KissMeData/064960/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193900	1158054400	46400	46400	46400	46400	567
3	20240521	193800	1158054400	46400	46400	46400	46400	0
4	20240521	193700	1158054400	46400	46400	46400	46400	0
5	20240521	193600	1158054400	46400	46400	46400	46400	0
6	20240521	193500	1158054400	46400	46400	46400	46400	0
7	20240521	193400	1158054400	46400	46400	46400	46400	0
8	20240521	193300	1158054400	46400	46400	46400	46400	0
9	20240521	193200	1158054400	46400	46400	46400	46400	0
10	20240521	193100	1158054400	46400	46400	46400	46400	0
11	20240521	193000	1158054400	46400	46400	46400	46400	0
12	20240521	192900	1158054400	46400	46400	46400	46400	0
13	20240521	192800	1158054400	46400	46400	46400	46400	0
14	20240521	192700	1158054400	46400	46400	46400	46400	0
15	20240521	192600	1158054400	46400	46400	46400	46400	0
16	20240521	192500	1158054400	46400	46400	46400	46400	0
17	20240521	192400	1158054400	46400	46400	46400	46400	0
18	20240521	192300	1158054400	46400	46400	46400	46400	0
19	20240521	192200	1158054400	46400	46400	46400	46400	0
20	20240521	192100	1158054400	46400	46400	46400	46400	0
21	20240521	192000	1158054400	46400	46400	46400	46400	0
22	20240521	191900	1158054400	46400	46400	46400	46400	0
23	20240521	191800	1158054400	46400	46400	46400	46400	0
24	20240521	191700	1158054400	46400	46400	46400	46400	0
25	20240521	191600	1158054400	46400	46400	46400	46400	0
26	20240521	191500	1158054400	46400	46400	46400	46400	0
27	20240521	191400	1158054400	46400	46400	46400	46400	0
28	20240521	191300	1158054400	46400	46400	46400	46400	0
29	20240521	191200	1158054400	46400	46400	46400	46400	0
30	20240521	191100	1158054400	46400	46400	46400	46400	0
31	20240521	191000	1158054400	46400	46400	46400	46400	0
32	20240521	190900	1158054400	46400	46400	46400	46400	567
33	20240521	190800	1158054400	46400	46400	46400	46400	0
34	20240521	190700	1158054400	46400	46400	46400	46400	0
35	20240521	190600	1158054400	46400	46400	46400	46400	0
36	20240521	190500	1158054400	46400	46400	46400	46400	0
37	20240521	190400	1158054400	46400	46400	46400	46400	0
38	20240521	190300	1158054400	46400	46400	46400	46400	0
39	20240521	190200	1158054400	46400	46400	46400	46400	0
40	20240521	190100	1158054400	46400	46400	46400	46400	0
41	20240521	190000	1158054400	46400	46400	46400	46400	0
42	20240521	185900	1158054400	46400	46400	46400	46400	0
43	20240521	185800	1158054400	46400	46400	46400	46400	0
44	20240521	185700	1158054400	46400	46400	46400	46400	0
45	20240521	185600	1158054400	46400	46400	46400	46400	0
46	20240521	185500	1158054400	46400	46400	46400	46400	0
47	20240521	185400	1158054400	46400	46400	46400	46400	0
48	20240521	185300	1158054400	46400	46400	46400	46400	0
49	20240521	185200	1158054400	46400	46400	46400	46400	0
50	20240521	185100	1158054400	46400	46400	46400	46400	0
51	20240521	185000	1158054400	46400	46400	46400	46400	0
52	20240521	184900	1158054400	46400	46400	46400	46400	0
53	20240521	184800	1158054400	46400	46400	46400	46400	0
54	20240521	184700	1158054400	46400	46400	46400	46400	0
55	20240521	184600	1158054400	46400	46400	46400	46400	0
56	20240521	184500	1158054400	46400	46400	46400	46400	0
57	20240521	184400	1158054400	46400	46400	46400	46400	0
58	20240521	184300	1158054400	46400	46400	46400	46400	0
59	20240521	184200	1158054400	46400	46400	46400	46400	0
60	20240521	184100	1158054400	46400	46400	46400	46400	0
61	20240521	184000	1158054400	46400	46400	46400	46400	0
62	20240521	183900	1158054400	46400	46400	46400	46400	567
63	20240521	183800	1158054400	46400	46400	46400	46400	0
64	20240521	183700	1158054400	46400	46400	46400	46400	0
65	20240521	183600	1158054400	46400	46400	46400	46400	0
66	20240521	183500	1158054400	46400	46400	46400	46400	0
67	20240521	183400	1158054400	46400	46400	46400	46400	0
68	20240521	183300	1158054400	46400	46400	46400	46400	0
69	20240521	183200	1158054400	46400	46400	46400	46400	0
70	20240521	183100	1158054400	46400	46400	46400	46400	0
71	20240521	183000	1158054400	46400	46400	46400	46400	0
72	20240521	182900	1158054400	46400	46400	46400	46400	0
73	20240521	182800	1158054400	46400	46400	46400	46400	0
74	20240521	182700	1158054400	46400	46400	46400	46400	0
75	20240521	182600	1158054400	46400	46400	46400	46400	0
76	20240521	182500	1158054400	46400	46400	46400	46400	0
77	20240521	182400	1158054400	46400	46400	46400	46400	0
78	20240521	182300	1158054400	46400	46400	46400	46400	0
79	20240521	182200	1158054400	46400	46400	46400	46400	0
80	20240521	182100	1158054400	46400	46400	46400	46400	0
81	20240521	182000	1158054400	46400	46400	46400	46400	0
