KissMeData/065510/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194000	920349850	13740	13740	13740	13740	3704
3	20240514	193900	920349850	13740	13740	13740	13740	0
4	20240514	193800	920349850	13740	13740	13740	13740	0
5	20240514	193700	920349850	13740	13740	13740	13740	0
6	20240514	193600	920349850	13740	13740	13740	13740	0
7	20240514	193500	920349850	13740	13740	13740	13740	0
8	20240514	193400	920349850	13740	13740	13740	13740	0
9	20240514	193300	920349850	13740	13740	13740	13740	0
10	20240514	193200	920349850	13740	13740	13740	13740	0
11	20240514	193100	920349850	13740	13740	13740	13740	0
12	20240514	193000	920349850	13740	13740	13740	13740	0
13	20240514	192900	920349850	13740	13740	13740	13740	0
14	20240514	192800	920349850	13740	13740	13740	13740	0
15	20240514	192700	920349850	13740	13740	13740	13740	0
16	20240514	192600	920349850	13740	13740	13740	13740	0
17	20240514	192500	920349850	13740	13740	13740	13740	0
18	20240514	192400	920349850	13740	13740	13740	13740	0
19	20240514	192300	920349850	13740	13740	13740	13740	0
20	20240514	192200	920349850	13740	13740	13740	13740	0
21	20240514	192100	920349850	13740	13740	13740	13740	0
22	20240514	192000	920349850	13740	13740	13740	13740	0
23	20240514	191900	920349850	13740	13740	13740	13740	0
24	20240514	191800	920349850	13740	13740	13740	13740	0
25	20240514	191700	920349850	13740	13740	13740	13740	0
26	20240514	191600	920349850	13740	13740	13740	13740	0
27	20240514	191500	920349850	13740	13740	13740	13740	0
28	20240514	191400	920349850	13740	13740	13740	13740	0
29	20240514	191300	920349850	13740	13740	13740	13740	0
30	20240514	191200	920349850	13740	13740	13740	13740	0
31	20240514	191100	920349850	13740	13740	13740	13740	0
32	20240514	191000	920349850	13740	13740	13740	13740	3704
33	20240514	190900	920349850	13740	13740	13740	13740	0
34	20240514	190800	920349850	13740	13740	13740	13740	0
35	20240514	190700	920349850	13740	13740	13740	13740	0
36	20240514	190600	920349850	13740	13740	13740	13740	0
37	20240514	190500	920349850	13740	13740	13740	13740	0
38	20240514	190400	920349850	13740	13740	13740	13740	0
39	20240514	190300	920349850	13740	13740	13740	13740	0
40	20240514	190200	920349850	13740	13740	13740	13740	0
41	20240514	190100	920349850	13740	13740	13740	13740	0
42	20240514	190000	920349850	13740	13740	13740	13740	0
43	20240514	185900	920349850	13740	13740	13740	13740	0
44	20240514	185800	920349850	13740	13740	13740	13740	0
45	20240514	185700	920349850	13740	13740	13740	13740	0
46	20240514	185600	920349850	13740	13740	13740	13740	0
47	20240514	185500	920349850	13740	13740	13740	13740	0
48	20240514	185400	920349850	13740	13740	13740	13740	0
49	20240514	185300	920349850	13740	13740	13740	13740	0
50	20240514	185200	920349850	13740	13740	13740	13740	0
51	20240514	185100	920349850	13740	13740	13740	13740	0
52	20240514	185000	920349850	13740	13740	13740	13740	0
53	20240514	184900	920349850	13740	13740	13740	13740	0
54	20240514	184800	920349850	13740	13740	13740	13740	0
55	20240514	184700	920349850	13740	13740	13740	13740	0
56	20240514	184600	920349850	13740	13740	13740	13740	0
57	20240514	184500	920349850	13740	13740	13740	13740	0
58	20240514	184400	920349850	13740	13740	13740	13740	0
59	20240514	184300	920349850	13740	13740	13740	13740	0
60	20240514	184200	920349850	13740	13740	13740	13740	0
61	20240514	184100	920349850	13740	13740	13740	13740	0
62	20240514	184000	920349850	13740	13740	13740	13740	3704
63	20240514	183900	920349850	13740	13740	13740	13740	0
64	20240514	183800	920349850	13740	13740	13740	13740	0
65	20240514	183700	920349850	13740	13740	13740	13740	0
66	20240514	183600	920349850	13740	13740	13740	13740	0
67	20240514	183500	920349850	13740	13740	13740	13740	0
68	20240514	183400	920349850	13740	13740	13740	13740	0
69	20240514	183300	920349850	13740	13740	13740	13740	0
70	20240514	183200	920349850	13740	13740	13740	13740	0
71	20240514	183100	920349850	13740	13740	13740	13740	0
72	20240514	183000	920349850	13740	13740	13740	13740	0
73	20240514	182900	920349850	13740	13740	13740	13740	0
74	20240514	182800	920349850	13740	13740	13740	13740	0
75	20240514	182700	920349850	13740	13740	13740	13740	0
76	20240514	182600	920349850	13740	13740	13740	13740	0
77	20240514	182500	920349850	13740	13740	13740	13740	0
78	20240514	182400	920349850	13740	13740	13740	13740	0
79	20240514	182300	920349850	13740	13740	13740	13740	0
80	20240514	182200	920349850	13740	13740	13740	13740	0
81	20240514	182100	920349850	13740	13740	13740	13740	0
82	20240514	182000	920349850	13740	13740	13740	13740	0
