KissMeData/140860/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	201900	8180524300	177600	177600	177600	177600	470
3	20240522	201800	8180524300	177600	177600	177600	177600	0
4	20240522	201700	8180524300	177600	177600	177600	177600	0
5	20240522	201600	8180524300	177600	177600	177600	177600	0
6	20240522	201500	8180524300	177600	177600	177600	177600	0
7	20240522	201400	8180524300	177600	177600	177600	177600	0
8	20240522	201300	8180524300	177600	177600	177600	177600	0
9	20240522	201200	8180524300	177600	177600	177600	177600	0
10	20240522	201100	8180524300	177600	177600	177600	177600	0
11	20240522	201000	8180524300	177600	177600	177600	177600	0
12	20240522	200900	8180524300	177600	177600	177600	177600	0
13	20240522	200800	8180524300	177600	177600	177600	177600	0
14	20240522	200700	8180524300	177600	177600	177600	177600	0
15	20240522	200600	8180524300	177600	177600	177600	177600	0
16	20240522	200500	8180524300	177600	177600	177600	177600	0
17	20240522	200400	8180524300	177600	177600	177600	177600	0
18	20240522	200300	8180524300	177600	177600	177600	177600	0
19	20240522	200200	8180524300	177600	177600	177600	177600	0
20	20240522	200100	8180524300	177600	177600	177600	177600	0
21	20240522	200000	8180524300	177600	177600	177600	177600	0
22	20240522	195900	8180524300	177600	177600	177600	177600	0
23	20240522	195800	8180524300	177600	177600	177600	177600	0
24	20240522	195700	8180524300	177600	177600	177600	177600	0
25	20240522	195600	8180524300	177600	177600	177600	177600	0
26	20240522	195500	8180524300	177600	177600	177600	177600	0
27	20240522	195400	8180524300	177600	177600	177600	177600	0
28	20240522	195300	8180524300	177600	177600	177600	177600	0
29	20240522	195200	8180524300	177600	177600	177600	177600	0
30	20240522	195100	8180524300	177600	177600	177600	177600	0
31	20240522	195000	8180524300	177600	177600	177600	177600	0
32	20240522	194900	8180524300	177600	177600	177600	177600	470
33	20240522	194800	8180524300	177600	177600	177600	177600	0
34	20240522	194700	8180524300	177600	177600	177600	177600	0
35	20240522	194600	8180524300	177600	177600	177600	177600	0
36	20240522	194500	8180524300	177600	177600	177600	177600	0
37	20240522	194400	8180524300	177600	177600	177600	177600	0
38	20240522	194300	8180524300	177600	177600	177600	177600	0
39	20240522	194200	8180524300	177600	177600	177600	177600	0
40	20240522	194100	8180524300	177600	177600	177600	177600	0
41	20240522	194000	8180524300	177600	177600	177600	177600	0
42	20240522	193900	8180524300	177600	177600	177600	177600	0
43	20240522	193800	8180524300	177600	177600	177600	177600	0
44	20240522	193700	8180524300	177600	177600	177600	177600	0
45	20240522	193600	8180524300	177600	177600	177600	177600	0
46	20240522	193500	8180524300	177600	177600	177600	177600	0
47	20240522	193400	8180524300	177600	177600	177600	177600	0
48	20240522	193300	8180524300	177600	177600	177600	177600	0
49	20240522	193200	8180524300	177600	177600	177600	177600	0
50	20240522	193100	8180524300	177600	177600	177600	177600	0
51	20240522	193000	8180524300	177600	177600	177600	177600	0
52	20240522	192900	8180524300	177600	177600	177600	177600	0
53	20240522	192800	8180524300	177600	177600	177600	177600	0
54	20240522	192700	8180524300	177600	177600	177600	177600	0
55	20240522	192600	8180524300	177600	177600	177600	177600	0
56	20240522	192500	8180524300	177600	177600	177600	177600	0
57	20240522	192400	8180524300	177600	177600	177600	177600	0
58	20240522	192300	8180524300	177600	177600	177600	177600	0
59	20240522	192200	8180524300	177600	177600	177600	177600	0
60	20240522	192100	8180524300	177600	177600	177600	177600	0
61	20240522	192000	8180524300	177600	177600	177600	177600	0
62	20240522	191900	8180524300	177600	177600	177600	177600	470
63	20240522	191800	8180524300	177600	177600	177600	177600	0
64	20240522	191700	8180524300	177600	177600	177600	177600	0
65	20240522	191600	8180524300	177600	177600	177600	177600	0
66	20240522	191500	8180524300	177600	177600	177600	177600	0
67	20240522	191400	8180524300	177600	177600	177600	177600	0
68	20240522	191300	8180524300	177600	177600	177600	177600	0
69	20240522	191200	8180524300	177600	177600	177600	177600	0
70	20240522	191100	8180524300	177600	177600	177600	177600	0
71	20240522	191000	8180524300	177600	177600	177600	177600	0
72	20240522	190900	8180524300	177600	177600	177600	177600	0
73	20240522	190800	8180524300	177600	177600	177600	177600	0
74	20240522	190700	8180524300	177600	177600	177600	177600	0
75	20240522	190600	8180524300	177600	177600	177600	177600	0
76	20240522	190500	8180524300	177600	177600	177600	177600	0
77	20240522	190400	8180524300	177600	177600	177600	177600	0
78	20240522	190300	8180524300	177600	177600	177600	177600	0
79	20240522	190200	8180524300	177600	177600	177600	177600	0
80	20240522	190100	8180524300	177600	177600	177600	177600	0
81	20240522	190000	8180524300	177600	177600	177600	177600	0
82	20240522	185900	8180524300	177600	177600	177600	177600	0
83	20240522	185800	8180524300	177600	177600	177600	177600	0
84	20240522	185700	8180524300	177600	177600	177600	177600	0
85	20240522	185600	8180524300	177600	177600	177600	177600	0
86	20240522	185500	8180524300	177600	177600	177600	177600	0
87	20240522	185400	8180524300	177600	177600	177600	177600	0