82	20240521	181900	1158054400	46400	46400	46400	46400	0
83	20240521	181800	1158054400	46400	46400	46400	46400	0
84	20240521	181700	1158054400	46400	46400	46400	46400	0
85	20240521	181600	1158054400	46400	46400	46400	46400	0
86	20240521	181500	1158054400	46400	46400	46400	46400	0
87	20240521	181400	1158054400	46400	46400	46400	46400	0
88	20240521	181300	1158054400	46400	46400	46400	46400	0
89	20240521	181200	1158054400	46400	46400	46400	46400	0
90	20240521	181100	1158054400	46400	46400	46400	46400	0
91	20240521	181000	1158054400	46400	46400	46400	46400	0
92	20240521	180900	1158054400	46400	46400	46400	46400	567
93	20240521	180800	1158054400	46400	46400	46400	46400	0
94	20240521	180700	1158054400	46400	46400	46400	46400	0
95	20240521	180600	1158054400	46400	46400	46400	46400	0
96	20240521	180500	1158054400	46400	46400	46400	46400	0
97	20240521	180400	1158054400	46400	46400	46400	46400	0
98	20240521	180300	1158054400	46400	46400	46400	46400	0
99	20240521	180200	1158054400	46400	46400	46400	46400	0
100	20240521	180100	1158054400	46400	46400	46400	46400	0
101	20240521	180000	1158054400	46400	46400	46400	46400	0
102	20240521	175900	1158054400	46400	46400	46400	46400	0
103	20240521	175800	1158054400	46400	46400	46400	46400	0
104	20240521	175700	1158054400	46400	46400	46400	46400	0
105	20240521	175600	1158054400	46400	46400	46400	46400	0
106	20240521	175500	1158054400	46400	46400	46400	46400	0
107	20240521	175400	1158054400	46400	46400	46400	46400	0
108	20240521	175300	1158054400	46400	46400	46400	46400	0
109	20240521	175200	1158054400	46400	46400	46400	46400	0
110	20240521	175100	1158054400	46400	46400	46400	46400	0
111	20240521	175000	1158054400	46400	46400	46400	46400	0
112	20240521	174900	1158054400	46400	46400	46400	46400	0
113	20240521	174800	1158054400	46400	46400	46400	46400	0
114	20240521	174700	1158054400	46400	46400	46400	46400	0
115	20240521	174600	1158054400	46400	46400	46400	46400	0
116	20240521	174500	1158054400	46400	46400	46400	46400	0
117	20240521	174400	1158054400	46400	46400	46400	46400	0
118	20240521	174300	1158054400	46400	46400	46400	46400	0
119	20240521	174200	1158054400	46400	46400	46400	46400	0
120	20240521	174100	1158054400	46400	46400	46400	46400	0
121	20240521	174000	1158054400	46400	46400	46400	46400	0
122	20240521	173900	1158054400	46400	46400	46400	46400	567
123	20240521	173800	1158054400	46400	46400	46400	46400	0
124	20240521	173700	1158054400	46400	46400	46400	46400	0
125	20240521	173600	1158054400	46400	46400	46400	46400	0
126	20240521	173500	1158054400	46400	46400	46400	46400	0
127	20240521	173400	1158054400	46400	46400	46400	46400	0
128	20240521	173300	1158054400	46400	46400	46400	46400	0
129	20240521	173200	1158054400	46400	46400	46400	46400	0
130	20240521	173100	1158054400	46400	46400	46400	46400	0
131	20240521	173000	1158054400	46400	46400	46400	46400	0
132	20240521	172900	1158054400	46400	46400	46400	46400	0
133	20240521	172800	1158054400	46400	46400	46400	46400	0
134	20240521	172700	1158054400	46400	46400	46400	46400	0
135	20240521	172600	1158054400	46400	46400	46400	46400	0
136	20240521	172500	1158054400	46400	46400	46400	46400	0
137	20240521	172400	1158054400	46400	46400	46400	46400	0
138	20240521	172300	1158054400	46400	46400	46400	46400	0
139	20240521	172200	1158054400	46400	46400	46400	46400	0
140	20240521	172100	1158054400	46400	46400	46400	46400	0
141	20240521	172000	1158054400	46400	46400	46400	46400	0
142	20240521	171900	1158054400	46400	46400	46400	46400	0
143	20240521	171800	1158054400	46400	46400	46400	46400	0
144	20240521	171700	1158054400	46400	46400	46400	46400	0
145	20240521	171600	1158054400	46400	46400	46400	46400	0
146	20240521	171500	1158054400	46400	46400	46400	46400	0
147	20240521	171400	1158054400	46400	46400	46400	46400	0
148	20240521	171300	1158054400	46400	46400	46400	46400	0
149	20240521	171200	1158054400	46400	46400	46400	46400	0
150	20240521	171100	1158054400	46400	46400	46400	46400	0
151	20240521	171000	1158054400	46400	46400	46400	46400	0
152	20240521	170900	1158054400	46400	46400	46400	46400	567
153	20240521	170800	1158054400	46400	46400	46400	46400	0
154	20240521	170700	1158054400	46400	46400	46400	46400	0
155	20240521	170600	1158054400	46400	46400	46400	46400	0
156	20240521	170500	1158054400	46400	46400	46400	46400	0
157	20240521	170400	1158054400	46400	46400	46400	46400	0
158	20240521	170300	1158054400	46400	46400	46400	46400	0
159	20240521	170200	1158054400	46400	46400	46400	46400	0
160	20240521	170100	1158054400	46400	46400	46400	46400	0
161	20240521	170000	1158054400	46400	46400	46400	46400	0