83	20240514	181900	920349850	13740	13740	13740	13740	0
84	20240514	181800	920349850	13740	13740	13740	13740	0
85	20240514	181700	920349850	13740	13740	13740	13740	0
86	20240514	181600	920349850	13740	13740	13740	13740	0
87	20240514	181500	920349850	13740	13740	13740	13740	0
88	20240514	181400	920349850	13740	13740	13740	13740	0
89	20240514	181300	920349850	13740	13740	13740	13740	0
90	20240514	181200	920349850	13740	13740	13740	13740	0
91	20240514	181100	920349850	13740	13740	13740	13740	0
92	20240514	181000	920349850	13740	13740	13740	13740	3704
93	20240514	180900	920349850	13740	13740	13740	13740	0
94	20240514	180800	920349850	13740	13740	13740	13740	0
95	20240514	180700	920349850	13740	13740	13740	13740	0
96	20240514	180600	920349850	13740	13740	13740	13740	0
97	20240514	180500	920349850	13740	13740	13740	13740	0
98	20240514	180400	920349850	13740	13740	13740	13740	0
99	20240514	180300	920349850	13740	13740	13740	13740	0
100	20240514	180200	920349850	13740	13740	13740	13740	0
101	20240514	180100	920349850	13740	13740	13740	13740	0
102	20240514	180000	920349850	13740	13740	13740	13740	0
103	20240514	175900	920349850	13740	13740	13740	13740	0
104	20240514	175800	920349850	13740	13740	13740	13740	0
105	20240514	175700	920349850	13740	13740	13740	13740	0
106	20240514	175600	920349850	13740	13740	13740	13740	0
107	20240514	175500	920349850	13740	13740	13740	13740	0
108	20240514	175400	920349850	13740	13740	13740	13740	0
109	20240514	175300	920349850	13740	13740	13740	13740	0
110	20240514	175200	920349850	13740	13740	13740	13740	0
111	20240514	175100	920349850	13740	13740	13740	13740	0
112	20240514	175000	920349850	13740	13740	13740	13740	0
113	20240514	174900	920349850	13740	13740	13740	13740	0
114	20240514	174800	920349850	13740	13740	13740	13740	0
115	20240514	174700	920349850	13740	13740	13740	13740	0
116	20240514	174600	920349850	13740	13740	13740	13740	0
117	20240514	174500	920349850	13740	13740	13740	13740	0
118	20240514	174400	920349850	13740	13740	13740	13740	0
119	20240514	174300	920349850	13740	13740	13740	13740	0
120	20240514	174200	920349850	13740	13740	13740	13740	0
121	20240514	174100	920349850	13740	13740	13740	13740	0
122	20240514	174000	920349850	13740	13740	13740	13740	3704
123	20240514	173900	920349850	13740	13740	13740	13740	0
124	20240514	173800	920349850	13740	13740	13740	13740	0
125	20240514	173700	920349850	13740	13740	13740	13740	0
126	20240514	173600	920349850	13740	13740	13740	13740	0
127	20240514	173500	920349850	13740	13740	13740	13740	0
128	20240514	173400	920349850	13740	13740	13740	13740	0
129	20240514	173300	920349850	13740	13740	13740	13740	0
130	20240514	173200	920349850	13740	13740	13740	13740	0
131	20240514	173100	920349850	13740	13740	13740	13740	0
132	20240514	173000	920349850	13740	13740	13740	13740	0
133	20240514	172900	920349850	13740	13740	13740	13740	0
134	20240514	172800	920349850	13740	13740	13740	13740	0
135	20240514	172700	920349850	13740	13740	13740	13740	0
136	20240514	172600	920349850	13740	13740	13740	13740	0
137	20240514	172500	920349850	13740	13740	13740	13740	0
138	20240514	172400	920349850	13740	13740	13740	13740	0
139	20240514	172300	920349850	13740	13740	13740	13740	0
140	20240514	172200	920349850	13740	13740	13740	13740	0
141	20240514	172100	920349850	13740	13740	13740	13740	0
142	20240514	172000	920349850	13740	13740	13740	13740	0
143	20240514	171900	920349850	13740	13740	13740	13740	0
144	20240514	171800	920349850	13740	13740	13740	13740	0
145	20240514	171700	920349850	13740	13740	13740	13740	0
146	20240514	171600	920349850	13740	13740	13740	13740	0
147	20240514	171500	920349850	13740	13740	13740	13740	0
148	20240514	171400	920349850	13740	13740	13740	13740	0
149	20240514	171300	920349850	13740	13740	13740	13740	0
150	20240514	171200	920349850	13740	13740	13740	13740	0
151	20240514	171100	920349850	13740	13740	13740	13740	0
152	20240514	171000	920349850	13740	13740	13740	13740	3704
153	20240514	170900	920349850	13740	13740	13740	13740	0
154	20240514	170800	920349850	13740	13740	13740	13740	0
155	20240514	170700	920349850	13740	13740	13740	13740	0
156	20240514	170600	920349850	13740	13740	13740	13740	0
157	20240514	170500	920349850	13740	13740	13740	13740	0
158	20240514	170400	920349850	13740	13740	13740	13740	0
159	20240514	170300	920349850	13740	13740	13740	13740	0
160	20240514	170200	920349850	13740	13740	13740	13740	0
161	20240514	170100	920349850	13740	13740	13740	13740	0
162	20240514	170000	920349850	13740	13740	13740	13740	0
163	20240514	165900	920349850	13740	13740	13740	13740	0
164	20240514	165800	920349850	13740	13740	13740	13740	0
