KissMeData/010060/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185300	4905572500	97500	97500	97500	97500	1613
3	20240513	185200	4905572500	97500	97500	97500	97500	0
4	20240513	185100	4905572500	97500	97500	97500	97500	0
5	20240513	185000	4905572500	97500	97500	97500	97500	0
6	20240513	184900	4905572500	97500	97500	97500	97500	0
7	20240513	184800	4905572500	97500	97500	97500	97500	0
8	20240513	184700	4905572500	97500	97500	97500	97500	0
9	20240513	184600	4905572500	97500	97500	97500	97500	0
10	20240513	184500	4905572500	97500	97500	97500	97500	0
11	20240513	184400	4905572500	97500	97500	97500	97500	0
12	20240513	184300	4905572500	97500	97500	97500	97500	0
13	20240513	184200	4905572500	97500	97500	97500	97500	0
14	20240513	184100	4905572500	97500	97500	97500	97500	0
15	20240513	184000	4905572500	97500	97500	97500	97500	0
16	20240513	183900	4905572500	97500	97500	97500	97500	0
17	20240513	183800	4905572500	97500	97500	97500	97500	0
18	20240513	183700	4905572500	97500	97500	97500	97500	0
19	20240513	183600	4905572500	97500	97500	97500	97500	0
20	20240513	183500	4905572500	97500	97500	97500	97500	0
21	20240513	183400	4905572500	97500	97500	97500	97500	0
22	20240513	183300	4905572500	97500	97500	97500	97500	0
23	20240513	183200	4905572500	97500	97500	97500	97500	0
24	20240513	183100	4905572500	97500	97500	97500	97500	0
25	20240513	183000	4905572500	97500	97500	97500	97500	0
26	20240513	182900	4905572500	97500	97500	97500	97500	0
27	20240513	182800	4905572500	97500	97500	97500	97500	0
28	20240513	182700	4905572500	97500	97500	97500	97500	0
29	20240513	182600	4905572500	97500	97500	97500	97500	0
30	20240513	182500	4905572500	97500	97500	97500	97500	0
31	20240513	182400	4905572500	97500	97500	97500	97500	0
32	20240513	182300	4905572500	97500	97500	97500	97500	1613
33	20240513	182200	4905572500	97500	97500	97500	97500	0
34	20240513	182100	4905572500	97500	97500	97500	97500	0
35	20240513	182000	4905572500	97500	97500	97500	97500	0
36	20240513	181900	4905572500	97500	97500	97500	97500	0
37	20240513	181800	4905572500	97500	97500	97500	97500	0
38	20240513	181700	4905572500	97500	97500	97500	97500	0
39	20240513	181600	4905572500	97500	97500	97500	97500	0
40	20240513	181500	4905572500	97500	97500	97500	97500	0
41	20240513	181400	4905572500	97500	97500	97500	97500	0
42	20240513	181300	4905572500	97500	97500	97500	97500	0
43	20240513	181200	4905572500	97500	97500	97500	97500	0
44	20240513	181100	4905572500	97500	97500	97500	97500	0
45	20240513	181000	4905572500	97500	97500	97500	97500	0
46	20240513	180900	4905572500	97500	97500	97500	97500	0
47	20240513	180800	4905572500	97500	97500	97500	97500	0
48	20240513	180700	4905572500	97500	97500	97500	97500	0
49	20240513	180600	4905572500	97500	97500	97500	97500	0
50	20240513	180500	4905572500	97500	97500	97500	97500	0
51	20240513	180400	4905572500	97500	97500	97500	97500	0
52	20240513	180300	4905572500	97500	97500	97500	97500	0
53	20240513	180200	4905572500	97500	97500	97500	97500	0
54	20240513	180100	4905572500	97500	97500	97500	97500	0
55	20240513	180000	4905572500	97500	97500	97500	97500	0
56	20240513	175900	4905572500	97500	97500	97500	97500	0
57	20240513	175800	4905572500	97500	97500	97500	97500	0
58	20240513	175700	4905572500	97500	97500	97500	97500	0