162	20240521	165900	1158054400	46400	46400	46400	46400	0
163	20240521	165800	1158054400	46400	46400	46400	46400	0
164	20240521	165700	1158054400	46400	46400	46400	46400	0
165	20240521	165600	1158054400	46400	46400	46400	46400	0
166	20240521	165500	1158054400	46400	46400	46400	46400	0
167	20240521	165400	1158054400	46400	46400	46400	46400	0
168	20240521	165300	1158054400	46400	46400	46400	46400	0
169	20240521	165200	1158054400	46400	46400	46400	46400	0
170	20240521	165100	1158054400	46400	46400	46400	46400	0
171	20240521	165000	1158054400	46400	46400	46400	46400	0
172	20240521	164900	1158054400	46400	46400	46400	46400	0
173	20240521	164800	1158054400	46400	46400	46400	46400	0
174	20240521	164700	1158054400	46400	46400	46400	46400	0
175	20240521	164600	1158054400	46400	46400	46400	46400	0
176	20240521	164500	1158054400	46400	46400	46400	46400	0
177	20240521	164400	1158054400	46400	46400	46400	46400	0
178	20240521	164300	1158054400	46400	46400	46400	46400	0
179	20240521	164200	1158054400	46400	46400	46400	46400	0
180	20240521	164100	1158054400	46400	46400	46400	46400	0
181	20240521	164000	1158054400	46400	46400	46400	46400	0
182	20240521	163900	1158054400	46400	46400	46400	46400	567
183	20240521	163800	1158054400	46400	46400	46400	46400	0
184	20240521	163700	1158054400	46400	46400	46400	46400	0
185	20240521	163600	1158054400	46400	46400	46400	46400	0
186	20240521	163500	1158054400	46400	46400	46400	46400	0
187	20240521	163400	1158054400	46400	46400	46400	46400	0
188	20240521	163300	1158054400	46400	46400	46400	46400	0
189	20240521	163200	1158054400	46400	46400	46400	46400	0
190	20240521	163100	1158054400	46400	46400	46400	46400	0
191	20240521	163000	1158054400	46400	46400	46400	46400	0
192	20240521	162900	1158054400	46400	46400	46400	46400	0
193	20240521	162800	1158054400	46400	46400	46400	46400	0
194	20240521	162700	1158054400	46400	46400	46400	46400	0
195	20240521	162600	1158054400	46400	46400	46400	46400	0
196	20240521	162500	1158054400	46400	46400	46400	46400	0
197	20240521	162400	1158054400	46400	46400	46400	46400	0
198	20240521	162300	1158054400	46400	46400	46400	46400	0
199	20240521	162200	1158054400	46400	46400	46400	46400	0
200	20240521	162100	1158054400	46400	46400	46400	46400	0
201	20240521	162000	1158054400	46400	46400	46400	46400	0
202	20240521	161900	1158054400	46400	46400	46400	46400	0
203	20240521	161800	1158054400	46400	46400	46400	46400	0
204	20240521	161700	1158054400	46400	46400	46400	46400	0
205	20240521	161600	1158054400	46400	46400	46400	46400	0
206	20240521	161500	1158054400	46400	46400	46400	46400	0
207	20240521	161400	1158054400	46400	46400	46400	46400	0
208	20240521	161300	1158054400	46400	46400	46400	46400	0
209	20240521	161200	1158054400	46400	46400	46400	46400	0
210	20240521	161100	1158054400	46400	46400	46400	46400	0
211	20240521	161000	1158054400	46400	46400	46400	46400	0
212	20240521	160900	1158054400	46400	46400	46400	46400	567
213	20240521	160800	1158054400	46400	46400	46400	46400	0
214	20240521	160700	1158054400	46400	46400	46400	46400	0
215	20240521	160600	1158054400	46400	46400	46400	46400	0
216	20240521	160500	1158054400	46400	46400	46400	46400	0
217	20240521	160400	1158054400	46400	46400	46400	46400	0
218	20240521	160300	1158054400	46400	46400	46400	46400	0
219	20240521	160200	1158054400	46400	46400	46400	46400	0
220	20240521	160100	1158054400	46400	46400	46400	46400	0
221	20240521	160000	1158054400	46400	46400	46400	46400	0
222	20240521	155900	1158054400	46400	46400	46400	46400	0
223	20240521	155800	1158054400	46400	46400	46400	46400	0
224	20240521	155700	1158054400	46400	46400	46400	46400	0
225	20240521	155600	1158054400	46400	46400	46400	46400	0
226	20240521	155500	1158054400	46400	46400	46400	46400	0
227	20240521	155400	1158054400	46400	46400	46400	46400	0
228	20240521	155300	1158054400	46400	46400	46400	46400	0
229	20240521	155200	1158054400	46400	46400	46400	46400	0
230	20240521	155100	1158054400	46400	46400	46400	46400	0
231	20240521	155000	1158054400	46400	46400	46400	46400	0
232	20240521	154900	1158054400	46400	46400	46400	46400	0
233	20240521	154800	1158054400	46400	46400	46400	46400	0
234	20240521	154700	1158054400	46400	46400	46400	46400	0
235	20240521	154600	1158054400	46400	46400	46400	46400	0
236	20240521	154500	1158054400	46400	46400	46400	46400	0
237	20240521	154400	1158054400	46400	46400	46400	46400	0
238	20240521	154300	1158054400	46400	46400	46400	46400	0
239	20240521	154200	1158054400	46400	46400	46400	46400	0
240	20240521	154100	1158054400	46400	46400	46400	46400	0
241	20240521	154000	1158054400	46400	46400	46400	46400	0
