	20240521	193400	14643426100	156300	156300	156300	156300	0
18	20240521	193300	14643426100	156300	156300	156300	156300	0
19	20240521	193200	14643426100	156300	156300	156300	156300	0
20	20240521	193100	14643426100	156300	156300	156300	156300	0
21	20240521	193000	14643426100	156300	156300	156300	156300	0
22	20240521	192900	14643426100	156300	156300	156300	156300	0
23	20240521	192800	14643426100	156300	156300	156300	156300	0
24	20240521	192700	14643426100	156300	156300	156300	156300	0
25	20240521	192600	14643426100	156300	156300	156300	156300	0
26	20240521	192500	14643426100	156300	156300	156300	156300	0
27	20240521	192400	14643426100	156300	156300	156300	156300	0
28	20240521	192300	14643426100	156300	156300	156300	156300	0
29	20240521	192200	14643426100	156300	156300	156300	156300	0
30	20240521	192100	14643426100	156300	156300	156300	156300	0
31	20240521	192000	14643426100	156300	156300	156300	156300	0
32	20240521	191900	14643426100	156300	156300	156300	156300	2676
33	20240521	191800	14643426100	156300	156300	156300	156300	0
34	20240521	191700	14643426100	156300	156300	156300	156300	0
35	20240521	191600	14643426100	156300	156300	156300	156300	0
36	20240521	191500	14643426100	156300	156300	156300	156300	0
37	20240521	191400	14643426100	156300	156300	156300	156300	0
38	20240521	191300	14643426100	156300	156300	156300	156300	0
39	20240521	191200	14643426100	156300	156300	156300	156300	0
40	20240521	191100	14643426100	156300	156300	156300	156300	0
41	20240521	191000	14643426100	156300	156300	156300	156300	0
42	20240521	190900	14643426100	156300	156300	156300	156300	0
43	20240521	190800	14643426100	156300	156300	156300	156300	0
44	20240521	190700	14643426100	156300	156300	156300	156300	0
45	20240521	190600	14643426100	156300	156300	156300	156300	0
46	20240521	190500	14643426100	156300	156300	156300	156300	0
47	20240521	190400	14643426100	156300	156300	156300	156300	0
48	20240521	190300	14643426100	156300	156300	156300	156300	0
49	20240521	190200	14643426100	156300	156300	156300	156300	0
50	20240521	190100	14643426100	156300	156300	156300	156300	0
51	20240521	190000	14643426100	156300	156300	156300	156300	0
52	20240521	185900	14643426100	156300	156300	156300	156300	0
53	20240521	185800	14643426100	156300	156300	156300	156300	0
54	20240521	185700	14643426100	156300	156300	156300	156300	0
55	20240521	185600	14643426100	156300	156300	156300	156300	0
56	20240521	185500	14643426100	156300	156300	156300	156300	0
57	20240521	185400	14643426100	156300	156300	156300	156300	0
58	20240521	185300	14643426100	156300	156300	156300	156300	0
59	20240521	185200	14643426100	156300	156300	156300	156300	0
60	20240521	185100	14643426100	156300	156300	156300	156300	0
61	20240521	185000	14643426100	156300	156300	156300	156300	0
62	20240521	184900	14643426100	156300	156300	156300	156300	2676
63	20240521	184800	14643426100	156300	156300	156300	156300	0
64	20240521	184700	14643426100	156300	156300	156300	156300	0
65	20240521	184600	14643426100	156300	156300	156300	156300	0
66	20240521	184500	14643426100	156300	156300	156300	156300	0
67	20240521	184400	14643426100	156300	156300	156300	156300	0
68	20240521	184300	14643426100	156300	156300	156300	156300	0
69	20240521	184200	14643426100	156300	156300	156300	156300	0
70	20240521	184100	14643426100	156300	156300	156300	156300	0
71	20240521	184000	14643426100	156300	156300	156300	156300	0
72	20240521	183900	14643426100	156300	156300	156300	156300	0
73	20240521	183800	14643426100	156300	156300	156300	156300	0
74	20240521	183700	14643426100	156300	156300	156300	156300	0
75	20240521	183600	14643426100	156300	156300	156300	156300	0
76	20240521	183500	14643426100	156300	156300	156300	156300	0
77	20240521	183400	14643426100	156300	156300	156300	156300	0
78	20240521	183300	14643426100	156300	156300	156300	156300	0
79	20240521	183200	14643426100	156300	156300	156300	156300	0
80	20240521	183100	14643426100	156300	156300	156300	156300	0
81	20240521	183000	14643426100	156300	156300	156300	156300	0
82	20240521	182900	14643426100	156300	156300	156300	156300	0
83	20240521	182800	14643426100	156300	156300	156300	156300	0
84	20240521	182700	14643426100	156300	156300	156300	156300	0
85	20240521	182600	14643426100	156300	156300	156300	156300	0
86	20240521	182500	14643426100	156300	156300	156300	156300	0
87	20240521	182400	14643426100	156300	156300	156300	156300	0
88	20240521	182300	14643426100	156300	156300	156300	156300	0
89	20240521	182200	14643426100	156300	156300	156300	156300	0
90	20240521	182100	14643426100	156300	156300	156300	156300	0
91	20240521	182000	14643426100	156300	156300	156300	156300	0
92	20240521	181900	14643426100	156300	156300	156300	156300	2676
93	20240521	181800	14643426100	156300	156300	156300	156300	0
94	20240521	181700	14643426100	156300	156300	156300	156300	0
95	20240521	181600	14643426100	156300	156300	156300	156300	0
96	20240521	181500	14643426100	156300	156300	156300	156300	0
97	20240521	181400	14643426100	156300	156300	156300	156300	0