59	20240513	175600	4905572500	97500	97500	97500	97500	0
60	20240513	175500	4905572500	97500	97500	97500	97500	0
61	20240513	175400	4905572500	97500	97500	97500	97500	0
62	20240513	175300	4905572500	97500	97500	97500	97500	1613
63	20240513	175200	4905572500	97500	97500	97500	97500	0
64	20240513	175100	4905572500	97500	97500	97500	97500	0
65	20240513	175000	4905572500	97500	97500	97500	97500	0
66	20240513	174900	4905572500	97500	97500	97500	97500	0
67	20240513	174800	4905572500	97500	97500	97500	97500	0
68	20240513	174700	4905572500	97500	97500	97500	97500	0
69	20240513	174600	4905572500	97500	97500	97500	97500	0
70	20240513	174500	4905572500	97500	97500	97500	97500	0
71	20240513	174400	4905572500	97500	97500	97500	97500	0
72	20240513	174300	4905572500	97500	97500	97500	97500	0
73	20240513	174200	4905572500	97500	97500	97500	97500	0
74	20240513	174100	4905572500	97500	97500	97500	97500	0
75	20240513	174000	4905572500	97500	97500	97500	97500	0
76	20240513	173900	4905572500	97500	97500	97500	97500	0
77	20240513	173800	4905572500	97500	97500	97500	97500	0
78	20240513	173700	4905572500	97500	97500	97500	97500	0
79	20240513	173600	4905572500	97500	97500	97500	97500	0
80	20240513	173500	4905572500	97500	97500	97500	97500	0
81	20240513	173400	4905572500	97500	97500	97500	97500	0
82	20240513	173300	4905572500	97500	97500	97500	97500	0
83	20240513	173200	4905572500	97500	97500	97500	97500	0
84	20240513	173100	4905572500	97500	97500	97500	97500	0
85	20240513	173000	4905572500	97500	97500	97500	97500	0
86	20240513	172900	4905572500	97500	97500	97500	97500	0
87	20240513	172800	4905572500	97500	97500	97500	97500	0
88	20240513	172700	4905572500	97500	97500	97500	97500	0
89	20240513	172600	4905572500	97500	97500	97500	97500	0
90	20240513	172500	4905572500	97500	97500	97500	97500	0
91	20240513	172400	4905572500	97500	97500	97500	97500	0
92	20240513	172300	4905572500	97500	97500	97500	97500	1613
93	20240513	172200	4905572500	97500	97500	97500	97500	0
94	20240513	172100	4905572500	97500	97500	97500	97500	0
95	20240513	172000	4905572500	97500	97500	97500	97500	0
96	20240513	171900	4905572500	97500	97500	97500	97500	0
97	20240513	171800	4905572500	97500	97500	97500	97500	0
98	20240513	171700	4905572500	97500	97500	97500	97500	0
99	20240513	171600	4905572500	97500	97500	97500	97500	0
100	20240513	171500	4905572500	97500	97500	97500	97500	0
101	20240513	171400	4905572500	97500	97500	97500	97500	0
102	20240513	171300	4905572500	97500	97500	97500	97500	0
103	20240513	171200	4905572500	97500	97500	97500	97500	0
104	20240513	171100	4905572500	97500	97500	97500	97500	0
105	20240513	171000	4905572500	97500	97500	97500	97500	0
106	20240513	170900	4905572500	97500	97500	97500	97500	0
107	20240513	170800	4905572500	97500	97500	97500	97500	0
108	20240513	170700	4905572500	97500	97500	97500	97500	0
109	20240513	170600	4905572500	97500	97500	97500	97500	0
110	20240513	170500	4905572500	97500	97500	97500	97500	0
111	20240513	170400	4905572500	97500	97500	97500	97500	0
112	20240513	170300	4905572500	97500	97500	97500	97500	0
113	20240513	170200	4905572500	97500	97500	97500	97500	0
114	20240513	170100	4905572500	97500	97500	97500	97500	0
115	20240513	170000	4905572500	97500	97500	97500	97500	0
116	20240513	165900	4905572500	97500	97500	97500	97500	0