242	20240521	153900	1158054400	46400	46400	46400	46400	567
243	20240521	153800	1158054400	46400	46400	46400	46400	0
244	20240521	153700	1158054400	46400	46400	46400	46400	0
245	20240521	153600	1158054400	46400	46400	46400	46400	0
246	20240521	153500	1158054400	46400	46400	46400	46400	0
247	20240521	153400	1158054400	46400	46400	46400	46400	0
248	20240521	153300	1158054400	46400	46400	46400	46400	0
249	20240521	153200	1158054400	46400	46400	46400	46400	0
250	20240521	153100	1158054400	46400	46400	46400	46400	0
251	20240521	153000	1158054400	46400	46400	46400	46400	567
252	20240521	152900	1131745600	46400	46400	46400	46400	0
253	20240521	152800	1131745600	46400	46400	46400	46400	0
254	20240521	152700	1131745600	46400	46400	46400	46400	0
255	20240521	152600	1131745600	46400	46400	46400	46400	0
256	20240521	152500	1131745600	46400	46400	46400	46400	0
257	20240521	152400	1131745600	46400	46400	46400	46400	0
258	20240521	152300	1131745600	46400	46400	46400	46400	0
259	20240521	152200	1131745600	46400	46400	46400	46400	0
260	20240521	152100	1131745600	46400	46400	46400	46400	0
261	20240521	152000	1131745600	46400	46400	46400	46400	0
262	20240521	151900	1131745600	46400	46400	46400	46400	194
263	20240521	151800	1122744000	46400	46400	46400	46400	128
264	20240521	151700	1116804800	46400	46450	46450	46400	71
265	20240521	151600	1113508200	46450	46450	46500	46450	45
266	20240521	151500	1111417650	46450	46450	46450	46450	152
267	20240521	151400	1104357250	46450	46450	46450	46450	31
268	20240521	151300	1102917300	46450	46450	46450	46450	32
269	20240521	151200	1101430900	46450	46450	46450	46450	19
270	20240521	151100	1100548350	46450	46450	46450	46450	121
271	20240521	151000	1094927900	46450	46450	46450	46450	68
272	20240521	150900	1091769300	46450	46450	46450	46450	6
273	20240521	150800	1091490600	46450	46450	46450	46450	124
274	20240521	150700	1085730800	46450	46450	46450	46450	193
275	20240521	150600	1076765950	46450	46450	46450	46450	2
276	20240521	150500	1076673050	46450	46450	46450	46450	8
277	20240521	150400	1076301450	46450	46450	46450	46450	177
278	20240521	150300	1068079800	46450	46450	46450	46450	6
279	20240521	150200	1067801100	46450	46450	46450	46450	702
280	20240521	150100	1035193200	46450	46450	46450	46450	1003
281	20240521	150000	988603850	46500	46500	46500	46500	6
282	20240521	145900	988324850	46450	46450	46450	46450	22
283	20240521	145800	987302950	46450	46450	46450	46450	0
284	20240521	145700	987302950	46450	46450	46450	46450	6
285	20240521	145600	987024250	46450	46450	46450	46450	0
286	20240521	145500	987024250	46450	46450	46450	46450	105
287	20240521	145400	982147000	46450	46450	46450	46450	7
288	20240521	145300	981821850	46500	46450	46500	46450	19
289	20240521	145200	980939250	46450	46500	46500	46450	10
290	20240521	145100	980474450	46450	46450	46450	46450	0
291	20240521	145000	980474450	46450	46450	46450	46450	4
292	20240521	144900	980288650	46500	46500	46500	46500	0
293	20240521	144800	980288650	46500	46450	46500	46450	31
294	20240521	144700	978848650	46450	46450	46450	46450	18
295	20240521	144600	978012550	46450	46450	46450	46450	4
296	20240521	144500	977826750	46450	46450	46450	46450	50
297	20240521	144400	975504250	46500	46450	46500	46450	19
298	20240521	144300	974621650	46500	46500	46500	46500	1
299	20240521	144200	974575150	46500	46500	46500	46500	1
300	20240521	144100	974528650	46500	46500	46500	46500	0
301	20240521	144000	974528650	46500	46500	46500	46500	0
302	20240521	143900	974528650	46500	46500	46500	46500	0
303	20240521	143800	974528650	46500	46500	46500	46500	5
304	20240521	143700	974296150	46500	46500	46500	46500	0
305	20240521	143600	974296150	46500	46500	46500	46500	0
306	20240521	143500	974296150	46500	46500	46500	46500	0
307	20240521	143400	974296150	46500	46500	46500	46500	0
308	20240521	143300	974296150	46500	46500	46500	46500	0
309	20240521	143200	974296150	46500	46500	46500	46500	10
310	20240521	143100	973831150	46500	46500	46500	46500	14
311	20240521	143000	973180150	46500	46500	46500	46500	10
312	20240521	142900	972715150	46500	46450	46500	46450	2
313	20240521	142800	972622200	46450	46500	46500	46450	105
314	20240521	142700	967744700	46500	46500	46500	46500	0
315	20240521	142600	967744700	46500	46500	46500	46500	0
316	20240521	142500	967744700	46500	46500	46500	46500	1
317	20240521	142400	967698200	46450	46450	46450	46450	0
318	20240521	142300	967698200	46450	46450	46450	46450	0
319	20240521	142200	967698200	46450	46450	46450	46450	10
320	20240521	142100	967233700	46500	46400	46500	46400	557