88	20240522	185300	8180524300	177600	177600	177600	177600	0
89	20240522	185200	8180524300	177600	177600	177600	177600	0
90	20240522	185100	8180524300	177600	177600	177600	177600	0
91	20240522	185000	8180524300	177600	177600	177600	177600	0
92	20240522	184900	8180524300	177600	177600	177600	177600	470
93	20240522	184800	8180524300	177600	177600	177600	177600	0
94	20240522	184700	8180524300	177600	177600	177600	177600	0
95	20240522	184600	8180524300	177600	177600	177600	177600	0
96	20240522	184500	8180524300	177600	177600	177600	177600	0
97	20240522	184400	8180524300	177600	177600	177600	177600	0
98	20240522	184300	8180524300	177600	177600	177600	177600	0
99	20240522	184200	8180524300	177600	177600	177600	177600	0
100	20240522	184100	8180524300	177600	177600	177600	177600	0
101	20240522	184000	8180524300	177600	177600	177600	177600	0
102	20240522	183900	8180524300	177600	177600	177600	177600	0
103	20240522	183800	8180524300	177600	177600	177600	177600	0
104	20240522	183700	8180524300	177600	177600	177600	177600	0
105	20240522	183600	8180524300	177600	177600	177600	177600	0
106	20240522	183500	8180524300	177600	177600	177600	177600	0
107	20240522	183400	8180524300	177600	177600	177600	177600	0
108	20240522	183300	8180524300	177600	177600	177600	177600	0
109	20240522	183200	8180524300	177600	177600	177600	177600	0
110	20240522	183100	8180524300	177600	177600	177600	177600	0
111	20240522	183000	8180524300	177600	177600	177600	177600	0
112	20240522	182900	8180524300	177600	177600	177600	177600	0
113	20240522	182800	8180524300	177600	177600	177600	177600	0
114	20240522	182700	8180524300	177600	177600	177600	177600	0
115	20240522	182600	8180524300	177600	177600	177600	177600	0
116	20240522	182500	8180524300	177600	177600	177600	177600	0
117	20240522	182400	8180524300	177600	177600	177600	177600	0
118	20240522	182300	8180524300	177600	177600	177600	177600	0
119	20240522	182200	8180524300	177600	177600	177600	177600	0
120	20240522	182100	8180524300	177600	177600	177600	177600	0
121	20240522	182000	8180524300	177600	177600	177600	177600	0
122	20240522	181900	8180524300	177600	177600	177600	177600	470
123	20240522	181800	8180524300	177600	177600	177600	177600	0
124	20240522	181700	8180524300	177600	177600	177600	177600	0
125	20240522	181600	8180524300	177600	177600	177600	177600	0
126	20240522	181500	8180524300	177600	177600	177600	177600	0
127	20240522	181400	8180524300	177600	177600	177600	177600	0
128	20240522	181300	8180524300	177600	177600	177600	177600	0
129	20240522	181200	8180524300	177600	177600	177600	177600	0
130	20240522	181100	8180524300	177600	177600	177600	177600	0
131	20240522	181000	8180524300	177600	177600	177600	177600	0
132	20240522	180900	8180524300	177600	177600	177600	177600	0
133	20240522	180800	8180524300	177600	177600	177600	177600	0
134	20240522	180700	8180524300	177600	177600	177600	177600	0
135	20240522	180600	8180524300	177600	177600	177600	177600	0
136	20240522	180500	8180524300	177600	177600	177600	177600	0
137	20240522	180400	8180524300	177600	177600	177600	177600	0
138	20240522	180300	8180524300	177600	177600	177600	177600	0
139	20240522	180200	8180524300	177600	177600	177600	177600	0
140	20240522	180100	8180524300	177600	177600	177600	177600	0
141	20240522	180000	8180524300	177600	177600	177600	177600	0
142	20240522	175900	8180524300	177600	177600	177600	177600	0
143	20240522	175800	8180524300	177600	177600	177600	177600	0
144	20240522	175700	8180524300	177600	177600	177600	177600	0
145	20240522	175600	8180524300	177600	177600	177600	177600	0
146	20240522	175500	8180524300	177600	177600	177600	177600	0
147	20240522	175400	8180524300	177600	177600	177600	177600	0
148	20240522	175300	8180524300	177600	177600	177600	177600	0
149	20240522	175200	8180524300	177600	177600	177600	177600	0
150	20240522	175100	8180524300	177600	177600	177600	177600	0
151	20240522	175000	8180524300	177600	177600	177600	177600	0
152	20240522	174900	8180524300	177600	177600	177600	177600	470
153	20240522	174800	8180524300	177600	177600	177600	177600	0
154	20240522	174700	8180524300	177600	177600	177600	177600	0
155	20240522	174600	8180524300	177600	177600	177600	177600	0
156	20240522	174500	8180524300	177600	177600	177600	177600	0
157	20240522	174400	8180524300	177600	177600	177600	177600	0
158	20240522	174300	8180524300	177600	177600	177600	177600	0
159	20240522	174200	8180524300	177600	177600	177600	177600	0
160	20240522	174100	8180524300	177600	177600	177600	177600	0
161	20240522	174000	8180524300	177600	177600	177600	177600	0
162	20240522	173900	8180524300	177600	177600	177600	177600	0
163	20240522	173800	8180524300	177600	177600	177600	177600	0
164	20240522	173700	8180524300	177600	177600	177600	177600	0
165	20240522	173600	8180524300	177600	177600	177600	177600	0
166	20240522	173500	8180524300	177600	177600	177600	177600	0
167	20240522	173400	8180524300	177600	177600	177600	177600	0
168	20240522	173300	8180524300	177600	177600	177600	177600	0
169	20240522	173200	8180524300	177600	177600	177600	177600	0
170	20240522	173100	8180524300	177600	177600	177600	177600	0
171	20240522	173000	8180524300	177600	177600	177600	177600	0
172	20240522	172900	8180524300	177600	177600	177600	177600	0
173	20240522	172800	8180524300	177600	177600	177600	177600	0