165	20240514	165700	920349850	13740	13740	13740	13740	0
166	20240514	165600	920349850	13740	13740	13740	13740	0
167	20240514	165500	920349850	13740	13740	13740	13740	0
168	20240514	165400	920349850	13740	13740	13740	13740	0
169	20240514	165300	920349850	13740	13740	13740	13740	0
170	20240514	165200	920349850	13740	13740	13740	13740	0
171	20240514	165100	920349850	13740	13740	13740	13740	0
172	20240514	165000	920349850	13740	13740	13740	13740	0
173	20240514	164900	920349850	13740	13740	13740	13740	0
174	20240514	164800	920349850	13740	13740	13740	13740	0
175	20240514	164700	920349850	13740	13740	13740	13740	0
176	20240514	164600	920349850	13740	13740	13740	13740	0
177	20240514	164500	920349850	13740	13740	13740	13740	0
178	20240514	164400	920349850	13740	13740	13740	13740	0
179	20240514	164300	920349850	13740	13740	13740	13740	0
180	20240514	164200	920349850	13740	13740	13740	13740	0
181	20240514	164100	920349850	13740	13740	13740	13740	0
182	20240514	164000	920349850	13740	13740	13740	13740	3704
183	20240514	163900	920349850	13740	13740	13740	13740	0
184	20240514	163800	920349850	13740	13740	13740	13740	0
185	20240514	163700	920349850	13740	13740	13740	13740	0
186	20240514	163600	920349850	13740	13740	13740	13740	0
187	20240514	163500	920349850	13740	13740	13740	13740	0
188	20240514	163400	920349850	13740	13740	13740	13740	0
189	20240514	163300	920349850	13740	13740	13740	13740	0
190	20240514	163200	920349850	13740	13740	13740	13740	0
191	20240514	163100	920349850	13740	13740	13740	13740	0
192	20240514	163000	920349850	13740	13740	13740	13740	0
193	20240514	162900	920349850	13740	13740	13740	13740	0
194	20240514	162800	920349850	13740	13740	13740	13740	0
195	20240514	162700	920349850	13740	13740	13740	13740	0
196	20240514	162600	920349850	13740	13740	13740	13740	0
197	20240514	162500	920349850	13740	13740	13740	13740	0
198	20240514	162400	920349850	13740	13740	13740	13740	0
199	20240514	162300	920349850	13740	13740	13740	13740	0
200	20240514	162200	920349850	13740	13740	13740	13740	0
201	20240514	162100	920349850	13740	13740	13740	13740	0
202	20240514	162000	920349850	13740	13740	13740	13740	0
203	20240514	161900	920349850	13740	13740	13740	13740	0
204	20240514	161800	920349850	13740	13740	13740	13740	0
205	20240514	161700	920349850	13740	13740	13740	13740	0
206	20240514	161600	920349850	13740	13740	13740	13740	0
207	20240514	161500	920349850	13740	13740	13740	13740	0
208	20240514	161400	920349850	13740	13740	13740	13740	0
209	20240514	161300	920349850	13740	13740	13740	13740	0
210	20240514	161200	920349850	13740	13740	13740	13740	0
211	20240514	161100	920349850	13740	13740	13740	13740	0
212	20240514	161000	920349850	13740	13740	13740	13740	3704
213	20240514	160900	920349850	13740	13740	13740	13740	0
214	20240514	160800	920349850	13740	13740	13740	13740	0
215	20240514	160700	920349850	13740	13740	13740	13740	0
216	20240514	160600	920349850	13740	13740	13740	13740	0
217	20240514	160500	920349850	13740	13740	13740	13740	0
218	20240514	160400	920349850	13740	13740	13740	13740	0
219	20240514	160300	920349850	13740	13740	13740	13740	0
220	20240514	160200	920349850	13740	13740	13740	13740	0
221	20240514	160100	920349850	13740	13740	13740	13740	0
222	20240514	160000	920349850	13740	13740	13740	13740	0
223	20240514	155900	920349850	13740	13740	13740	13740	0
224	20240514	155800	920349850	13740	13740	13740	13740	0
225	20240514	155700	920349850	13740	13740	13740	13740	0
226	20240514	155600	920349850	13740	13740	13740	13740	0
227	20240514	155500	920349850	13740	13740	13740	13740	0
228	20240514	155400	920349850	13740	13740	13740	13740	0
229	20240514	155300	920349850	13740	13740	13740	13740	0
230	20240514	155200	920349850	13740	13740	13740	13740	0
231	20240514	155100	920349850	13740	13740	13740	13740	0
232	20240514	155000	920349850	13740	13740	13740	13740	0
233	20240514	154900	920349850	13740	13740	13740	13740	0
234	20240514	154800	920349850	13740	13740	13740	13740	0
235	20240514	154700	920349850	13740	13740	13740	13740	0
236	20240514	154600	920349850	13740	13740	13740	13740	0
237	20240514	154500	920349850	13740	13740	13740	13740	0
238	20240514	154400	920349850	13740	13740	13740	13740	0
239	20240514	154300	920349850	13740	13740	13740	13740	0
240	20240514	154200	920349850	13740	13740	13740	13740	0
241	20240514	154100	920349850	13740	13740	13740	13740	0
242	20240514	154000	920349850	13740	13740	13740	13740	3704
243	20240514	153900	920349850	13740	13740	13740	13740	0
244	20240514	153800	920349850	13740	13740	13740	13740	0