321	20240521	142000	941371800	46350	46350	46350	46350	0
322	20240521	141900	941371800	46350	46400	46400	46350	35
323	20240521	141800	939749050	46350	46350	46350	46350	25
324	20240521	141700	938590300	46350	46350	46350	46350	0
325	20240521	141600	938590300	46350	46350	46350	46350	18
326	20240521	141500	937756000	46400	46400	46400	46400	0
327	20240521	141400	937756000	46400	46350	46400	46350	6
328	20240521	141300	937477800	46350	46400	46400	46350	25
329	20240521	141200	936319000	46400	46400	46400	46400	1
330	20240521	141100	936272600	46350	46350	46350	46350	8
331	20240521	141000	935901800	46400	46400	46400	46400	2
332	20240521	140900	935809000	46400	46350	46400	46350	6
333	20240521	140800	935530800	46350	46350	46350	46350	24
334	20240521	140700	934418400	46350	46350	46350	46350	4
335	20240521	140600	934233000	46400	46400	46400	46400	101
336	20240521	140500	929546600	46400	46350	46400	46350	12
337	20240521	140400	928990200	46400	46400	46400	46400	10
338	20240521	140300	928526200	46350	46400	46400	46350	45
339	20240521	140200	926440400	46400	46350	46400	46350	56
340	20240521	140100	923842200	46400	46400	46400	46400	22
341	20240521	140000	922821400	46400	46400	46400	46400	8
342	20240521	135900	922450200	46400	46400	46400	46400	8
343	20240521	135800	922079000	46400	46400	46400	46400	26
344	20240521	135700	920872600	46400	46400	46400	46400	7
345	20240521	135600	920547800	46450	46450	46450	46450	9
346	20240521	135500	920129750	46400	46400	46400	46400	80
347	20240521	135400	916417750	46400	46400	46400	46400	7
348	20240521	135300	916092950	46400	46400	46400	46400	0
349	20240521	135200	916092950	46400	46400	46400	46400	27
350	20240521	135100	914840150	46400	46400	46400	46400	7
351	20240521	135000	914515350	46450	46400	46450	46400	9
352	20240521	134900	914097650	46400	46400	46400	46400	0
353	20240521	134800	914097650	46400	46400	46400	46400	95
354	20240521	134700	909689650	46400	46400	46400	46400	27
355	20240521	134600	908436850	46400	46400	46400	46400	0
356	20240521	134500	908436850	46400	46400	46400	46400	7
357	20240521	134400	908112050	46400	46400	46400	46400	26
358	20240521	134300	906905650	46400	46400	46400	46400	0
359	20240521	134200	906905650	46400	46400	46400	46400	57
360	20240521	134100	904260850	46450	46450	46450	46400	32
361	20240521	134000	902774850	46400	46400	46400	46400	0
362	20240521	133900	902774850	46400	46400	46400	46400	7
363	20240521	133800	902450050	46400	46400	46400	46400	7
364	20240521	133700	902125250	46450	46400	46450	46400	8
365	20240521	133600	901754000	46400	46400	46400	46400	0
366	20240521	133500	901754000	46400	46400	46400	46400	8
367	20240521	133400	901382800	46400	46400	46400	46400	10
368	20240521	133300	900918800	46400	46400	46400	46400	0
369	20240521	133200	900918800	46400	46400	46400	46400	107
370	20240521	133100	895954000	46400	46350	46400	46350	22
371	20240521	133000	894933550	46350	46350	46350	46350	0
372	20240521	132900	894933550	46350	46350	46350	46350	27
373	20240521	132800	893682100	46350	46350	46350	46350	8
374	20240521	132700	893311300	46350	46350	46350	46350	7
375	20240521	132600	892986850	46350	46350	46350	46350	7
376	20240521	132500	892662400	46350	46350	46350	46350	9
377	20240521	132400	892245250	46400	46400	46400	46400	0
378	20240521	132300	892245250	46400	46400	46400	46400	6
379	20240521	132200	891966850	46400	46400	46400	46400	13
380	20240521	132100	891363650	46400	46400	46400	46400	7
381	20240521	132000	891038850	46400	46400	46400	46400	0
382	20240521	131900	891038850	46400	46400	46400	46400	56
383	20240521	131800	888440450	46400	46400	46400	46400	50
384	20240521	131700	886120450	46400	46400	46400	46400	8
385	20240521	131600	885749250	46400	46400	46400	46400	0
386	20240521	131500	885749250	46400	46400	46400	46400	29
387	20240521	131400	884403650	46400	46400	46400	46400	7
388	20240521	131300	884078850	46400	46400	46400	46400	0
389	20240521	131200	884078850	46400	46400	46400	46400	7
390	20240521	131100	883754050	46400	46400	46400	46400	8
391	20240521	131000	883382850	46450	46500	46500	46400	476
392	20240521	130900	861268050	46450	46450	46450	46450	7
393	20240521	130800	860942900	46450	46450	46450	46450	7
394	20240521	130700	860617750	46500	46400	46500	46400	87
395	20240521	130600	856577600	46450	46450	46450	46450	0
396	20240521	130500	856577600	46450	46400	46450	46400	30
397	20240521	130400	855184450	46400	46400	46400	46400	0
398	20240521	130300	855184450	46400	46400	46400	46400	20
399	20240521	130200	854256450	46400	46400	46400	46400	6
400	20240521	130100	853978050	46400	46400	46400	46400	7
401	20240521	130000	853653250	46400	46400	46400	46400	8