174	20240522	172700	8180524300	177600	177600	177600	177600	0
175	20240522	172600	8180524300	177600	177600	177600	177600	0
176	20240522	172500	8180524300	177600	177600	177600	177600	0
177	20240522	172400	8180524300	177600	177600	177600	177600	0
178	20240522	172300	8180524300	177600	177600	177600	177600	0
179	20240522	172200	8180524300	177600	177600	177600	177600	0
180	20240522	172100	8180524300	177600	177600	177600	177600	0
181	20240522	172000	8180524300	177600	177600	177600	177600	0
182	20240522	171900	8180524300	177600	177600	177600	177600	470
183	20240522	171800	8180524300	177600	177600	177600	177600	0
184	20240522	171700	8180524300	177600	177600	177600	177600	0
185	20240522	171600	8180524300	177600	177600	177600	177600	0
186	20240522	171500	8180524300	177600	177600	177600	177600	0
187	20240522	171400	8180524300	177600	177600	177600	177600	0
188	20240522	171300	8180524300	177600	177600	177600	177600	0
189	20240522	171200	8180524300	177600	177600	177600	177600	0
190	20240522	171100	8180524300	177600	177600	177600	177600	0
191	20240522	171000	8180524300	177600	177600	177600	177600	0
192	20240522	170900	8180524300	177600	177600	177600	177600	0
193	20240522	170800	8180524300	177600	177600	177600	177600	0
194	20240522	170700	8180524300	177600	177600	177600	177600	0
195	20240522	170600	8180524300	177600	177600	177600	177600	0
196	20240522	170500	8180524300	177600	177600	177600	177600	0
197	20240522	170400	8180524300	177600	177600	177600	177600	0
198	20240522	170300	8180524300	177600	177600	177600	177600	0
199	20240522	170200	8180524300	177600	177600	177600	177600	0
200	20240522	170100	8180524300	177600	177600	177600	177600	0
201	20240522	170000	8180524300	177600	177600	177600	177600	0
202	20240522	165900	8180524300	177600	177600	177600	177600	0
203	20240522	165800	8180524300	177600	177600	177600	177600	0
204	20240522	165700	8180524300	177600	177600	177600	177600	0
205	20240522	165600	8180524300	177600	177600	177600	177600	0
206	20240522	165500	8180524300	177600	177600	177600	177600	0
207	20240522	165400	8180524300	177600	177600	177600	177600	0
208	20240522	165300	8180524300	177600	177600	177600	177600	0
209	20240522	165200	8180524300	177600	177600	177600	177600	0
210	20240522	165100	8180524300	177600	177600	177600	177600	0
211	20240522	165000	8180524300	177600	177600	177600	177600	0
212	20240522	164900	8180524300	177600	177600	177600	177600	470
213	20240522	164800	8180524300	177600	177600	177600	177600	0
214	20240522	164700	8180524300	177600	177600	177600	177600	0
215	20240522	164600	8180524300	177600	177600	177600	177600	0
216	20240522	164500	8180524300	177600	177600	177600	177600	0
217	20240522	164400	8180524300	177600	177600	177600	177600	0
218	20240522	164300	8180524300	177600	177600	177600	177600	0
219	20240522	164200	8180524300	177600	177600	177600	177600	0
220	20240522	164100	8180524300	177600	177600	177600	177600	0
221	20240522	164000	8180524300	177600	177600	177600	177600	0
222	20240522	163900	8180524300	177600	177600	177600	177600	0
223	20240522	163800	8180524300	177600	177600	177600	177600	0
224	20240522	163700	8180524300	177600	177600	177600	177600	0
225	20240522	163600	8180524300	177600	177600	177600	177600	0
226	20240522	163500	8180524300	177600	177600	177600	177600	0
227	20240522	163400	8180524300	177600	177600	177600	177600	0
228	20240522	163300	8180524300	177600	177600	177600	177600	0
229	20240522	163200	8180524300	177600	177600	177600	177600	0
230	20240522	163100	8180524300	177600	177600	177600	177600	0
231	20240522	163000	8180524300	177600	177600	177600	177600	0
232	20240522	162900	8180524300	177600	177600	177600	177600	0
233	20240522	162800	8180524300	177600	177600	177600	177600	0
234	20240522	162700	8180524300	177600	177600	177600	177600	0
235	20240522	162600	8180524300	177600	177600	177600	177600	0
236	20240522	162500	8180524300	177600	177600	177600	177600	0
237	20240522	162400	8180524300	177600	177600	177600	177600	0
238	20240522	162300	8180524300	177600	177600	177600	177600	0
239	20240522	162200	8180524300	177600	177600	177600	177600	0
240	20240522	162100	8180524300	177600	177600	177600	177600	0
241	20240522	162000	8180524300	177600	177600	177600	177600	0
242	20240522	161900	8180524300	177600	177600	177600	177600	470
243	20240522	161800	8180524300	177600	177600	177600	177600	0
244	20240522	161700	8180524300	177600	177600	177600	177600	0
245	20240522	161600	8180524300	177600	177600	177600	177600	0
246	20240522	161500	8180524300	177600	177600	177600	177600	0
247	20240522	161400	8180524300	177600	177600	177600	177600	0
248	20240522	161300	8180524300	177600	177600	177600	177600	0
249	20240522	161200	8180524300	177600	177600	177600	177600	0
250	20240522	161100	8180524300	177600	177600	177600	177600	0
251	20240522	161000	8180524300	177600	177600	177600	177600	0
252	20240522	160900	8180524300	177600	177600	177600	177600	0
253	20240522	160800	8180524300	177600	177600	177600	177600	0
254	20240522	160700	8180524300	177600	177600	177600	177600	0
255	20240522	160600	8180524300	177600	177600	177600	177600	0
256	20240522	160500	8180524300	177600	177600	177600	177600	0
257	20240522	160400	8180524300	177600	177600	177600	177600	0
258	20240522	160300	8180524300	177600	177600	177600	177600	0
259	20240522	160200	8180524300	177600	177600	177600	177600	0