117	20240513	165800	4905572500	97500	97500	97500	97500	0
118	20240513	165700	4905572500	97500	97500	97500	97500	0
119	20240513	165600	4905572500	97500	97500	97500	97500	0
120	20240513	165500	4905572500	97500	97500	97500	97500	0
121	20240513	165400	4905572500	97500	97500	97500	97500	0
122	20240513	165300	4905572500	97500	97500	97500	97500	1613
123	20240513	165200	4905572500	97500	97500	97500	97500	0
124	20240513	165100	4905572500	97500	97500	97500	97500	0
125	20240513	165000	4905572500	97500	97500	97500	97500	0
126	20240513	164900	4905572500	97500	97500	97500	97500	0
127	20240513	164800	4905572500	97500	97500	97500	97500	0
128	20240513	164700	4905572500	97500	97500	97500	97500	0
129	20240513	164600	4905572500	97500	97500	97500	97500	0
130	20240513	164500	4905572500	97500	97500	97500	97500	0
131	20240513	164400	4905572500	97500	97500	97500	97500	0
132	20240513	164300	4905572500	97500	97500	97500	97500	0
133	20240513	164200	4905572500	97500	97500	97500	97500	0
134	20240513	164100	4905572500	97500	97500	97500	97500	0
135	20240513	164000	4905572500	97500	97500	97500	97500	0
136	20240513	163900	4905572500	97500	97500	97500	97500	0
137	20240513	163800	4905572500	97500	97500	97500	97500	0
138	20240513	163700	4905572500	97500	97500	97500	97500	0
139	20240513	163600	4905572500	97500	97500	97500	97500	0
140	20240513	163500	4905572500	97500	97500	97500	97500	0
141	20240513	163400	4905572500	97500	97500	97500	97500	0
142	20240513	163300	4905572500	97500	97500	97500	97500	0
143	20240513	163200	4905572500	97500	97500	97500	97500	0
144	20240513	163100	4905572500	97500	97500	97500	97500	0
145	20240513	163000	4905572500	97500	97500	97500	97500	0
146	20240513	162900	4905572500	97500	97500	97500	97500	0
147	20240513	162800	4905572500	97500	97500	97500	97500	0
148	20240513	162700	4905572500	97500	97500	97500	97500	0
149	20240513	162600	4905572500	97500	97500	97500	97500	0
150	20240513	162500	4905572500	97500	97500	97500	97500	0
151	20240513	162400	4905572500	97500	97500	97500	97500	0
152	20240513	162300	4905572500	97500	97500	97500	97500	1613
153	20240513	162200	4905572500	97500	97500	97500	97500	0
154	20240513	162100	4905572500	97500	97500	97500	97500	0
155	20240513	162000	4905572500	97500	97500	97500	97500	0
156	20240513	161900	4905572500	97500	97500	97500	97500	0
157	20240513	161800	4905572500	97500	97500	97500	97500	0
158	20240513	161700	4905572500	97500	97500	97500	97500	0
159	20240513	161600	4905572500	97500	97500	97500	97500	0
160	20240513	161500	4905572500	97500	97500	97500	97500	0
161	20240513	161400	4905572500	97500	97500	97500	97500	0
162	20240513	161300	4905572500	97500	97500	97500	97500	0
163	20240513	161200	4905572500	97500	97500	97500	97500	0
164	20240513	161100	4905572500	97500	97500	97500	97500	0
165	20240513	161000	4905572500	97500	97500	97500	97500	0
166	20240513	160900	4905572500	97500	97500	97500	97500	0
167	20240513	160800	4905572500	97500	97500	97500	97500	0
168	20240513	160700	4905572500	97500	97500	97500	97500	0
169	20240513	160600	4905572500	97500	97500	97500	97500	0
170	20240513	160500	4905572500	97500	97500	97500	97500	0
171	20240513	160400	4905572500	97500	97500	97500	97500	0
172	20240513	160300	4905572500	97500	97500	97500	97500	0
173	20240513	160200	4905572500	97500	97500	97500	97500	0
174	20240513	160100	4905572500	97500	97500	97500	97500	0