402	20240521	125900	853282050	46350	46400	46400	46350	73
403	20240521	125800	849898000	46400	46400	46400	46350	87
404	20240521	125700	845861550	46400	46400	46400	46400	7
405	20240521	125600	845536750	46400	46400	46400	46400	49
406	20240521	125500	843263150	46400	46350	46400	46350	306
407	20240521	125400	829078750	46350	46350	46350	46350	82
408	20240521	125300	825278050	46400	46350	46400	46350	77
409	20240521	125200	821708550	46350	46400	46450	46350	28
410	20240521	125100	820409650	46400	46400	46400	46400	43
411	20240521	125000	818414450	46450	46400	46450	46400	231
412	20240521	124900	807696000	46350	46250	46350	46250	347
413	20240521	124800	791632300	46250	46250	46250	46250	72
414	20240521	124700	788302300	46300	46250	46300	46250	16
415	20240521	124600	787561850	46300	46300	46300	46300	173
416	20240521	124500	779551950	46300	46300	46300	46300	157
417	20240521	124400	772282850	46300	46350	46350	46300	82
418	20240521	124300	768485900	46350	46350	46350	46350	48
419	20240521	124200	766261100	46350	46350	46400	46350	45
420	20240521	124100	764175300	46350	46350	46350	46350	64
421	20240521	124000	761208900	46350	46350	46350	46300	140
422	20240521	123900	754724050	46300	46350	46350	46300	107
423	20240521	123800	749765500	46350	46350	46350	46350	43
424	20240521	123700	747772450	46400	46400	46400	46350	34
425	20240521	123600	746195200	46400	46400	46400	46400	10
426	20240521	123500	745731200	46400	46400	46400	46400	180
427	20240521	123400	737379200	46400	46400	46450	46400	20
428	20240521	123300	736451150	46450	46450	46450	46450	6
429	20240521	123200	736172450	46400	46450	46450	46400	66
430	20240521	123100	733107100	46450	46400	46500	46400	171
431	20240521	123000	725162350	46400	46350	46400	46350	46
432	20240521	122900	723029750	46350	46350	46350	46350	47
433	20240521	122800	720851300	46350	46400	46400	46350	183
434	20240521	122700	712367550	46400	46400	46400	46400	44
435	20240521	122600	710325950	46400	46450	46450	46400	38
436	20240521	122500	708562700	46450	46500	46500	46450	173
437	20240521	122400	700522300	46500	46500	46550	46500	33
438	20240521	122300	698986600	46550	46550	46550	46550	12
439	20240521	122200	698428000	46550	46550	46550	46550	37
440	20240521	122100	696705650	46550	46600	46600	46500	2182
441	20240521	122000	595058650	46650	46650	46650	46650	398
442	20240521	121900	576491950	46650	46650	46650	46650	71
443	20240521	121800	573179800	46650	46700	46700	46650	85
444	20240521	121700	569214450	46650	46650	46650	46650	80
445	20240521	121600	565482450	46650	46700	46700	46650	76
446	20240521	121500	561936900	46650	46650	46650	46650	28
447	20240521	121400	560630700	46700	46700	46700	46650	17
448	20240521	121300	559837150	46700	46650	46700	46650	160
449	20240521	121200	552367550	46650	46650	46650	46650	81
450	20240521	121100	548588900	46650	46650	46650	46650	94
451	20240521	121000	544203800	46700	46700	46750	46700	110
452	20240521	120900	539064200	46650	46700	46700	46650	13
453	20240521	120800	538457450	46800	46750	46800	46750	3
454	20240521	120700	538317100	46800	46700	46800	46700	74
455	20240521	120600	534861150	46700	46700	46700	46700	75
456	20240521	120500	531358650	46650	46700	46700	46650	263
457	20240521	120400	519079300	46650	46700	46700	46650	67
458	20240521	120300	515951750	46700	46700	46700	46700	195
459	20240521	120200	506845250	46700	46700	46700	46650	342
460	20240521	120100	490875250	46750	46700	46750	46650	698
461	20240521	120000	458283350	46700	46700	46700	46700	47
462	20240521	115900	456088450	46700	46700	46700	46700	99
463	20240521	115800	451465150	46700	46700	46700	46700	59
464	20240521	115700	448709850	46750	46700	46750	46700	76
465	20240521	115600	445160450	46700	46700	46700	46700	8
466	20240521	115500	444786850	46700	46700	46700	46700	35
467	20240521	115400	443152350	46700	46700	46700	46700	48
468	20240521	115300	440910750	46700	46700	46700	46700	22
469	20240521	115200	439883350	46700	46700	46700	46700	7
470	20240521	115100	439556450	46700	46700	46700	46700	11
471	20240521	115000	439042750	46700	46700	46700	46700	0
472	20240521	114900	439042750	46700	46700	46700	46700	8
473	20240521	114800	438669150	46700	46700	46700	46700	603
474	20240521	114700	410509050	46700	46700	46700	46700	11
475	20240521	114600	409995350	46700	46700	46750	46700	30
476	20240521	114500	408593850	46700	46750	46750	46700	1057
477	20240521	114400	359181500	46750	46750	46750	46750	18
478	20240521	114300	358340000	46750	46750	46750	46750	4
479	20240521	114200	358153000	46750	46750	46750	46750	8
480	20240521	114100	357779000	46750	46750	46750	46750	11