260	20240522	160100	8180524300	177600	177600	177600	177600	0
261	20240522	160000	8180524300	177600	177600	177600	177600	0
262	20240522	155900	8180524300	177600	177600	177600	177600	0
263	20240522	155800	8180524300	177600	177600	177600	177600	0
264	20240522	155700	8180524300	177600	177600	177600	177600	0
265	20240522	155600	8180524300	177600	177600	177600	177600	0
266	20240522	155500	8180524300	177600	177600	177600	177600	0
267	20240522	155400	8180524300	177600	177600	177600	177600	0
268	20240522	155300	8180524300	177600	177600	177600	177600	0
269	20240522	155200	8180524300	177600	177600	177600	177600	0
270	20240522	155100	8180524300	177600	177600	177600	177600	0
271	20240522	155000	8180524300	177600	177600	177600	177600	0
272	20240522	154900	8180524300	177600	177600	177600	177600	470
273	20240522	154800	8180524300	177600	177600	177600	177600	0
274	20240522	154700	8180524300	177600	177600	177600	177600	0
275	20240522	154600	8180524300	177600	177600	177600	177600	0
276	20240522	154500	8180524300	177600	177600	177600	177600	0
277	20240522	154400	8180524300	177600	177600	177600	177600	0
278	20240522	154300	8180524300	177600	177600	177600	177600	0
279	20240522	154200	8180524300	177600	177600	177600	177600	0
280	20240522	154100	8180524300	177600	177600	177600	177600	0
281	20240522	154000	8180524300	177600	177600	177600	177600	0
282	20240522	153900	8180524300	177600	177600	177600	177600	0
283	20240522	153800	8180524300	177600	177600	177600	177600	0
284	20240522	153700	8180524300	177600	177600	177600	177600	0
285	20240522	153600	8180524300	177600	177600	177600	177600	0
286	20240522	153500	8180524300	177600	177600	177600	177600	0
287	20240522	153400	8180524300	177600	177600	177600	177600	0
288	20240522	153300	8180524300	177600	177600	177600	177600	0
289	20240522	153200	8180524300	177600	177600	177600	177600	0
290	20240522	153100	8180524300	177600	177600	177600	177600	0
291	20240522	153000	8180524300	177600	177600	177600	177600	470
292	20240522	152900	8097052300	177600	177600	177600	177600	0
293	20240522	152800	8097052300	177600	177600	177600	177600	0
294	20240522	152700	8097052300	177600	177600	177600	177600	0
295	20240522	152600	8097052300	177600	177600	177600	177600	0
296	20240522	152500	8097052300	177600	177600	177600	177600	0
297	20240522	152400	8097052300	177600	177600	177600	177600	0
298	20240522	152300	8097052300	177600	177600	177600	177600	0
299	20240522	152200	8097052300	177600	177600	177600	177600	0
300	20240522	152100	8097052300	177600	177600	177600	177600	0
301	20240522	152000	8097052300	177600	177600	177600	177600	0
302	20240522	151900	8097052300	177600	177700	177700	177600	143
303	20240522	151800	8071648100	177700	177800	177800	177700	39
304	20240522	151700	8064715900	177700	177200	177700	177200	317
305	20240522	151600	8008471900	177200	177700	177700	177200	82
306	20240522	151500	7993930900	177600	177700	177700	177100	146
307	20240522	151400	7968004400	177700	177700	177700	177700	66
308	20240522	151300	7956276200	177800	177700	177800	177200	300
309	20240522	151200	7902959800	177800	177600	177800	177500	487
310	20240522	151100	7816454800	177600	177500	177600	177500	15
311	20240522	151000	7813791400	177600	177600	177600	177200	133
312	20240522	150900	7790174000	177500	177500	177600	177500	182
313	20240522	150800	7757868700	177600	177500	177600	177500	32
314	20240522	150700	7752187900	177600	177600	177600	177100	142
315	20240522	150600	7726974600	177600	177500	177600	177500	168
316	20240522	150500	7697153800	177200	177300	177500	177200	94
317	20240522	150400	7680473500	177500	177300	177700	177200	263
318	20240522	150300	7633814800	177700	177600	177700	177600	58
319	20240522	150200	7623513200	177700	177600	177700	177300	197
320	20240522	150100	7588517100	177600	177600	177600	177500	189
321	20240522	150000	7554955800	177600	177500	177600	177400	97
322	20240522	145900	7537735300	177500	177400	177500	177400	203
323	20240522	145800	7501712600	177500	177400	177600	177400	193
324	20240522	145700	7467465000	177700	177700	177700	177700	117
325	20240522	145600	7446674100	177700	177500	177700	177300	209
326	20240522	145500	7409553000	177500	177500	177700	177500	126
327	20240522	145400	7387173200	177700	177400	177700	177400	246
328	20240522	145300	7343509300	177300	177400	177500	176900	268
329	20240522	145200	7295974000	177400	177300	177400	177200	162
330	20240522	145100	7267243400	177300	177000	177300	177000	96
331	20240522	145000	7250228600	177200	177100	177200	176900	187
332	20240522	144900	7217116200	177000	177000	177000	176800	46
333	20240522	144800	7208977400	177000	177000	177000	176800	232
334	20240522	144700	7167917600	176800	176800	176900	176800	72
335	20240522	144600	7155185100	176800	177000	177000	176700	23
336	20240522	144500	7151117700	176800	176600	176900	176500	88
337	20240522	144400	7135570400	176600	176600	176600	176500	37
338	20240522	144300	7129037100	176600	177000	177100	176500	253
339	20240522	144200	7084291000	176900	177000	177000	176900	20
340	20240522	144100	7080751500	177000	177000	177000	176900	31
341	20240522	144000	7075264900	177000	177000	177000	176700	32
342	20240522	143900	7069601800	177100	177100	177100	176700	179
343	20240522	143800	7037942000	177000	177000	177000	177000	34
344	20240522	143700	7031924000	176900	176900	176900	176800	42