98	20240521	181300	14643426100	156300	156300	156300	156300	0
99	20240521	181200	14643426100	156300	156300	156300	156300	0
100	20240521	181100	14643426100	156300	156300	156300	156300	0
101	20240521	181000	14643426100	156300	156300	156300	156300	0
102	20240521	180900	14643426100	156300	156300	156300	156300	0
103	20240521	180800	14643426100	156300	156300	156300	156300	0
104	20240521	180700	14643426100	156300	156300	156300	156300	0
105	20240521	180600	14643426100	156300	156300	156300	156300	0
106	20240521	180500	14643426100	156300	156300	156300	156300	0
107	20240521	180400	14643426100	156300	156300	156300	156300	0
108	20240521	180300	14643426100	156300	156300	156300	156300	0
109	20240521	180200	14643426100	156300	156300	156300	156300	0
110	20240521	180100	14643426100	156300	156300	156300	156300	0
111	20240521	180000	14643426100	156300	156300	156300	156300	0
112	20240521	175900	14643426100	156300	156300	156300	156300	0
113	20240521	175800	14643426100	156300	156300	156300	156300	0
114	20240521	175700	14643426100	156300	156300	156300	156300	0
115	20240521	175600	14643426100	156300	156300	156300	156300	0
116	20240521	175500	14643426100	156300	156300	156300	156300	0
117	20240521	175400	14643426100	156300	156300	156300	156300	0
118	20240521	175300	14643426100	156300	156300	156300	156300	0
119	20240521	175200	14643426100	156300	156300	156300	156300	0
120	20240521	175100	14643426100	156300	156300	156300	156300	0
121	20240521	175000	14643426100	156300	156300	156300	156300	0
122	20240521	174900	14643426100	156300	156300	156300	156300	2676
123	20240521	174800	14643426100	156300	156300	156300	156300	0
124	20240521	174700	14643426100	156300	156300	156300	156300	0
125	20240521	174600	14643426100	156300	156300	156300	156300	0
126	20240521	174500	14643426100	156300	156300	156300	156300	0
127	20240521	174400	14643426100	156300	156300	156300	156300	0
128	20240521	174300	14643426100	156300	156300	156300	156300	0
129	20240521	174200	14643426100	156300	156300	156300	156300	0
130	20240521	174100	14643426100	156300	156300	156300	156300	0
131	20240521	174000	14643426100	156300	156300	156300	156300	0
132	20240521	173900	14643426100	156300	156300	156300	156300	0
133	20240521	173800	14643426100	156300	156300	156300	156300	0
134	20240521	173700	14643426100	156300	156300	156300	156300	0
135	20240521	173600	14643426100	156300	156300	156300	156300	0
136	20240521	173500	14643426100	156300	156300	156300	156300	0
137	20240521	173400	14643426100	156300	156300	156300	156300	0
138	20240521	173300	14643426100	156300	156300	156300	156300	0
139	20240521	173200	14643426100	156300	156300	156300	156300	0
140	20240521	173100	14643426100	156300	156300	156300	156300	0
141	20240521	173000	14643426100	156300	156300	156300	156300	0
142	20240521	172900	14643426100	156300	156300	156300	156300	0
143	20240521	172800	14643426100	156300	156300	156300	156300	0
144	20240521	172700	14643426100	156300	156300	156300	156300	0
145	20240521	172600	14643426100	156300	156300	156300	156300	0
146	20240521	172500	14643426100	156300	156300	156300	156300	0
147	20240521	172400	14643426100	156300	156300	156300	156300	0
148	20240521	172300	14643426100	156300	156300	156300	156300	0
149	20240521	172200	14643426100	156300	156300	156300	156300	0
150	20240521	172100	14643426100	156300	156300	156300	156300	0
151	20240521	172000	14643426100	156300	156300	156300	156300	0
152	20240521	171900	14643426100	156300	156300	156300	156300	2676
153	20240521	171800	14643426100	156300	156300	156300	156300	0
154	20240521	171700	14643426100	156300	156300	156300	156300	0
155	20240521	171600	14643426100	156300	156300	156300	156300	0
156	20240521	171500	14643426100	156300	156300	156300	156300	0
157	20240521	171400	14643426100	156300	156300	156300	156300	0
158	20240521	171300	14643426100	156300	156300	156300	156300	0
159	20240521	171200	14643426100	156300	156300	156300	156300	0
160	20240521	171100	14643426100	156300	156300	156300	156300	0
161	20240521	171000	14643426100	156300	156300	156300	156300	0
162	20240521	170900	14643426100	156300	156300	156300	156300	0
163	20240521	170800	14643426100	156300	156300	156300	156300	0
164	20240521	170700	14643426100	156300	156300	156300	156300	0
165	20240521	170600	14643426100	156300	156300	156300	156300	0
166	20240521	170500	14643426100	156300	156300	156300	156300	0
167	20240521	170400	14643426100	156300	156300	156300	156300	0
168	20240521	170300	14643426100	156300	156300	156300	156300	0
169	20240521	170200	14643426100	156300	156300	156300	156300	0
170	20240521	170100	14643426100	156300	156300	156300	156300	0
171	20240521	170000	14643426100	156300	156300	156300	156300	0
172	20240521	165900	14643426100	156300	156300	156300	156300	0
173	20240521	165800	14643426100	156300	156300	156300	156300	0
174	20240521	165700	14643426100	156300	156300	156300	156300	0
175	20240521	165600	14643426100	156300	156300	156300	156300	0
176	20240521	165500	14643426100	156300	156300	156300	156300	0
177	20240521	165400	14643426100	156300	156300	156300	156300	0