481	20240521	114000	357264750	46750	46750	46750	46750	0
482	20240521	113900	357264750	46750	46750	46750	46750	11
483	20240521	113800	356750500	46750	46750	46750	46750	7
484	20240521	113700	356423250	46750	46750	46750	46750	8
485	20240521	113600	356049250	46750	46750	46750	46750	0
486	20240521	113500	356049250	46750	46800	46800	46750	33
487	20240521	113400	354506400	46750	46750	46750	46750	7
488	20240521	113300	354179150	46800	46800	46800	46800	1
489	20240521	113200	354132350	46750	46750	46750	46750	15
490	20240521	113100	353431100	46750	46750	46750	46750	8
491	20240521	113000	353057100	46750	46750	46750	46750	0
492	20240521	112900	353057100	46750	46750	46750	46750	7
493	20240521	112800	352729850	46750	46750	46750	46750	24
494	20240521	112700	351607850	46750	46750	46750	46750	8
495	20240521	112600	351233850	46750	46750	46750	46750	0
496	20240521	112500	351233850	46750	46750	46750	46750	8
497	20240521	112400	350859850	46750	46800	46800	46750	89
498	20240521	112300	346694850	46800	46800	46800	46800	68
499	20240521	112200	343512450	46800	46800	46800	46800	7
500	20240521	112100	343184850	46850	46800	46850	46800	9
501	20240521	112000	342763550	46800	46800	46800	46800	143
502	20240521	111900	336071150	46800	46800	46800	46800	8
503	20240521	111800	335696750	46800	46800	46800	46800	7
504	20240521	111700	335369150	46850	46850	46850	46800	118
505	20240521	111600	329841200	46900	46900	46900	46900	1
506	20240521	111500	329794300	46850	46850	46850	46850	7
507	20240521	111400	329466350	46850	46850	46850	46850	8
508	20240521	111300	329091550	46850	46850	46850	46850	43
509	20240521	111200	327077000	46850	46850	46850	46850	7
510	20240521	111100	326749050	46850	46850	46850	46850	7
511	20240521	111000	326421100	46900	46900	46900	46850	105
512	20240521	110900	321496650	46850	46850	46850	46850	7
513	20240521	110800	321168700	46850	46850	46850	46850	7
514	20240521	110700	320840750	46850	46850	46850	46850	8
515	20240521	110600	320465950	46850	46850	46850	46850	0
516	20240521	110500	320465950	46850	46850	46850	46850	7
517	20240521	110400	320138000	46850	46850	46850	46850	7
518	20240521	110300	319810050	46850	46850	46850	46850	25
519	20240521	110200	318638800	46850	46850	46850	46850	7
520	20240521	110100	318310850	46850	46850	46850	46850	81
521	20240521	110000	314516000	46800	46850	46850	46800	324
522	20240521	105900	299337200	46800	46800	46800	46800	42
523	20240521	105800	297371600	46800	46800	46800	46800	11
524	20240521	105700	296856800	46800	46800	46800	46800	7
525	20240521	105600	296529200	46800	46800	46800	46800	0
526	20240521	105500	296529200	46800	46800	46800	46800	31
527	20240521	105400	295078400	46800	46800	46800	46800	27
528	20240521	105300	293814800	46850	46800	46850	46800	34
529	20240521	105200	292223550	46800	46800	46800	46800	15
530	20240521	105100	291521550	46800	46800	46800	46800	7
531	20240521	105000	291193950	46800	46800	46800	46800	20
532	20240521	104900	290257950	46800	46850	46850	46800	17
533	20240521	104800	289462250	46800	46800	46800	46800	28
534	20240521	104700	288151850	46800	46800	46800	46800	7
535	20240521	104600	287824250	46850	46800	46850	46800	26
536	20240521	104500	286606350	46800	46800	46800	46800	7
537	20240521	104400	286278750	46800	46800	46800	46800	8
538	20240521	104300	285904350	46800	46800	46800	46800	0
539	20240521	104200	285904350	46800	46800	46800	46800	7
540	20240521	104100	285576750	46800	46800	46800	46800	7
541	20240521	104000	285249150	46800	46800	46800	46800	0
542	20240521	103900	285249150	46800	46800	46800	46800	7
543	20240521	103800	284921550	46800	46800	46800	46800	28
544	20240521	103700	283611150	46800	46800	46800	46800	32
545	20240521	103600	282113550	46800	46800	46800	46800	27
546	20240521	103500	280849950	46800	46800	46800	46800	8
547	20240521	103400	280475550	46850	46800	46850	46800	22
548	20240521	103300	279445200	46800	46800	46800	46800	0
549	20240521	103200	279445200	46800	46800	46800	46800	9
550	20240521	103100	279024000	46800	46850	46850	46800	33
551	20240521	103000	277478300	46800	46800	46800	46800	0
552	20240521	102900	277478300	46800	46800	46800	46800	7
553	20240521	102800	277150700	46800	46800	46800	46800	7
554	20240521	102700	276823100	46800	46800	46800	46800	8
555	20240521	102600	276448700	46800	46800	46800	46800	0
556	20240521	102500	276448700	46800	46800	46800	46800	7
557	20240521	102400	276121100	46800	46800	46800	46800	47
558	20240521	102300	273921500	46800	46800	46850	46800	59
559	20240521	102200	271158400	46800	46800	46800	46800	7
560	20240521	102100	270830800	46800	46800	46800	46800	9
561	20240521	102000	270409600	46800	46800	46800	46800	0