345	20240522	143600	7024494900	176900	176900	176900	176900	50
346	20240522	143500	7015649900	176800	176800	176900	176800	16
347	20240522	143400	7012820200	176700	176900	177000	176600	176
348	20240522	143300	6981698300	176900	177000	177000	176900	48
349	20240522	143200	6973206700	177000	176700	177000	176600	114
350	20240522	143100	6953068100	176500	176500	176500	176500	92
351	20240522	143000	6936830100	176400	176500	176500	176400	139
352	20240522	142900	6912299700	176500	176300	176500	176300	98
353	20240522	142800	6895012000	176300	176400	176400	176200	42
354	20240522	142700	6887607600	176400	176200	176500	176200	99
355	20240522	142600	6870154200	176200	176300	176300	175900	632
356	20240522	142500	6758890000	176300	177100	177100	176300	422
357	20240522	142400	6684346300	177000	177100	177100	177000	64
358	20240522	142300	6673016900	177000	177000	177000	177000	35
359	20240522	142200	6666821900	176900	176900	177000	176900	82
360	20240522	142100	6652312200	176800	176900	176900	176800	20
361	20240522	142000	6648774800	176900	176900	176900	176900	23
362	20240522	141900	6644706100	176900	177000	177000	176800	175
363	20240522	141800	6613742100	177000	177000	177000	177000	27
364	20240522	141700	6608963100	177000	176900	177000	176900	63
365	20240522	141600	6597813500	176900	177100	177100	176900	38
366	20240522	141500	6591087600	176800	177000	177100	176800	129
367	20240522	141400	6568261900	177000	177000	177000	177000	5
368	20240522	141300	6567376900	177000	177000	177000	177000	18
369	20240522	141200	6564190900	176900	177000	177000	176900	132
370	20240522	141100	6540831500	177000	177000	177000	176900	11
371	20240522	141000	6538884600	177000	177000	177100	177000	102
372	20240522	140900	6520827600	177100	177100	177100	177100	43
373	20240522	140800	6513212300	177100	177000	177200	177000	63
374	20240522	140700	6502056600	177300	177300	177300	177000	130
375	20240522	140600	6479021200	177300	177100	177300	177100	74
376	20240522	140500	6465907300	177200	177200	177200	177100	68
377	20240522	140400	6453858700	177200	177100	177200	177100	65
378	20240522	140300	6442346100	177100	176900	177200	176900	107
379	20240522	140200	6423405000	176900	176700	177300	176700	67
380	20240522	140100	6411558500	176700	176900	176900	176600	242
381	20240522	140000	6368787900	177300	177200	177300	177000	149
382	20240522	135900	6342393800	177200	177300	177300	177000	11
383	20240522	135800	6340444300	177300	177200	177300	177100	74
384	20240522	135700	6327328000	177200	176900	177300	176900	71
385	20240522	135600	6314757500	177000	177000	177000	177000	46
386	20240522	135500	6306615500	177000	177000	177000	176900	47
387	20240522	135400	6298298500	176900	176900	177000	176900	62
388	20240522	135300	6287326800	176900	176900	176900	176800	206
389	20240522	135200	6250889200	176900	176900	176900	176800	30
390	20240522	135100	6245582600	176800	176800	176900	176800	49
391	20240522	135000	6236915000	176800	176800	176900	176700	63
392	20240522	134900	6225777400	176800	176800	176800	176700	45
393	20240522	134800	6217822100	176800	176800	176800	176700	113
394	20240522	134700	6197844500	176900	177500	177500	176800	699
395	20240522	134600	6073932600	177500	177500	177500	177400	90
396	20240522	134500	6057963200	177400	177300	177600	177300	23
397	20240522	134400	6053882000	177400	177500	177600	177400	109
398	20240522	134300	6034538000	177500	177600	177600	177500	9
399	20240522	134200	6032940100	177600	177200	177600	177200	192
400	20240522	134100	5998893000	177200	177100	177200	177000	65
401	20240522	134000	5987380800	177100	176900	177100	176900	137
402	20240522	133900	5963132100	176900	176900	177000	176900	65
403	20240522	133800	5951629100	176900	176900	177100	176900	53
404	20240522	133700	5942250300	177100	177400	177400	177000	532
405	20240522	133600	5847981200	177500	177700	177800	177500	125
406	20240522	133500	5825778800	177800	177600	177800	177600	110
407	20240522	133400	5806230100	177600	177700	177700	177600	172
408	20240522	133300	5775666200	177300	177500	177700	177300	54
409	20240522	133200	5766080000	177400	177300	177400	177300	35
410	20240522	133100	5759871900	177300	177300	177300	177300	28
411	20240522	133000	5754907500	177300	177200	177300	177200	104
412	20240522	132900	5736468700	177300	177200	177300	177200	23
413	20240522	132800	5732392100	177300	177200	177300	177100	187
414	20240522	132700	5699249600	177100	177200	177200	177100	44
415	20240522	132600	5691454400	177200	177700	177700	177200	298
416	20240522	132500	5638592300	177800	177600	177900	177600	62
417	20240522	132400	5627573500	177900	177900	177900	177600	101
418	20240522	132300	5609622400	177900	177800	177900	177800	50
419	20240522	132200	5600732000	177800	177900	177900	177800	54
420	20240522	132100	5591126400	177900	177600	177900	177600	201
421	20240522	132000	5555386400	177700	177700	177700	177700	10
422	20240522	131900	5553609400	177600	177700	177800	177600	86
423	20240522	131800	5538329000	177600	177500	177600	177500	109
424	20240522	131700	5518978300	177400	177400	177500	177400	27
425	20240522	131600	5514186000	177400	177600	177600	177400	201
426	20240522	131500	5478503800	177800	177800	177800	177800	10
427	20240522	131400	5476725800	177700	177800	177900	177700	115
428	20240522	131300	5456283300	177800	177800	177800	177800	24