245	20240514	153700	920349850	13740	13740	13740	13740	0
246	20240514	153600	920349850	13740	13740	13740	13740	0
247	20240514	153500	920349850	13740	13740	13740	13740	0
248	20240514	153400	920349850	13740	13740	13740	13740	0
249	20240514	153300	920349850	13740	13740	13740	13740	0
250	20240514	153200	920349850	13740	13740	13740	13740	0
251	20240514	153100	920349850	13740	13740	13740	13740	0
252	20240514	153000	920349850	13740	13740	13740	13740	3704
253	20240514	152900	869456890	13670	13670	13670	13670	0
254	20240514	152800	869456890	13670	13670	13670	13670	0
255	20240514	152700	869456890	13670	13670	13670	13670	0
256	20240514	152600	869456890	13670	13670	13670	13670	0
257	20240514	152500	869456890	13670	13670	13670	13670	0
258	20240514	152400	869456890	13670	13670	13670	13670	0
259	20240514	152300	869456890	13670	13670	13670	13670	0
260	20240514	152200	869456890	13670	13670	13670	13670	0
261	20240514	152100	869456890	13670	13670	13670	13670	0
262	20240514	152000	869456890	13670	13670	13670	13670	0
263	20240514	151900	869456890	13670	13660	13670	13660	67
264	20240514	151800	868541470	13670	13660	13670	13660	11
265	20240514	151700	868391200	13660	13660	13660	13660	124
266	20240514	151600	866697360	13660	13680	13690	13660	622
267	20240514	151500	858195210	13680	13680	13680	13670	114
268	20240514	151400	856636310	13670	13670	13690	13670	71
269	20240514	151300	855664900	13670	13700	13700	13670	233
270	20240514	151200	852475380	13690	13710	13710	13690	516
271	20240514	151100	845410470	13700	13690	13710	13690	118
272	20240514	151000	843793770	13700	13670	13700	13670	175
273	20240514	150900	841397450	13680	13670	13680	13670	57
274	20240514	150800	840617890	13710	13650	13710	13650	580
275	20240514	150700	832680750	13670	13660	13670	13660	59
276	20240514	150600	831874800	13650	13640	13650	13640	41
277	20240514	150500	831315360	13660	13650	13660	13650	78
278	20240514	150400	830250080	13650	13650	13650	13650	30
279	20240514	150300	829840580	13640	13640	13660	13640	229
280	20240514	150200	826713360	13640	13640	13650	13640	35
281	20240514	150100	826235950	13650	13650	13650	13650	1
282	20240514	150000	826222300	13670	13650	13670	13650	116
283	20240514	145900	824637340	13650	13640	13650	13640	50
284	20240514	145800	823955140	13640	13640	13640	13630	74
285	20240514	145700	822946090	13640	13650	13650	13640	87
286	20240514	145600	821758910	13640	13640	13650	13640	254
287	20240514	145500	818294260	13640	13640	13640	13640	64
288	20240514	145400	817421300	13640	13640	13650	13640	248
289	20240514	145300	814036580	13640	13640	13640	13640	20
290	20240514	145200	813763780	13640	13640	13640	13640	24
291	20240514	145100	813436420	13640	13650	13650	13640	35
292	20240514	145000	812958870	13640	13640	13650	13640	81
293	20240514	144900	811853760	13640	13640	13640	13640	72
294	20240514	144800	810871680	13640	13640	13640	13640	20
295	20240514	144700	810598880	13640	13650	13650	13640	40
296	20240514	144600	810053080	13650	13650	13650	13640	102
297	20240514	144500	808661130	13640	13640	13640	13640	10
298	20240514	144400	808524730	13640	13650	13660	13640	81
299	20240514	144300	807418670	13660	13660	13660	13650	36
300	20240514	144200	806927010	13660	13650	13660	13650	69
301	20240514	144100	805984960	13650	13660	13660	13650	26
302	20240514	144000	805630050	13650	13650	13650	13650	49
303	20240514	143900	804961200	13660	13660	13660	13660	18
304	20240514	143800	804715320	13660	13660	13660	13650	65
305	20240514	143700	803827430	13650	13670	13670	13650	11
306	20240514	143600	803677260	13650	13660	13660	13650	58
307	20240514	143500	802885190	13660	13670	13670	13660	214
308	20240514	143400	799959910	13670	13670	13670	13660	311
309	20240514	143300	795708690	13670	13650	13670	13650	267
310	20240514	143200	792059200	13670	13650	13670	13650	242
311	20240514	143100	788753750	13650	13660	13660	13650	424
312	20240514	143000	782962140	13680	13670	13680	13670	100
313	20240514	142900	781594220	13680	13690	13690	13680	836
314	20240514	142800	770157710	13690	13680	13690	13680	117
315	20240514	142700	768556180	13680	13680	13690	13680	58
316	20240514	142600	767762730	13680	13680	13690	13680	25
317	20240514	142500	767420720	13680	13680	13680	13680	18
318	20240514	142400	767174480	13690	13690	13690	13690	13
319	20240514	142300	766996510	13690	13690	13690	13690	63
320	20240514	142200	766134040	13690	13710	13720	13690	128
321	20240514	142100	764379770	13700	13690	13700	13680	3003
322	20240514	142000	723239320	13690	13690	13690	13680	246
323	20240514	141900	719871880	13700	13690	13700	13690	198
324	20240514	141800	717160050	13690	13690	13700	13690	30