178	20240521	165300	14643426100	156300	156300	156300	156300	0
179	20240521	165200	14643426100	156300	156300	156300	156300	0
180	20240521	165100	14643426100	156300	156300	156300	156300	0
181	20240521	165000	14643426100	156300	156300	156300	156300	0
182	20240521	164900	14643426100	156300	156300	156300	156300	2676
183	20240521	164800	14643426100	156300	156300	156300	156300	0
184	20240521	164700	14643426100	156300	156300	156300	156300	0
185	20240521	164600	14643426100	156300	156300	156300	156300	0
186	20240521	164500	14643426100	156300	156300	156300	156300	0
187	20240521	164400	14643426100	156300	156300	156300	156300	0
188	20240521	164300	14643426100	156300	156300	156300	156300	0
189	20240521	164200	14643426100	156300	156300	156300	156300	0
190	20240521	164100	14643426100	156300	156300	156300	156300	0
191	20240521	164000	14643426100	156300	156300	156300	156300	0
192	20240521	163900	14643426100	156300	156300	156300	156300	0
193	20240521	163800	14643426100	156300	156300	156300	156300	0
194	20240521	163700	14643426100	156300	156300	156300	156300	0
195	20240521	163600	14643426100	156300	156300	156300	156300	0
196	20240521	163500	14643426100	156300	156300	156300	156300	0
197	20240521	163400	14643426100	156300	156300	156300	156300	0
198	20240521	163300	14643426100	156300	156300	156300	156300	0
199	20240521	163200	14643426100	156300	156300	156300	156300	0
200	20240521	163100	14643426100	156300	156300	156300	156300	0
201	20240521	163000	14643426100	156300	156300	156300	156300	0
202	20240521	162900	14643426100	156300	156300	156300	156300	0
203	20240521	162800	14643426100	156300	156300	156300	156300	0
204	20240521	162700	14643426100	156300	156300	156300	156300	0
205	20240521	162600	14643426100	156300	156300	156300	156300	0
206	20240521	162500	14643426100	156300	156300	156300	156300	0
207	20240521	162400	14643426100	156300	156300	156300	156300	0
208	20240521	162300	14643426100	156300	156300	156300	156300	0
209	20240521	162200	14643426100	156300	156300	156300	156300	0
210	20240521	162100	14643426100	156300	156300	156300	156300	0
211	20240521	162000	14643426100	156300	156300	156300	156300	0
212	20240521	161900	14643426100	156300	156300	156300	156300	2676
213	20240521	161800	14643426100	156300	156300	156300	156300	0
214	20240521	161700	14643426100	156300	156300	156300	156300	0
215	20240521	161600	14643426100	156300	156300	156300	156300	0
216	20240521	161500	14643426100	156300	156300	156300	156300	0
217	20240521	161400	14643426100	156300	156300	156300	156300	0
218	20240521	161300	14643426100	156300	156300	156300	156300	0
219	20240521	161200	14643426100	156300	156300	156300	156300	0
220	20240521	161100	14643426100	156300	156300	156300	156300	0
221	20240521	161000	14643426100	156300	156300	156300	156300	0
222	20240521	160900	14643426100	156300	156300	156300	156300	0
223	20240521	160800	14643426100	156300	156300	156300	156300	0
224	20240521	160700	14643426100	156300	156300	156300	156300	0
225	20240521	160600	14643426100	156300	156300	156300	156300	0
226	20240521	160500	14643426100	156300	156300	156300	156300	0
227	20240521	160400	14643426100	156300	156300	156300	156300	0
228	20240521	160300	14643426100	156300	156300	156300	156300	0
229	20240521	160200	14643426100	156300	156300	156300	156300	0
230	20240521	160100	14643426100	156300	156300	156300	156300	0
231	20240521	160000	14643426100	156300	156300	156300	156300	0
232	20240521	155900	14643426100	156300	156300	156300	156300	0
233	20240521	155800	14643426100	156300	156300	156300	156300	0
234	20240521	155700	14643426100	156300	156300	156300	156300	0
235	20240521	155600	14643426100	156300	156300	156300	156300	0
236	20240521	155500	14643426100	156300	156300	156300	156300	0
237	20240521	155400	14643426100	156300	156300	156300	156300	0
238	20240521	155300	14643426100	156300	156300	156300	156300	0
239	20240521	155200	14643426100	156300	156300	156300	156300	0
240	20240521	155100	14643426100	156300	156300	156300	156300	0
241	20240521	155000	14643426100	156300	156300	156300	156300	0
242	20240521	154900	14643426100	156300	156300	156300	156300	2676
243	20240521	154800	14643426100	156300	156300	156300	156300	0
244	20240521	154700	14643426100	156300	156300	156300	156300	0
245	20240521	154600	14643426100	156300	156300	156300	156300	0
246	20240521	154500	14643426100	156300	156300	156300	156300	0
247	20240521	154400	14643426100	156300	156300	156300	156300	0
248	20240521	154300	14643426100	156300	156300	156300	156300	0
249	20240521	154200	14643426100	156300	156300	156300	156300	0
250	20240521	154100	14643426100	156300	156300	156300	156300	0
251	20240521	154000	14643426100	156300	156300	156300	156300	0
252	20240521	153900	14643426100	156300	156300	156300	156300	0
253	20240521	153800	14643426100	156300	156300	156300	156300	0
254	20240521	153700	14643426100	156300	156300	156300	156300	0
255	20240521	153600	14643426100	156300	156300	156300	156300	0
256	20240521	153500	14643426100	156300	156300	156300	156300	0
257	20240521	153400	14643426100	156300	156300	156300	156300	0