562	20240521	101900	270409600	46800	46800	46800	46800	23
563	20240521	101800	269333200	46850	46900	46900	46850	17
564	20240521	101700	268536250	46850	46850	46850	46850	7
565	20240521	101600	268208300	46850	46800	46850	46800	107
566	20240521	101500	263195650	46800	46800	46850	46800	27
567	20240521	101400	261932000	46800	46800	46850	46800	20
568	20240521	101300	260995900	46800	46800	46800	46800	2
569	20240521	101200	260902300	46800	46800	46800	46800	2
570	20240521	101100	260808700	46800	46750	46800	46750	166
571	20240521	101000	253041100	46750	46800	46800	46750	131
572	20240521	100900	246911650	46750	46750	46750	46750	12
573	20240521	100800	246350650	46750	46750	46750	46750	27
574	20240521	100700	245088400	46700	46750	46750	46700	286
575	20240521	100600	231718000	46750	46750	46750	46750	20
576	20240521	100500	230783000	46750	46750	46750	46750	7
577	20240521	100400	230455750	46750	46750	46750	46750	12
578	20240521	100300	229894750	46750	46750	46750	46750	0
579	20240521	100200	229894750	46750	46800	46800	46750	90
580	20240521	100100	225683150	46800	46800	46800	46800	69
581	20240521	100000	222453950	46800	46850	46850	46800	144
582	20240521	095900	215707900	46850	46850	46850	46850	7
583	20240521	095800	215379950	46850	46850	46850	46850	17
584	20240521	095700	214583500	46850	46850	46850	46850	281
585	20240521	095600	201418650	46850	46850	46850	46850	0
586	20240521	095500	201418650	46850	46850	46850	46850	7
587	20240521	095400	201090700	46850	46850	46850	46850	7
588	20240521	095300	200762750	46850	46850	46850	46850	0
589	20240521	095200	200762750	46850	46850	46850	46850	7
590	20240521	095100	200434800	46900	46900	46900	46900	13
591	20240521	095000	199825100	46900	46800	46900	46800	212
592	20240521	094900	189900100	46800	46800	46800	46800	7
593	20240521	094800	189572500	46800	46850	46850	46800	68
594	20240521	094700	186387150	46850	46800	46850	46800	39
595	20240521	094600	184560350	46800	46800	46800	46800	8
596	20240521	094500	184185950	46800	46850	46850	46800	10
597	20240521	094400	183717850	46850	46850	46850	46850	21
598	20240521	094300	182734000	46800	46800	46800	46800	2
599	20240521	094200	182640400	46800	46850	46850	46750	609
600	20240521	094100	154141850	46850	46900	46900	46850	542
601	20240521	094000	128726200	46900	46900	46900	46900	2
602	20240521	093900	128632400	46900	46900	46900	46900	30
603	20240521	093800	127225400	46900	46900	46900	46900	7
604	20240521	093700	126897100	46900	46900	46900	46900	0
605	20240521	093600	126897100	46900	46900	46900	46900	7
606	20240521	093500	126568800	46950	46900	46950	46900	8
607	20240521	093400	126193550	46950	46900	46950	46900	49
608	20240521	093300	123893350	46900	46900	46900	46900	12
609	20240521	093200	123330550	46900	46900	46900	46900	8
610	20240521	093100	122955350	46900	46900	46900	46900	7
611	20240521	093000	122627050	46900	46900	46900	46900	91
612	20240521	092900	118359150	46900	46900	46900	46900	7
613	20240521	092800	118030850	46900	46900	46900	46900	7
614	20240521	092700	117702550	46900	46950	47000	46900	96
615	20240521	092600	113192400	46900	47000	47000	46900	29
616	20240521	092500	111832200	46900	46850	46900	46850	184
617	20240521	092400	103202950	46850	46850	46850	46850	7
618	20240521	092300	102875000	46900	46900	46900	46900	114
619	20240521	092200	97528400	46900	46900	46900	46900	7
620	20240521	092100	97200100	46900	46900	46900	46900	9
621	20240521	092000	96778000	46900	46900	46900	46900	10
622	20240521	091900	96309000	46900	46900	46900	46900	25
623	20240521	091800	95136500	46900	46900	46900	46900	146
624	20240521	091700	88289100	46900	46900	46900	46900	127
625	20240521	091600	82332800	46900	46900	46900	46900	10
626	20240521	091500	81863800	46900	46900	46900	46900	8
627	20240521	091400	81488600	46950	46950	46950	46950	0
628	20240521	091300	81488600	46950	46950	46950	46950	8
629	20240521	091200	81113000	46950	46950	46950	46950	29
630	20240521	091100	79751450	46950	46950	46950	46950	53
631	20240521	091000	77263100	46950	46950	46950	46950	26
632	20240521	090900	76042400	46850	46850	46850	46850	0
633	20240521	090800	76042400	46850	46850	46850	46850	0
634	20240521	090700	76042400	46850	46850	46850	46850	56
635	20240521	090600	73418800	46850	46850	46900	46850	219
636	20240521	090500	63158500	46800	46800	46850	46800	14
637	20240521	090400	62503000	46800	46800	46800	46800	50
638	20240521	090300	60163000	46750	46800	46800	46750	172
639	20240521	090200	52117100	46800	46800	46800	46750	544
640	20240521	090100	26662150	46750	46700	46800	46700	263
641	20240521	090000	14364300	46800	47050	47050	46800	306