325	20240514	141700	716749340	13690	13710	13710	13690	52
326	20240514	141600	716037440	13720	13700	13720	13700	48
327	20240514	141500	715379250	13700	13680	13700	13680	274
328	20240514	141400	711628640	13690	13710	13710	13690	76
329	20240514	141300	710586860	13720	13620	13720	13620	4637
330	20240514	141200	647130990	13630	13620	13630	13620	82
331	20240514	141100	646013670	13620	13620	13630	13620	42
332	20240514	141000	645441620	13620	13620	13620	13620	73
333	20240514	140900	644447360	13620	13620	13620	13620	13
334	20240514	140800	644270300	13630	13630	13630	13620	49
335	20240514	140700	643602530	13620	13630	13630	13620	319
336	20240514	140600	639254860	13620	13610	13620	13610	113
337	20240514	140500	637716250	13610	13610	13610	13610	13
338	20240514	140400	637539320	13620	13600	13620	13600	29
339	20240514	140300	637144740	13620	13610	13630	13600	129
340	20240514	140200	635386850	13600	13610	13610	13600	33
341	20240514	140100	634937920	13600	13600	13600	13600	45
342	20240514	140000	634325920	13600	13610	13610	13590	62
343	20240514	135900	633482940	13630	13630	13630	13630	0
344	20240514	135800	633482940	13630	13600	13630	13600	1316
345	20240514	135700	615566360	13600	13590	13600	13590	23
346	20240514	135600	615253780	13590	13590	13600	13590	102
347	20240514	135500	613867360	13590	13590	13590	13590	22
348	20240514	135400	613568380	13610	13610	13610	13610	0
349	20240514	135300	613568380	13610	13590	13610	13590	209
350	20240514	135200	610726660	13590	13590	13590	13590	80
351	20240514	135100	609639460	13590	13570	13590	13570	58
352	20240514	135000	608851990	13570	13570	13570	13570	25
353	20240514	134900	608512740	13570	13570	13580	13570	433
354	20240514	134800	602633430	13570	13570	13570	13570	80
355	20240514	134700	601547830	13570	13570	13570	13570	23
356	20240514	134600	601235720	13580	13590	13590	13580	295
357	20240514	134500	597229370	13580	13580	13600	13580	217
358	20240514	134400	594280290	13580	13570	13580	13560	500
359	20240514	134300	587495490	13560	13560	13560	13560	20
360	20240514	134200	587224290	13560	13560	13560	13560	112
361	20240514	134100	585705570	13560	13570	13570	13560	220
362	20240514	134000	582722240	13570	13570	13570	13570	25
363	20240514	133900	582382990	13590	13580	13590	13570	193
364	20240514	133800	579763430	13580	13580	13580	13580	44
365	20240514	133700	579165910	13590	13580	13590	13580	47
366	20240514	133600	578527550	13600	13580	13600	13580	147
367	20240514	133500	576528470	13580	13580	13600	13580	152
368	20240514	133400	574462110	13600	13580	13600	13580	44
369	20240514	133300	573864280	13590	13590	13610	13590	289
370	20240514	133200	569932370	13590	13590	13590	13590	15
371	20240514	133100	569728520	13600	13570	13600	13570	50
372	20240514	133000	569049520	13600	13580	13600	13580	186
373	20240514	132900	566520620	13580	13580	13580	13570	66
374	20240514	132800	565624580	13570	13560	13570	13560	80
375	20240514	132700	564539010	13570	13590	13590	13570	50
376	20240514	132600	563859910	13580	13580	13580	13570	64
377	20240514	132500	562991130	13580	13580	13580	13580	13
378	20240514	132400	562814590	13590	13580	13590	13580	132
379	20240514	132300	561022020	13580	13580	13580	13580	20
380	20240514	132200	560750420	13590	13600	13600	13590	88
381	20240514	132100	559554470	13600	13610	13610	13600	85
382	20240514	132000	558397670	13610	13580	13610	13580	43
383	20240514	131900	557813310	13580	13580	13580	13580	30
384	20240514	131800	557405910	13620	13580	13620	13580	19
385	20240514	131700	557147590	13580	13590	13640	13580	124
386	20240514	131600	555459630	13590	13590	13590	13590	30
387	20240514	131500	555051930	13590	13590	13600	13590	40
388	20240514	131400	554508150	13600	13600	13610	13590	66
389	20240514	131300	553610740	13600	13580	13600	13580	37
390	20240514	131200	553108040	13600	13580	13600	13570	63
391	20240514	131100	552252360	13580	13570	13580	13570	56
392	20240514	131000	551492220	13580	13590	13590	13580	11
393	20240514	130900	551342830	13570	13570	13570	13570	44
394	20240514	130800	550745750	13560	13600	13680	13560	2572
395	20240514	130700	515601870	13610	13550	13610	13550	278
396	20240514	130600	511825540	13560	13560	13560	13560	62
397	20240514	130500	510984820	13510	13610	13640	13510	874
398	20240514	130400	499072000	13620	13600	13620	13600	73
399	20240514	130300	498078190	13610	13520	13610	13520	2277
400	20240514	130200	467171350	13470	13460	13470	13460	33
401	20240514	130100	466727160	13520	13450	13520	13450	169
402	20240514	130000	464444220	13530	13530	13530	13530	0
403	20240514	125900	464444220	13530	13430	13540	13430	1128