258	20240521	153300	14643426100	156300	156300	156300	156300	0
259	20240521	153200	14643426100	156300	156300	156300	156300	0
260	20240521	153100	14643426100	156300	156300	156300	156300	0
261	20240521	153000	14643426100	156300	156300	156300	156300	2676
262	20240521	152900	14225167300	156500	156500	156500	156500	0
263	20240521	152800	14225167300	156500	156500	156500	156500	0
264	20240521	152700	14225167300	156500	156500	156500	156500	0
265	20240521	152600	14225167300	156500	156500	156500	156500	0
266	20240521	152500	14225167300	156500	156500	156500	156500	0
267	20240521	152400	14225167300	156500	156500	156500	156500	0
268	20240521	152300	14225167300	156500	156500	156500	156500	0
269	20240521	152200	14225167300	156500	156500	156500	156500	0
270	20240521	152100	14225167300	156500	156500	156500	156500	0
271	20240521	152000	14225167300	156500	156500	156500	156500	0
272	20240521	151900	14225167300	156500	156500	156600	156500	543
273	20240521	151800	14140181800	156600	156400	156600	156400	314
274	20240521	151700	14091036600	156400	156400	156600	156400	402
275	20240521	151600	14028120900	156500	156500	156500	156400	193
276	20240521	151500	13997921500	156500	156500	156600	156400	317
277	20240521	151400	13948311000	156600	156400	156600	156400	259
278	20240521	151300	13907777300	156400	156500	156500	156400	180
279	20240521	151200	13879607700	156600	156500	156600	156400	370
280	20240521	151100	13821712800	156500	156500	156500	156400	116
281	20240521	151000	13803567700	156400	156400	156500	156300	261
282	20240521	150900	13762744200	156500	156300	156500	156300	58
283	20240521	150800	13753671800	156300	156500	156500	156200	263
284	20240521	150700	13712550700	156500	156600	156600	156500	494
285	20240521	150600	13635229800	156500	156500	156600	156500	212
286	20240521	150500	13602049800	156600	156600	156600	156500	113
287	20240521	150400	13584357600	156500	156500	156600	156500	90
288	20240521	150300	13570270100	156500	156600	156700	156500	196
289	20240521	150200	13539579400	156700	156600	156700	156600	46
290	20240521	150100	13532372300	156600	156500	156600	156500	150
291	20240521	150000	13508883000	156500	156500	156600	156500	338
292	20240521	145900	13455955000	156500	156400	156600	156400	158
293	20240521	145800	13431232500	156500	156600	156600	156400	124
294	20240521	145700	13411834000	156500	156400	156600	156400	28
295	20240521	145600	13407451000	156400	156500	156500	156400	197
296	20240521	145500	13376624500	156300	156200	156400	156200	208
297	20240521	145400	13344120000	156200	156300	156400	156200	118
298	20240521	145300	13325673500	156400	156300	156500	156300	108
299	20240521	145200	13308782500	156300	156300	156400	156300	156
300	20240521	145100	13284385100	156400	156300	156400	156300	105
301	20240521	145000	13267965100	156400	156300	156400	156200	94
302	20240521	144900	13253268800	156400	156400	156500	156300	119
303	20240521	144800	13234659400	156400	156300	156400	156200	149
304	20240521	144700	13211358300	156300	156300	156400	156200	111
305	20240521	144600	13194009100	156300	156200	156300	156200	58
306	20240521	144500	13184945800	156200	156300	156300	156200	116
307	20240521	144400	13166819300	156300	156100	156300	156100	198
308	20240521	144300	13135896500	156100	156200	156300	156100	59
309	20240521	144200	13126676800	156200	156200	156300	156100	117
310	20240521	144100	13108398200	156100	156000	156200	156000	35
311	20240521	144000	13102934900	156000	156100	156200	156000	86
312	20240521	143900	13089510300	156000	156100	156200	156000	41
313	20240521	143800	13083110700	156100	156200	156200	156100	178
314	20240521	143700	13055315700	156300	156200	156300	156200	42
315	20240521	143600	13048754900	156200	156000	156200	155900	483
316	20240521	143500	12973337900	156100	156000	156100	156000	52
317	20240521	143400	12965224500	156100	156000	156100	155900	51
318	20240521	143300	12957266400	155900	155900	156200	155900	144
319	20240521	143200	12934788800	155900	156000	156100	155900	236
320	20240521	143100	12897972800	156100	156200	156200	156000	188
321	20240521	143000	12868627700	156100	156000	156200	156000	127
322	20240521	142900	12848802400	156100	156100	156100	156000	66
323	20240521	142800	12838505000	156100	156100	156200	156000	58
324	20240521	142700	12829453200	156200	156000	156200	156000	1361
325	20240521	142600	12616900300	156000	155800	156000	155800	300
326	20240521	142500	12570136700	155800	155800	155900	155800	33
327	20240521	142400	12564994900	155900	155800	155900	155800	87
328	20240521	142300	12551439100	155800	155800	155900	155800	36
329	20240521	142200	12545829500	155900	155800	155900	155800	76
330	20240521	142100	12533981800	155900	155800	155900	155800	123
331	20240521	142000	12514815900	155800	155800	155900	155800	38
332	20240521	141900	12508895000	155800	155800	155900	155800	68
333	20240521	141800	12498300500	155800	155600	155900	155600	198
334	20240521	141700	12467464100	155600	155600	155700	155600	28
335	20240521	141600	12463106500	155700	155600	155700	155600	59