429	20240522	131200	5452016100	177800	177600	177800	177600	233
430	20240522	131100	5410603100	177600	177600	177700	177600	28
431	20240522	131000	5405628500	177600	177600	177600	177600	91
432	20240522	130900	5389466900	177500	177400	177700	177400	29
433	20240522	130800	5384319600	177400	177300	177400	177200	104
434	20240522	130700	5365878700	177300	177300	177300	177200	62
435	20240522	130600	5354887600	177200	177200	177300	177200	66
436	20240522	130500	5343190200	177200	177200	177200	177100	32
437	20240522	130400	5337520200	177200	177100	177200	177000	88
438	20240522	130300	5321930800	177200	177300	177300	177100	48
439	20240522	130200	5313428600	177300	177400	177400	177200	183
440	20240522	130100	5280980300	177400	177400	177400	177400	56
441	20240522	130000	5271045900	177500	177600	177700	177500	225
442	20240522	125900	5231088100	177600	177600	177600	177600	30
443	20240522	125800	5225760100	177500	177600	177600	177500	36
444	20240522	125700	5219367700	177600	177400	177600	177400	48
445	20240522	125600	5210845100	177500	177500	177500	177500	57
446	20240522	125500	5200727600	177500	177400	177500	177400	88
447	20240522	125400	5185111300	177400	177400	177400	177300	45
448	20240522	125300	5177128400	177300	177400	177400	177300	86
449	20240522	125200	5161874900	177400	177400	177400	177300	75
450	20240522	125100	5148570700	177400	177500	177500	177400	123
451	20240522	125000	5126743800	177400	177400	177600	177400	31
452	20240522	124900	5121240400	177500	177700	177800	177500	146
453	20240522	124800	5095304400	177800	177900	178000	177800	187
454	20240522	124700	5062035600	177800	177800	177900	177800	106
455	20240522	124600	5043183300	177900	177800	177900	177800	52
456	20240522	124500	5033934000	177900	177800	177900	177800	68
457	20240522	124400	5021837500	177800	177800	177800	177700	58
458	20240522	124300	5011526100	177800	177700	177800	177700	18
459	20240522	124200	5008326600	177700	177700	177700	177600	31
460	20240522	124100	5002818300	177700	177600	177900	177600	86
461	20240522	124000	4987532300	177700	177600	177700	177600	44
462	20240522	123900	4979717500	177700	177700	177700	177700	11
463	20240522	123800	4977762800	177700	178100	178100	177400	145
464	20240522	123700	4951987100	178100	178100	178100	177800	114
465	20240522	123600	4931700500	178100	178000	178100	178000	42
466	20240522	123500	4924221100	178000	178000	178100	178000	44
467	20240522	123400	4916386200	178100	177900	178100	177900	91
468	20240522	123300	4900188700	178000	178100	178100	177900	19
469	20240522	123200	4896806100	177900	178100	178100	177800	90
470	20240522	123100	4880780900	178000	178000	178000	177800	19
471	20240522	123000	4877399900	178100	177600	178200	177600	36
472	20240522	122900	4870990800	177500	177200	177500	177100	210
473	20240522	122800	4833745900	177200	177400	177400	177200	87
474	20240522	122700	4818317500	177500	178200	178200	177500	631
475	20240522	122600	4706068200	178200	178400	178400	178200	78
476	20240522	122500	4692159100	178400	178300	178400	178200	89
477	20240522	122400	4676288900	178300	178200	178300	178200	74
478	20240522	122300	4663096500	178200	178300	178300	178200	80
479	20240522	122200	4648832800	178200	178200	178200	178100	74
480	20240522	122100	4635646400	178200	178200	178200	178200	40
481	20240522	122000	4628518400	178200	178100	178200	178100	89
482	20240522	121900	4612661100	178200	178100	178200	178100	91
483	20240522	121800	4596448600	178100	178200	178200	178100	49
484	20240522	121700	4587717200	178200	178200	178200	178100	56
485	20240522	121600	4577738400	178200	178200	178200	178100	57
486	20240522	121500	4567582400	178200	178100	178200	178100	79
487	20240522	121400	4553506100	178100	178200	178200	178100	32
488	20240522	121300	4547804300	178200	178100	178200	178000	118
489	20240522	121200	4526786600	178100	178100	178100	178100	29
490	20240522	121100	4521621700	178100	178000	178100	178000	117
491	20240522	121000	4500784800	178100	178000	178100	177900	112
492	20240522	120900	4480846800	178100	177900	178100	177900	17
493	20240522	120800	4477820600	178000	178000	178000	177900	81
494	20240522	120700	4463403000	178000	177900	178000	177900	69
495	20240522	120600	4451121100	178000	177900	178000	177900	248
496	20240522	120500	4406998300	177900	177900	178000	177900	59
497	20240522	120400	4396500400	178000	178000	178000	177900	74
498	20240522	120300	4383328900	178000	178100	178200	178000	579
499	20240522	120200	4280211600	178100	178000	178100	178000	14
500	20240522	120100	4277718600	178100	178100	178100	178000	103
501	20240522	120000	4259374800	178100	178100	178100	178000	130
502	20240522	115900	4236229800	178100	178000	178100	178000	47
503	20240522	115800	4227861100	178000	178000	178000	177900	55
504	20240522	115700	4218075400	178000	178200	178200	178000	136
505	20240522	115600	4193860500	178200	177900	178200	177900	1089
506	20240522	115500	4000024800	177900	177800	177900	177800	30
507	20240522	115400	3994688400	177900	177800	177900	177800	205
508	20240522	115300	3958228500	177800	177700	177800	177700	34
509	20240522	115200	3952183800	177800	177800	177800	177700	66
510	20240522	115100	3940449600	177800	177800	177800	177700	47
511	20240522	115000	3932093300	177700	177700	177800	177700	518
512	20240522	114900	3840014600	177600	177700	177700	177600	76