404	20240514	125800	449220110	13430	13420	13430	13420	8018
405	20240514	125700	341618460	13420	13410	13420	13410	185
406	20240514	125600	339136010	13410	13410	13410	13410	15
407	20240514	125500	338934860	13410	13410	13410	13400	70
408	20240514	125400	337996500	13400	13410	13410	13400	44
409	20240514	125300	337406660	13410	13410	13410	13410	19
410	20240514	125200	337151870	13410	13410	13420	13410	31
411	20240514	125100	336736150	13410	13410	13420	13410	79
412	20240514	125000	335676650	13420	13420	13420	13420	20
413	20240514	124900	335408250	13410	13410	13410	13410	13
414	20240514	124800	335233920	13430	13430	13430	13430	34
415	20240514	124700	334777300	13440	13420	13440	13410	503
416	20240514	124600	328025410	13430	13430	13430	13430	16
417	20240514	124500	327810530	13430	13420	13430	13420	20
418	20240514	124400	327542090	13430	13400	13430	13400	81
419	20240514	124300	326455450	13440	13440	13450	13440	34
420	20240514	124200	325998480	13440	13440	13440	13440	10
421	20240514	124100	325864080	13440	13430	13450	13430	50
422	20240514	124000	325191930	13440	13450	13450	13440	605
423	20240514	123900	317060360	13450	13450	13460	13450	577
424	20240514	123800	309299560	13450	13450	13450	13450	10
425	20240514	123700	309165060	13460	13450	13460	13450	134
426	20240514	123600	307361630	13450	13460	13460	13450	75
427	20240514	123500	306352780	13460	13450	13460	13450	25
428	20240514	123400	306016480	13450	13450	13450	13450	10
429	20240514	123300	305881980	13450	13450	13450	13450	24
430	20240514	123200	305559180	13450	13470	13490	13450	158
431	20240514	123100	303430080	13450	13450	13470	13450	62
432	20240514	123000	302595720	13450	13380	13450	13380	1647
433	20240514	122900	280470730	13380	13380	13390	13380	107
434	20240514	122800	279038780	13380	13380	13380	13380	18
435	20240514	122700	278797940	13380	13380	13380	13380	325
436	20240514	122600	274449440	13380	13380	13380	13380	32
437	20240514	122500	274021280	13380	13380	13380	13380	73
438	20240514	122400	273044540	13380	13390	13390	13380	35
439	20240514	122300	272576230	13380	13380	13380	13380	57
440	20240514	122200	271813570	13390	13380	13390	13380	54
441	20240514	122100	271091040	13390	13380	13390	13380	36
442	20240514	122000	270609350	13380	13380	13380	13380	35
443	20240514	121900	270141050	13380	13380	13380	13380	10
444	20240514	121800	270007250	13390	13390	13390	13380	57
445	20240514	121700	269244340	13390	13390	13390	13390	34
446	20240514	121600	268789080	13410	13380	13410	13380	44
447	20240514	121500	268199790	13390	13380	13390	13380	23
448	20240514	121400	267891850	13380	13380	13380	13380	56
449	20240514	121300	267142570	13380	13380	13380	13380	35
450	20240514	121200	266674270	13400	13390	13400	13390	60
451	20240514	121100	265870430	13400	13380	13400	13380	57
452	20240514	121000	265107390	13390	13370	13390	13360	97
453	20240514	120900	263809950	13380	13370	13380	13370	32
454	20240514	120800	263382010	13370	13350	13370	13350	28
455	20240514	120700	263007910	13350	13370	13370	13350	40
456	20240514	120600	262473550	13360	13360	13360	13360	56
457	20240514	120500	261725390	13370	13340	13370	13340	154
458	20240514	120400	259668530	13350	13350	13370	13350	35
459	20240514	120300	259201260	13350	13340	13370	13330	106
460	20240514	120200	257786390	13330	13330	13330	13330	52
461	20240514	120100	257093230	13330	13330	13330	13330	26
462	20240514	120000	256746650	13330	13330	13330	13330	47
463	20240514	115900	256120140	13330	13330	13330	13330	21
464	20240514	115800	255840210	13330	13330	13330	13330	65
465	20240514	115700	254973760	13330	13330	13330	13330	23
466	20240514	115600	254667170	13330	13330	13330	13330	42
467	20240514	115500	254107310	13330	13340	13340	13330	23
468	20240514	115400	253800590	13340	13330	13340	13330	70
469	20240514	115300	252867350	13330	13330	13330	13330	28
470	20240514	115200	252494110	13330	13330	13330	13330	13
471	20240514	115100	252320820	13380	13380	13380	13380	0
472	20240514	115000	252320820	13380	13370	13380	13370	74
473	20240514	114900	251330820	13380	13330	13380	13330	29
474	20240514	114800	250943900	13400	13340	13400	13340	571
475	20240514	114700	243305040	13330	13260	13330	13260	214
476	20240514	114600	240462310	13260	13260	13260	13260	24
477	20240514	114500	240144070	13260	13260	13260	13260	43
478	20240514	114400	239573890	13270	13270	13270	13270	13
479	20240514	114300	239401380	13270	13270	13270	13270	55
480	20240514	114200	238671530	13270	13270	13270	13270	25
481	20240514	114100	238339780	13290	13280	13290	13280	21
482	20240514	114000	238060890	13280	13270	13280	13270	14