336	20240521	141500	12453924200	155600	155600	155700	155600	127
337	20240521	141400	12434160800	155700	155800	155800	155600	30
338	20240521	141300	12429490500	155700	155600	155800	155600	29
339	20240521	141200	12424975600	155600	155700	155800	155600	45
340	20240521	141100	12417969300	155700	155600	155700	155600	86
341	20240521	141000	12404580600	155600	155600	155700	155600	97
342	20240521	140900	12389481400	155700	155600	155800	155500	48
343	20240521	140800	12382010500	155700	155600	155700	155500	147
344	20240521	140700	12359135200	155600	155900	155900	155600	76
345	20240521	140600	12347296000	155800	155800	155900	155700	158
346	20240521	140500	12322689400	155800	155800	155900	155700	86
347	20240521	140400	12309290500	155800	155900	155900	155800	24
348	20240521	140300	12305551000	155900	155900	155900	155800	31
349	20240521	140200	12300720500	155800	155700	155800	155700	74
350	20240521	140100	12289193800	155800	155800	155900	155700	292
351	20240521	140000	12243700500	155900	155800	156000	155800	56
352	20240521	135900	12234973800	155800	155600	156000	155500	533
353	20240521	135800	12152004900	155500	155500	155600	155500	45
354	20240521	135700	12145005900	155500	155600	155600	155500	94
355	20240521	135600	12130388500	155500	155400	155500	155400	106
356	20240521	135500	12113905700	155400	155400	155500	155400	73
357	20240521	135400	12102559100	155400	155500	155500	155400	24
358	20240521	135300	12098827900	155500	155400	155600	155300	283
359	20240521	135200	12054828400	155400	155300	155400	155300	61
360	20240521	135100	12045351700	155300	155300	155400	155300	91
361	20240521	135000	12031217000	155400	155500	155500	155300	90
362	20240521	134900	12017229500	155400	155500	155600	155400	315
363	20240521	134800	11968247700	155500	155400	155600	155400	87
364	20240521	134700	11954720400	155400	155300	155500	155300	332
365	20240521	134600	11903125400	155400	155500	155600	155300	913
366	20240521	134500	11761261400	155500	155600	155600	155400	332
367	20240521	134400	11709635300	155600	155700	155700	155600	579
368	20240521	134300	11619520800	155700	155700	155800	155700	90
369	20240521	134200	11605507500	155700	155700	155800	155700	142
370	20240521	134100	11583386900	155800	155600	155800	155600	127
371	20240521	134000	11563613800	155600	155600	155700	155600	133
372	20240521	133900	11542906700	155600	155800	155800	155500	335
373	20240521	133800	11490769000	155700	155800	155900	155400	2151
374	20240521	133700	11155932100	155800	155800	156000	155800	86
375	20240521	133600	11142520600	155900	155900	156100	155800	188
376	20240521	133500	11113203400	155900	155900	155900	155900	34
377	20240521	133400	11107902800	156000	155900	156000	155900	75
378	20240521	133300	11096210100	155900	156000	156000	155900	237
379	20240521	133200	11059259300	156000	156000	156000	155900	141
380	20240521	133100	11037265700	155900	156000	156000	155900	35
381	20240521	133000	11031809100	155900	156000	156100	155900	598
382	20240521	132900	10938519100	156100	156100	156200	156100	275
383	20240521	132800	10895591400	156100	156200	156200	156100	277
384	20240521	132700	10852327300	156200	156200	156300	156200	124
385	20240521	132600	10832957500	156200	156200	156300	156200	37
386	20240521	132500	10827177900	156200	156200	156200	156200	59
387	20240521	132400	10817962100	156200	156200	156300	156200	11
388	20240521	132300	10816243800	156200	156300	156300	156200	363
389	20240521	132200	10759513100	156300	156300	156300	156300	11
390	20240521	132100	10757793800	156300	156400	156400	156300	222
391	20240521	132000	10723074300	156400	156400	156500	156400	20
392	20240521	131900	10719945600	156400	156400	156400	156400	32
393	20240521	131800	10714940800	156500	156400	156500	156400	376
394	20240521	131700	10656102500	156400	156500	156500	156400	69
395	20240521	131600	10645305000	156500	156400	156500	156400	100
396	20240521	131500	10629659600	156500	156400	156500	156400	19
397	20240521	131400	10626687100	156400	156400	156500	156400	26
398	20240521	131300	10622618700	156400	156400	156500	156400	43
399	20240521	131200	10615891300	156500	156400	156500	156400	113
400	20240521	131100	10598208800	156500	156500	156600	156400	632
401	20240521	131000	10499301000	156600	156700	156700	156500	43
402	20240521	130900	10492568600	156500	156400	156500	156400	67
403	20240521	130800	10482085900	156400	156400	156500	156400	86
404	20240521	130700	10468629900	156600	156400	156600	156400	224
405	20240521	130600	10433586300	156400	156400	156400	156400	62
406	20240521	130500	10423889500	156300	156300	156400	156300	33
407	20240521	130400	10418731400	156300	156400	156400	156300	20
408	20240521	130300	10415604000	156400	156400	156500	156400	36
409	20240521	130200	10409972600	156400	156400	156400	156300	181
410	20240521	130100	10381668500	156400	156300	156400	156300	27
411	20240521	130000	10377447900	156300	156300	156400	156300	61
412	20240521	125900	10367911400	156300	156300	156300	156300	28
413	20240521	125800	10363535000	156300	156300	156300	156300	145
414	20240521	125700	10340871500	156300	156400	156500	156300	410