513	20240522	114800	3826510600	177600	177700	177700	177600	138
514	20240522	114700	3801988400	177700	177600	177700	177600	66
515	20240522	114600	3790264500	177600	177500	177600	177400	36
516	20240522	114500	3783874400	177500	177400	177500	177400	112
517	20240522	114400	3763997300	177400	177500	177500	177400	62
518	20240522	114300	3752996600	177400	177500	177500	177400	175
519	20240522	114200	3721934500	177400	177400	177500	177300	124
520	20240522	114100	3699933200	177300	177500	177500	177300	63
521	20240522	114000	3688757600	177500	177500	177500	177500	45
522	20240522	113900	3680770100	177400	177300	177400	177300	60
523	20240522	113800	3670129300	177300	177300	177400	177200	116
524	20240522	113700	3649560600	177300	177400	177400	177300	97
525	20240522	113600	3632358100	177400	177400	177400	177400	43
526	20240522	113500	3624729900	177400	177400	177400	177300	93
527	20240522	113400	3608232700	177300	177400	177400	177200	32
528	20240522	113300	3602560900	177200	176900	177400	176900	1367
529	20240522	113200	3360502300	176900	176900	177000	176900	157
530	20240522	113100	3332723400	176900	176900	177000	176900	64
531	20240522	113000	3321398000	176900	177000	177000	176800	29
532	20240522	112900	3316268700	177000	176900	177000	176900	101
533	20240522	112800	3298396100	176900	176800	176900	176800	24
534	20240522	112700	3294151800	176900	176900	176900	176900	152
535	20240522	112600	3267263000	176900	176800	176900	176800	95
536	20240522	112500	3250460600	176700	176800	176800	176700	32
537	20240522	112400	3244803400	176700	176700	176700	176700	51
538	20240522	112300	3235791700	176200	176800	176900	176100	242
539	20240522	112200	3193090000	176900	176900	176900	176900	32
540	20240522	112100	3187429200	176800	176800	176900	176800	119
541	20240522	112000	3166383100	176800	176800	176900	176800	335
542	20240522	111900	3107135800	176800	176600	176800	176500	421
543	20240522	111800	3032754900	176600	176600	176600	176600	23
544	20240522	111700	3028693100	176600	176600	176600	176500	90
545	20240522	111600	3012799900	176600	176600	176600	176500	43
546	20240522	111500	3005206900	176600	176400	176600	176400	42
547	20240522	111400	2997792400	176400	176300	176500	176300	164
548	20240522	111300	2968851400	176400	176400	176400	176100	89
549	20240522	111200	2953153700	176500	176100	176500	176100	144
550	20240522	111100	2927747400	176100	176100	176400	176100	135
551	20240522	111000	2903944000	176100	176300	176400	176000	120
552	20240522	110900	2882788300	176300	176000	176300	176000	60
553	20240522	110800	2872215600	176000	176000	176200	175900	45
554	20240522	110700	2864291900	176000	175800	176100	175800	83
555	20240522	110600	2849682100	175800	175800	176000	175800	18
556	20240522	110500	2846516900	175800	175900	176200	175700	69
557	20240522	110400	2834374800	175900	175700	176400	175700	141
558	20240522	110300	2809545900	175700	175700	175900	175700	45
559	20240522	110200	2801635300	175700	175600	175900	175600	73
560	20240522	110100	2788803400	175600	175800	175900	175600	114
561	20240522	110000	2768758100	175900	175800	175900	175600	69
562	20240522	105900	2756630000	175800	176000	176100	175800	51
563	20240522	105800	2747657200	176000	176100	176200	175900	120
564	20240522	105700	2726526100	176100	175900	176100	175800	46
565	20240522	105600	2718432200	175900	176000	176200	175900	84
566	20240522	105500	2703645700	175900	175700	175900	175700	34
567	20240522	105400	2697667600	175800	175900	175900	175600	154
568	20240522	105300	2670589400	176000	176000	176100	176000	74
569	20240522	105200	2657560000	176000	176100	176100	176000	99
570	20240522	105100	2640129800	176100	176500	176600	176000	299
571	20240522	105000	2587388000	176500	176500	176500	176400	44
572	20240522	104900	2579623400	176500	176500	176600	176500	62
573	20240522	104800	2568677500	176500	176500	176500	176400	59
574	20240522	104700	2558266400	176400	176500	176700	176400	71
575	20240522	104600	2545729200	176600	176500	176600	176400	318
576	20240522	104500	2489595500	176400	176400	176400	176400	31
577	20240522	104400	2484127100	176400	176500	176500	176400	100
578	20240522	104300	2466479900	176400	176300	176400	176300	31
579	20240522	104200	2461011900	176400	176500	176500	176400	92
580	20240522	104100	2444778500	176400	176300	176400	176300	41
581	20240522	104000	2437549000	176300	176300	176400	176300	69
582	20240522	103900	2425381400	176300	176300	176400	176300	71
583	20240522	103800	2412859800	176300	176300	176300	176300	18
584	20240522	103700	2409686400	176300	176100	176300	176100	45
585	20240522	103600	2401756700	176200	175900	176200	175900	143
586	20240522	103500	2376566200	175900	176100	176200	175900	35
587	20240522	103400	2370400600	176100	176000	176100	175900	63
588	20240522	103300	2359308400	176000	175900	176100	175900	84
589	20240522	103200	2344523300	175900	175900	175900	175900	11
590	20240522	103100	2342588400	175700	175700	176000	175700	28
591	20240522	103000	2337664600	175700	175600	175700	175600	91
592	20240522	102900	2321682700	175500	175600	175600	175500	45
593	20240522	102800	2313782500	176000	175900	176000	175500	78
594	20240522	102700	2300068700	176000	176100	176100	175900	162
595	20240522	102600	2271559800	176100	176000	176100	176000	41
596	20240522	102500	2264342600	176000	175900	176000	175700	41