483	20240514	113900	237875100	13270	13260	13270	13260	60
484	20240514	113800	237079100	13270	13270	13270	13270	59
485	20240514	113700	236296170	13270	13270	13270	13270	36
486	20240514	113600	235818450	13270	13270	13270	13270	20
487	20240514	113500	235553050	13270	13270	13270	13270	68
488	20240514	113400	234650690	13270	13280	13280	13270	32
489	20240514	113300	234226040	13280	13280	13280	13280	10
490	20240514	113200	234093240	13270	13290	13290	13270	137
491	20240514	113100	232272710	13290	13290	13290	13290	73
492	20240514	113000	231302540	13300	13290	13300	13290	7
493	20240514	112900	231209460	13300	13300	13310	13300	51
494	20240514	112800	230530960	13300	13300	13300	13300	86
495	20240514	112700	229387160	13300	13310	13310	13300	38
496	20240514	112600	228881600	13310	13310	13310	13310	11
497	20240514	112500	228735190	13320	13310	13320	13310	106
498	20240514	112400	227323630	13310	13310	13310	13310	69
499	20240514	112300	226405240	13320	13320	13320	13320	1
500	20240514	112200	226391920	13310	13320	13320	13310	23
501	20240514	112100	226085760	13320	13320	13320	13320	38
502	20240514	112000	225579600	13320	13320	13320	13320	81
503	20240514	111900	224500680	13320	13320	13320	13320	12
504	20240514	111800	224340840	13330	13320	13330	13320	146
505	20240514	111700	222395920	13330	13310	13330	13310	127
506	20240514	111600	220705530	13310	13330	13330	13310	60
507	20240514	111500	219906150	13310	13320	13330	13310	46
508	20240514	111400	219293510	13310	13320	13320	13310	13
509	20240514	111300	219120380	13330	13300	13330	13300	91
510	20240514	111200	217908290	13340	13330	13340	13330	42
511	20240514	111100	217348420	13320	13300	13320	13300	145
512	20240514	111000	215418360	13330	13330	13330	13330	0
513	20240514	110900	215418360	13330	13330	13330	13300	27
514	20240514	110800	215059110	13330	13320	13330	13320	62
515	20240514	110700	214233110	13340	13320	13340	13320	594
516	20240514	110600	206312040	13320	13290	13320	13290	132
517	20240514	110500	204554400	13300	13290	13300	13290	105
518	20240514	110400	203158460	13290	13280	13290	13280	19
519	20240514	110300	202905980	13300	13280	13300	13280	150
520	20240514	110200	200912290	13270	13270	13280	13270	53
521	20240514	110100	200208840	13280	13270	13280	13270	47
522	20240514	110000	199584780	13290	13290	13290	13290	21
523	20240514	105900	199305690	13290	13290	13290	13290	10
524	20240514	105800	199172790	13270	13300	13300	13270	45
525	20240514	105700	198575340	13320	13280	13320	13280	581
526	20240514	105600	190846660	13280	13270	13280	13270	36
527	20240514	105500	190368710	13270	13260	13270	13260	52
528	20240514	105400	189679020	13250	13250	13250	13250	28
529	20240514	105300	189308020	13270	13270	13270	13260	79
530	20240514	105200	188260030	13270	13250	13270	13250	72
531	20240514	105100	187304610	13270	13250	13270	13250	120
532	20240514	105000	185712730	13270	13250	13270	13250	76
533	20240514	104900	184705420	13250	13250	13250	13250	12
534	20240514	104800	184546420	13250	13240	13260	13240	29
535	20240514	104700	184162280	13230	13240	13250	13230	41
536	20240514	104600	183619690	13250	13240	13250	13240	128
537	20240514	104500	181924030	13240	13250	13250	13240	41
538	20240514	104400	181380940	13250	13240	13250	13240	43
539	20240514	104300	180811290	13220	13220	13230	13220	70
540	20240514	104200	179885750	13220	13200	13220	13200	56
541	20240514	104100	179145920	13210	13200	13210	13190	793
542	20240514	104000	168678290	13210	13200	13210	13200	155
543	20240514	103900	166630940	13210	13210	13210	13200	312
544	20240514	103800	162511090	13210	13210	13210	13210	217
545	20240514	103700	159644520	13210	13210	13210	13210	76
546	20240514	103600	158640560	13220	13220	13230	13220	36
547	20240514	103500	158164620	13220	13220	13230	13220	36
548	20240514	103400	157688690	13220	13220	13220	13220	65
549	20240514	103300	156829390	13230	13220	13230	13220	33
550	20240514	103200	156393120	13230	13220	13230	13220	38
551	20240514	103100	155890740	13220	13220	13230	13220	20
552	20240514	103000	155626330	13220	13220	13220	13220	116
553	20240514	102900	154092810	13220	13230	13230	13220	44
554	20240514	102800	153510880	13240	13240	13250	13240	49
555	20240514	102700	152862110	13240	13240	13240	13240	28
556	20240514	102600	152491390	13250	13250	13250	13250	47
557	20240514	102500	151868640	13250	13260	13260	13250	20
558	20240514	102400	151603620	13290	13290	13290	13290	0
559	20240514	102300	151603620	13290	13290	13300	13290	419
560	20240514	102200	146031530	13290	13290	13290	13290	52
561	20240514	102100	145340450	13290	13280	13290	13280	195
562	20240514	102000	142750660	13280	13270	13280	13270	584