415	20240521	125600	10276746300	156500	156500	156500	156400	257
416	20240521	125500	10236526600	156400	156500	156700	156400	191
417	20240521	125400	10206635000	156600	156700	156700	156600	114
418	20240521	125300	10188779100	156700	156900	156900	156700	33
419	20240521	125200	10183607500	156900	156600	156900	156600	275
420	20240521	125100	10140497700	156600	156600	156700	156600	77
421	20240521	125000	10128434600	156600	156500	156700	156500	555
422	20240521	124900	10041538000	156600	156600	156600	156500	40
423	20240521	124800	10035275500	156600	156500	156600	156500	59
424	20240521	124700	10026040400	156500	156600	156600	156500	18
425	20240521	124600	10023222900	156500	156500	156700	156500	916
426	20240521	124500	9879844000	156500	156500	156800	156500	40
427	20240521	124400	9873580700	156500	156500	156700	156500	165
428	20240521	124300	9847739300	156500	156500	156600	156500	153
429	20240521	124200	9823790600	156600	156700	156800	156600	112
430	20240521	124100	9806246700	156700	156600	156800	156600	28
431	20240521	124000	9801858900	156900	156700	156900	156600	101
432	20240521	123900	9786022400	156700	156700	156800	156600	66
433	20240521	123800	9775680100	156600	156700	156800	156600	65
434	20240521	123700	9765491700	156600	156800	156800	156600	134
435	20240521	123600	9744498600	156800	156700	156800	156600	41
436	20240521	123500	9738073200	156700	156600	156700	156500	417
437	20240521	123400	9672768000	156700	156600	156700	156500	210
438	20240521	123300	9639877100	156600	156500	156600	156400	336
439	20240521	123200	9587287400	156600	156500	156600	156500	74
440	20240521	123100	9575705200	156600	156500	156600	156500	60
441	20240521	123000	9566310700	156500	156500	156600	156500	148
442	20240521	122900	9543147300	156500	156500	156600	156500	135
443	20240521	122800	9522014300	156500	156500	156600	156500	9
444	20240521	122700	9520605700	156500	156500	156600	156500	44
445	20240521	122600	9513718500	156600	156500	156600	156500	29
446	20240521	122500	9509179400	156500	156600	156600	156500	29
447	20240521	122400	9504640200	156600	156500	156600	156500	292
448	20240521	122300	9458937800	156500	156500	156600	156500	47
449	20240521	122200	9451580100	156500	156600	156600	156500	21
450	20240521	122100	9448292700	156600	156500	156600	156500	114
451	20240521	122000	9430449600	156500	156500	156700	156500	175
452	20240521	121900	9403045500	156500	156500	156600	156500	56
453	20240521	121800	9394279300	156600	156500	156600	156500	50
454	20240521	121700	9386452600	156500	156600	156600	156500	102
455	20240521	121600	9370479600	156600	156500	156700	156500	49
456	20240521	121500	9362808500	156600	156600	156600	156500	33
457	20240521	121400	9357640800	156600	156700	156800	156600	108
458	20240521	121300	9340724100	156600	156800	156800	156600	21
459	20240521	121200	9337432500	156800	156800	156900	156800	34
460	20240521	121100	9332100700	156900	156800	156900	156700	196
461	20240521	121000	9301359700	156800	156800	156900	156500	46
462	20240521	120900	9294147000	156900	156700	156900	156500	233
463	20240521	120800	9257616300	156700	156700	156800	156700	42
464	20240521	120700	9251032300	156800	156800	156800	156700	87
465	20240521	120600	9237392800	156800	156500	156800	156500	407
466	20240521	120500	9173605000	156500	156500	156700	156500	82
467	20240521	120400	9160764300	156500	156500	156600	156500	51
468	20240521	120300	9152781800	156500	156600	156600	156500	28
469	20240521	120200	9148398800	156600	156500	156600	156500	102
470	20240521	120100	9132428000	156600	156500	156600	156400	129
471	20240521	120000	9112237300	156400	156500	156500	156400	91
472	20240521	115900	9097999100	156400	156400	156500	156400	34
473	20240521	115800	9092680600	156500	156500	156600	156500	76
474	20240521	115700	9080785000	156500	156500	156600	156500	133
475	20240521	115600	9059969600	156500	156500	156500	156500	8
476	20240521	115500	9058717600	156600	156500	156700	156500	55
477	20240521	115400	9050105500	156500	156600	156700	156500	156
478	20240521	115300	9025687600	156600	156600	156700	156600	85
479	20240521	115200	9012373900	156500	156600	156700	156500	64
480	20240521	115100	9002351600	156700	156600	156700	156600	178
481	20240521	115000	8974473400	156600	156500	156600	156500	39
482	20240521	114900	8968368900	156500	156600	156600	156500	11
483	20240521	114800	8966646800	156600	156500	156700	156500	130
484	20240521	114700	8946286900	156500	156600	156700	156500	66
485	20240521	114600	8935949700	156700	156500	156700	156500	98
486	20240521	114500	8920605800	156500	156600	156700	156500	39
487	20240521	114400	8914499700	156600	156700	156700	156600	75
488	20240521	114300	8902750100	156700	156600	156900	156600	45
489	20240521	114200	8895697500	156900	156800	156900	156600	313
490	20240521	114100	8846624000	156700	156700	156800	156700	38
491	20240521	114000	8840667800	156700	156700	156800	156700	25
492	20240521	113900	8836749600	156800	156600	156800	156600	101
493	20240521	113800	8820922500	156600	156400	156700	156400	121