597	20240522	102400	2257134700	176000	175700	176000	175700	140
598	20240522	102300	2232497700	176000	175500	176000	175500	443
599	20240522	102200	2154656100	175500	175500	175600	175500	56
600	20240522	102100	2144825200	175500	175500	175500	175500	31
601	20240522	102000	2139384700	175500	175200	175500	175100	276
602	20240522	101900	2091008400	175100	175000	175200	175000	43
603	20240522	101800	2083478900	175000	175100	175100	175000	59
604	20240522	101700	2073149500	175200	175100	175200	175100	39
605	20240522	101600	2066320300	175100	175000	175100	175000	33
606	20240522	101500	2060545200	175000	175000	175100	175000	16
607	20240522	101400	2057744500	175100	175100	175100	175000	23
608	20240522	101300	2053717400	175100	175100	175100	175100	1
609	20240522	101200	2053542300	175200	175300	175300	175200	72
610	20240522	101100	2040926700	175300	175100	175300	175100	72
611	20240522	101000	2028306700	175100	175100	175200	175100	29
612	20240522	100900	2023228200	175100	175100	175300	175100	95
613	20240522	100800	2006589700	175300	175200	175300	175200	74
614	20240522	100700	1993623900	175300	175200	175300	175200	6
615	20240522	100600	1992572200	175200	175300	175300	175200	69
616	20240522	100500	1980476900	175300	175500	175500	175200	72
617	20240522	100400	1967849900	175400	175500	175500	175400	52
618	20240522	100300	1958726500	175500	175500	175500	175500	12
619	20240522	100200	1956620500	175500	175500	175500	175400	103
620	20240522	100100	1938547300	175500	175500	175500	175200	17
621	20240522	100000	1935564400	175500	175500	175500	175200	175
622	20240522	095900	1904881100	175500	175500	175500	175500	18
623	20240522	095800	1901722100	175500	175300	175500	175300	40
624	20240522	095700	1894705600	175200	175200	175300	175200	12
625	20240522	095600	1892602400	175200	175100	175400	175100	118
626	20240522	095500	1871922500	175000	175000	175100	175000	39
627	20240522	095400	1865097000	175100	175000	175100	175000	86
628	20240522	095300	1850046400	175100	175200	175200	174900	11
629	20240522	095200	1848120100	175200	175200	175200	175200	6
630	20240522	095100	1847068900	175200	174800	175200	174800	284
631	20240522	095000	1797381200	174800	174700	174800	174700	28
632	20240522	094900	1792487700	174900	174900	174900	174900	91
633	20240522	094800	1776571800	174900	174900	175000	174900	45
634	20240522	094700	1768699300	174700	174700	174800	174700	59
635	20240522	094600	1758389200	174700	175200	175200	174700	95
636	20240522	094500	1741757400	175200	175600	175600	175200	189
637	20240522	094400	1708593700	175600	175600	175600	175600	38
638	20240522	094300	1701920900	175600	175500	175600	175500	5
639	20240522	094200	1701043200	175500	175600	175600	175400	376
640	20240522	094100	1635062400	175700	175700	175700	175700	76
641	20240522	094000	1621709200	175700	175800	175800	175700	50
642	20240522	093900	1612920200	175900	176700	176700	175900	172
643	20240522	093800	1582627800	176400	177000	177100	176400	84
644	20240522	093700	1567794500	177000	176800	177100	176800	1316
645	20240522	093600	1334919200	176800	176200	176800	176200	1442
646	20240522	093500	1080488800	176200	176200	176200	176200	78
647	20240522	093400	1066745200	176200	176200	176200	175900	393
648	20240522	093300	997559700	176200	175900	176200	175900	493
649	20240522	093200	910777800	175900	175800	175900	175800	81
650	20240522	093100	896531100	175900	175800	175900	175800	42
651	20240522	093000	889143500	175800	175700	175900	175700	117
652	20240522	092900	868574800	175700	175700	175700	175700	147
653	20240522	092800	842746900	175800	175600	175800	175600	120
654	20240522	092700	821662200	175700	175300	175700	175200	255
655	20240522	092600	776917800	175300	175000	175300	175000	534
656	20240522	092500	683416000	175000	174500	175000	174500	151
657	20240522	092400	656997200	174500	174500	174500	174500	55
658	20240522	092300	647399700	174600	174800	174800	174600	57
659	20240522	092200	637436300	174900	175000	175000	174900	35
660	20240522	092100	631313600	175000	175100	175100	175000	57
661	20240522	092000	621337600	175100	174800	175100	174800	223
662	20240522	091900	582304800	175200	174400	175300	174400	339
663	20240522	091800	523005800	174900	174500	174900	174500	161
664	20240522	091700	494867700	174100	174000	174500	174000	285
665	20240522	091600	445259700	174100	174100	174100	174100	11
666	20240522	091500	443344600	174100	174500	174600	174100	84
667	20240522	091400	428694800	174500	174100	174500	174100	81
668	20240522	091300	414570700	174500	174100	174500	174000	309
669	20240522	091200	360789100	174100	174500	174500	174100	24
670	20240522	091100	356608200	174500	174300	174600	174000	131
671	20240522	091000	333777100	174500	174000	174600	174000	356
672	20240522	090900	271775800	174000	173600	174300	173600	306
673	20240522	090800	218541800	173500	173800	173800	173400	211
674	20240522	090700	181932600	174200	174000	174300	174000	34
675	20240522	090600	176014800	174400	174300	174400	174300	3
676	20240522	090500	175491800	174300	173600	174500	173500	140
677	20240522	090400	151171600	173500	173800	173800	173500	235
678	20240522	090300	110360200	173900	174200	174300	173800	84
679	20240522	090200	95744300	174300	174000	174900	174000	41
680	20240522	090100	88595000	174500	173100	174900	173100	130
681	20240522	090000	66066900	173400	175000	175000	173000	379