563	20240514	101900	134998080	13270	13250	13270	13250	69
564	20240514	101800	134083550	13250	13230	13250	13230	60
565	20240514	101700	133289340	13240	13220	13240	13220	48
566	20240514	101600	132654300	13220	13220	13220	13220	11
567	20240514	101500	132508880	13240	13240	13240	13230	82
568	20240514	101400	131423600	13230	13220	13230	13220	58
569	20240514	101300	130656530	13230	13220	13230	13220	24
570	20240514	101200	130339240	13220	13210	13220	13210	28
571	20240514	101100	129969220	13210	13210	13210	13210	81
572	20240514	101000	128899210	13210	13210	13220	13210	17
573	20240514	100900	128674580	13220	13210	13220	13210	56
574	20240514	100800	127934520	13210	13210	13210	13210	17
575	20240514	100700	127709950	13220	13220	13220	13220	69
576	20240514	100600	126797770	13220	13230	13230	13220	70
577	20240514	100500	125872220	13230	13210	13230	13210	37
578	20240514	100400	125383070	13210	13220	13220	13210	59
579	20240514	100300	124603200	13220	13240	13240	13220	408
580	20240514	100200	119202510	13240	13230	13250	13230	50
581	20240514	100100	118540420	13240	13240	13250	13240	212
582	20240514	100000	115733530	13240	13240	13250	13240	289
583	20240514	095900	111907160	13240	13240	13250	13240	8
584	20240514	095800	111801230	13240	13240	13240	13240	28
585	20240514	095700	111430510	13240	13240	13250	13240	52
586	20240514	095600	110741960	13240	13250	13250	13240	87
587	20240514	095500	109590010	13240	13250	13250	13240	19
588	20240514	095400	109338440	13240	13270	13270	13240	71
589	20240514	095300	108398030	13260	13240	13260	13240	297
590	20240514	095200	104460760	13250	13260	13260	13250	714
591	20240514	095100	94998010	13260	13260	13270	13260	48
592	20240514	095000	94361510	13270	13260	13270	13260	35
593	20240514	094900	93897240	13270	13270	13270	13260	88
594	20240514	094800	92729580	13270	13280	13280	13270	41
595	20240514	094700	92185470	13280	13280	13280	13270	244
596	20240514	094600	88945170	13290	13290	13300	13290	80
597	20240514	094500	87881770	13290	13290	13300	13290	109
598	20240514	094400	86433150	13290	13290	13290	13280	32
599	20240514	094300	86008060	13290	13300	13300	13290	13
600	20240514	094200	85835190	13300	13330	13330	13280	2784
601	20240514	094100	48779300	13330	13350	13350	13330	41
602	20240514	094000	48232750	13330	13330	13340	13330	28
603	20240514	093900	47859410	13330	13330	13350	13330	46
604	20240514	093800	47245730	13330	13330	13330	13330	34
605	20240514	093700	46792510	13340	13350	13350	13330	164
606	20240514	093600	44604150	13350	13330	13350	13330	33
607	20240514	093500	44164040	13330	13330	13340	13330	39
608	20240514	093400	43644050	13330	13340	13340	13330	51
609	20240514	093300	42963960	13340	13340	13340	13340	35
610	20240514	093200	42497060	13340	13340	13340	13340	31
611	20240514	093100	42083520	13340	13350	13350	13340	43
612	20240514	093000	41509890	13370	13370	13370	13370	0
613	20240514	092900	41509890	13370	13330	13370	13330	47
614	20240514	092800	40882030	13330	13350	13350	13330	65
615	20240514	092700	40014920	13340	13340	13340	13340	38
616	20240514	092600	39508000	13340	13330	13340	13330	58
617	20240514	092500	38734730	13330	13330	13330	13330	31
618	20240514	092400	38321500	13330	13330	13330	13330	10
619	20240514	092300	38188200	13330	13340	13340	13330	55
620	20240514	092200	37454600	13340	13340	13340	13340	41
621	20240514	092100	36907660	13350	13350	13350	13350	1
622	20240514	092000	36894310	13360	13330	13360	13330	22
623	20240514	091900	36600960	13330	13360	13360	13330	207
624	20240514	091800	33839930	13360	13330	13360	13330	89
625	20240514	091700	32651640	13330	13290	13330	13290	55
626	20240514	091600	31919830	13290	13310	13310	13290	30
627	20240514	091500	31520930	13300	13300	13310	13300	85
628	20240514	091400	30390240	13300	13320	13320	13300	286
629	20240514	091300	26584090	13330	13330	13330	13330	10
630	20240514	091200	26450790	13330	13330	13330	13310	398
631	20240514	091100	21148720	13330	13360	13360	13330	495
632	20240514	091000	14548140	13370	13360	13370	13360	21
633	20240514	090900	14267380	13380	13330	13380	13330	23
634	20240514	090800	13960740	13330	13330	13330	13330	1
635	20240514	090700	13947410	13390	13360	13390	13340	37
636	20240514	090600	13452100	13380	13390	13390	13370	51
637	20240514	090500	12770010	13390	13390	13400	13390	208
638	20240514	090400	9983060	13390	13390	13390	13380	22
639	20240514	090300	9688620	13400	13400	13400	13390	118
640	20240514	090200	8107440	13430	13420	13430	13420	50
641	20240514	090100	7436040	13430	13420	13440	13420	88
642	20240514	090000	6254210	13450	13330	13450	13330	469