494	20240521	113700	8801979600	156500	156500	156600	156300	43
495	20240521	113600	8795251400	156500	156300	156600	156300	260
496	20240521	113500	8754582300	156400	156300	156400	156300	37
497	20240521	113400	8748798500	156300	156400	156500	156300	61
498	20240521	113300	8739259000	156500	156400	156500	156400	32
499	20240521	113200	8734253500	156500	156600	156600	156400	112
500	20240521	113100	8716732300	156700	156600	156700	156600	35
501	20240521	113000	8711250300	156800	156600	156900	156500	485
502	20240521	112900	8635293800	156800	156800	156900	156700	241
503	20240521	112800	8597502200	156800	156800	156800	156700	58
504	20240521	112700	8588408800	156900	156900	156900	156800	57
505	20240521	112600	8579469700	156800	156800	157000	156800	105
506	20240521	112500	8562998000	156900	157000	157000	156900	59
507	20240521	112400	8553737300	157000	157000	157100	156900	64
508	20240521	112300	8543690200	157000	157200	157200	157000	127
509	20240521	112200	8523729600	157200	157300	157400	157200	280
510	20240521	112100	8479681700	157500	157300	157500	157300	77
511	20240521	112000	8467564100	157300	157300	157400	157300	57
512	20240521	111900	8458595000	157400	157400	157400	157300	66
513	20240521	111800	8448208300	157300	157300	157400	157200	112
514	20240521	111700	8430589800	157300	157300	157300	157200	71
515	20240521	111600	8419422300	157400	157200	157400	157200	115
516	20240521	111500	8401324400	157200	157500	157500	157100	141
517	20240521	111400	8379147300	157400	157100	157400	157100	302
518	20240521	111300	8331675300	157100	157200	157400	157100	59
519	20240521	111200	8322400000	157200	157200	157500	157100	181
520	20240521	111100	8293927500	157200	157400	157400	157100	160
521	20240521	111000	8268768200	157500	157200	157500	157200	395
522	20240521	110900	8206632600	157100	157200	157300	157100	112
523	20240521	110800	8189026100	157300	157300	157300	157100	205
524	20240521	110700	8156795500	157300	157200	157300	157200	360
525	20240521	110600	8100192500	157100	157000	157200	157000	94
526	20240521	110500	8085427200	157100	157000	157100	157000	167
527	20240521	110400	8059199500	157000	156900	157100	156700	141
528	20240521	110300	8037070200	156900	156800	156900	156600	199
529	20240521	110200	8005872700	156800	156500	156900	156500	83
530	20240521	110100	7992857400	156600	156600	156800	156300	161
531	20240521	110000	7967636800	156600	156600	156700	156500	84
532	20240521	105900	7954481800	156500	156200	156600	156100	640
533	20240521	105800	7854438900	156100	156100	156200	155800	2244
534	20240521	105700	7504429700	156100	156100	156200	156100	101
535	20240521	105600	7488661500	156200	156200	156300	156100	59
536	20240521	105500	7479446900	156100	156200	156300	156100	172
537	20240521	105400	7452578100	156200	156200	156200	156100	322
538	20240521	105300	7402288500	156100	156300	156400	156100	265
539	20240521	105200	7360896900	156400	156400	156400	156400	69
540	20240521	105100	7350105300	156400	156300	156400	156100	249
541	20240521	105000	7311217400	156200	156200	156300	156100	162
542	20240521	104900	7285902300	156200	156100	156200	156100	26
543	20240521	104800	7281841700	156100	156400	156400	156100	1206
544	20240521	104700	7093430200	156500	156400	156500	156400	55
545	20240521	104600	7084826900	156400	156400	156500	156400	345
546	20240521	104500	7030838700	156400	156400	156500	156400	119
547	20240521	104400	7012226400	156400	156400	156500	156400	124
548	20240521	104300	6992826900	156400	156400	156500	156400	59
549	20240521	104200	6983598700	156400	156600	156600	156400	346
550	20240521	104100	6929449200	156600	156400	156600	156400	164
551	20240521	104000	6903783600	156400	156700	156700	156300	723
552	20240521	103900	6790620300	156700	156600	156700	156600	115
553	20240521	103800	6772610400	156600	156600	156700	156600	111
554	20240521	103700	6755222000	156600	156800	156800	156600	100
555	20240521	103600	6739549500	156800	156900	156900	156800	188
556	20240521	103500	6710059700	156900	156900	157100	156900	176
557	20240521	103400	6682430100	157100	156700	157200	156700	205
558	20240521	103300	6650272500	156700	156800	156800	156700	119
559	20240521	103200	6631620500	156700	156700	156900	156700	94
560	20240521	103100	6616888700	156700	156900	156900	156600	245
561	20240521	103000	6578490100	156900	156900	157200	156500	1799
562	20240521	102900	6296462700	156900	157200	157200	156800	622
563	20240521	102800	6198856600	157200	157300	157300	157000	334
564	20240521	102700	6146383500	157300	157500	157500	157100	351
565	20240521	102600	6091189700	157400	157800	157800	157400	652
566	20240521	102500	5988396600	157800	157900	158000	157800	318
567	20240521	102400	5938191900	157800	157900	158000	157800	248
568	20240521	102300	5899036000	157800	158100	158200	157800	598
569	20240521	102200	5804512000	158100	158200	158200	158100	282
570	20240521	102100	5759912500	158200	158000	158200	158000	241
571	20240521	102000	5721807700	158100	158000	158200	158000	1688
572	20240521	101900	5454994400	158000	157600	158000	157600	1078
573	20240521	101800	5284812200	157700	157600	157700	157600	137
574	20240521	101700	5263211600	157700	157600	157800	157500	242
575	20240521	101600	5225072200	157800	157700	157800	157600	255
576	20240521	101500	5184864000	157700	157800	157800	157600	124
577	20240521	101400	5165303400	157800	157800	157900	157700	377
578	20240521	101300	5105813800	157800	157600	157800	157600	221
579	20240521	101200	5070957300	157700	157800	157900	157600	1138
580	20240521	101100	4891388100	157700	157400	157800	157400	1345
581	20240521	101000	4679392200	157400	157500	157500	157400	242
582	20240521	100900	4641282800	157500	157400	157500	157400	222
583	20240521	100800	4606325800	157500	157000	157500	157000	1109
584	20240521	100700	4431912300	157100	157000	157200	157000	256
585	20240521	100600	4391703100	157000	156800	157000	156800	126
586	20240521	100500	4371929700	157000	157000	157000	156800	190
587	20240521	100400	4342126100	157000	156600	157000	156600	177
588	20240521	100300	4314375300	156600	156700	156700	156600	316
589	20240521	100200	4264880200	156600	156900	156900	156600	757
590	20240521	100100	4146232600	156800	157000	157100	156800	842
591	20240521	100000	4014105400	157000	157000	157100	157000	136
592	20240521	095900	3992751200	157100	157100	157200	157000	237
593	20240521	095800	3955519300	157100	157100	157200	157000	165
594	20240521	095700	3929586400	157100	157200	157200	156900	237
595	20240521	095600	3892348400	157300	156900	157300	156900	1226
596	20240521	095500	3699779700	157000	156900	157000	156600	1417
597	20240521	095400	3477616100	157000	156900	157100	156900	363
598	20240521	095300	3420624800	156800	156900	157000	156800	156
599	20240521	095200	3396151600	157000	156800	157000	156800	150
600	20240521	095100	3372618700	156900	156800	156900	156700	121
601	20240521	095000	3353643700	156900	156700	157000	156600	276
602	20240521	094900	3310365100	156700	156700	156800	156600	74
603	20240521	094800	3298770500	156600	156600	156700	156500	207
604	20240521	094700	3266351000	156700	156600	156700	156600	45
605	20240521	094600	3259302400	156600	156900	157000	156600	216
606	20240521	094500	3225426300	156900	156900	157000	156900	61
607	20240521	094400	3215853300	156900	156700	156900	156700	560
608	20240521	094300	3128039200	156700	156600	156800	156600	78
609	20240521	094200	3115820400	156800	156600	156800	156600	158
610	20240521	094100	3091073300	156700	156500	156900	156500	87
611	20240521	094000	3077443500	156500	156600	156700	156500	348
612	20240521	093900	3022963800	156600	156900	156900	156600	151
613	20240521	093800	2999293500	156900	157000	157100	156900	164
614	20240521	093700	2973544700	157100	157100	157100	157000	156
615	20240521	093600	2949037900	157100	157000	157100	157000	132
616	20240521	093500	2928303100	157100	157000	157200	157000	339
617	20240521	093400	2875039700	156900	157100	157200	156700	418
618	20240521	093300	2809370600	157200	156800	157200	156700	993
619	20240521	093200	2653472000	156700	156600	156800	156500	165
620	20240521	093100	2627627100	156500	156600	156700	156500	153
621	20240521	093000	2603665200	156700	156300	156700	156300	196
622	20240521	092900	2572994400	156500	156100	156700	155900	900
623	20240521	092800	2432380700	156100	156000	156200	156000	84
624	20240521	092700	2419270000	156000	155800	156100	155800	327
625	20240521	092600	2368300100	155900	156000	156000	155800	142
626	20240521	092500	2346159700	156000	155900	156000	155900	81
627	20240521	092400	2333531700	155900	155500	156000	155400	242
628	20240521	092300	2295877100	155500	155800	155800	155400	287
629	20240521	092200	2251218800	155800	155900	156500	155700	658
630	20240521	092100	2148532700	156000	156600	156600	156000	558
631	20240521	092000	2061320400	156600	156600	156700	156600	304
632	20240521	091900	2013711700	156600	156700	156800	156600	235
633	20240521	091800	1976895500	156700	157000	157000	156600	706
634	20240521	091700	1866214600	157000	157100	157200	157000	168
635	20240521	091600	1839827600	157100	157000	157100	157000	71
636	20240521	091500	1828673700	157000	157200	157200	156900	311
637	20240521	091400	1779842500	157300	157100	157300	156800	1051
638	20240521	091300	1614584000	156700	156800	157100	156700	1033
639	20240521	091200	1452547500	156800	156800	156800	156700	282
640	20240521	091100	1408348700	156800	156500	156800	156500	126
641	20240521	091000	1388606900	156500	156600	156900	156500	304
642	20240521	090900	1340971800	156600	156800	156900	156500	1040
643	20240521	090800	1177924700	156800	156300	156800	155100	1253
644	20240521	090700	982193300	156400	155700	156600	155700	1289
645	20240521	090600	780737500	155800	155800	155800	155100	488
646	20240521	090500	704880500	155000	155100	155500	155000	677
647	20240521	090400	599857900	155100	155500	156000	155100	971
648	20240521	090300	448995700	155400	155000	156000	155000	357
649	20240521	090200	393477100	155300	154700	155300	154700	218
650	20240521	090100	359700400	154800	155300	155500	154800	959
651	20240521	090000	210979600	155400	156000	156000	155400	1353