175	20240513	160000	4905572500	97500	97500	97500	97500	0
176	20240513	155900	4905572500	97500	97500	97500	97500	0
177	20240513	155800	4905572500	97500	97500	97500	97500	0
178	20240513	155700	4905572500	97500	97500	97500	97500	0
179	20240513	155600	4905572500	97500	97500	97500	97500	0
180	20240513	155500	4905572500	97500	97500	97500	97500	0
181	20240513	155400	4905572500	97500	97500	97500	97500	0
182	20240513	155300	4905572500	97500	97500	97500	97500	1613
183	20240513	155200	4905572500	97500	97500	97500	97500	0
184	20240513	155100	4905572500	97500	97500	97500	97500	0
185	20240513	155000	4905572500	97500	97500	97500	97500	0
186	20240513	154900	4905572500	97500	97500	97500	97500	0
187	20240513	154800	4905572500	97500	97500	97500	97500	0
188	20240513	154700	4905572500	97500	97500	97500	97500	0
189	20240513	154600	4905572500	97500	97500	97500	97500	0
190	20240513	154500	4905572500	97500	97500	97500	97500	0
191	20240513	154400	4905572500	97500	97500	97500	97500	0
192	20240513	154300	4905572500	97500	97500	97500	97500	0
193	20240513	154200	4905572500	97500	97500	97500	97500	0
194	20240513	154100	4905572500	97500	97500	97500	97500	0
195	20240513	154000	4905572500	97500	97500	97500	97500	0
196	20240513	153900	4905572500	97500	97500	97500	97500	0
197	20240513	153800	4905572500	97500	97500	97500	97500	0
198	20240513	153700	4905572500	97500	97500	97500	97500	0
199	20240513	153600	4905572500	97500	97500	97500	97500	0
200	20240513	153500	4905572500	97500	97500	97500	97500	0
201	20240513	153400	4905572500	97500	97500	97500	97500	0
202	20240513	153300	4905572500	97500	97500	97500	97500	0
203	20240513	153200	4905572500	97500	97500	97500	97500	0
204	20240513	153100	4905572500	97500	97500	97500	97500	0
205	20240513	153000	4905572500	97500	97500	97500	97500	1613
206	20240513	152900	4748305000	97500	97500	97500	97500	0
207	20240513	152800	4748305000	97500	97500	97500	97500	0
208	20240513	152700	4748305000	97500	97500	97500	97500	0
209	20240513	152600	4748305000	97500	97500	97500	97500	0
210	20240513	152500	4748305000	97500	97500	97500	97500	0
211	20240513	152400	4748305000	97500	97500	97500	97500	0
212	20240513	152300	4748305000	97500	97500	97500	97500	0
213	20240513	152200	4748305000	97500	97500	97500	97500	0
214	20240513	152100	4748305000	97500	97500	97500	97500	0
215	20240513	152000	4748305000	97500	97500	97500	97500	0
216	20240513	151900	4748305000	97500	97600	97600	97400	261
217	20240513	151800	4722858800	97600	97500	97600	97500	31
218	20240513	151700	4719833400	97600	97500	97600	97500	115
219	20240513	151600	4708610700	97600	97700	97700	97600	107
220	20240513	151500	4698165600	97700	97600	97700	97600	84
221	20240513	151400	4689962300	97700	97600	97700	97600	300
222	20240513	151300	4660656500	97700	97700	97700	97700	186
223	20240513	151200	4642484300	97700	97600	97700	97600	200
224	20240513	151100	4622949500	97600	97600	97600	97600	68
225	20240513	151000	4616312700	97600	97600	97700	97600	162
226	20240513	150900	4600496300	97700	97700	97700	97600	69
227	20240513	150800	4593755400	97700	97700	97700	97600	61
228	20240513	150700	4587795900	97700	97700	97700	97500	116
229	20240513	150600	4576470400	97700	97600	97700	97600	105
230	20240513	150500	4566219200	97600	97600	97600	97500	61
231	20240513	150400	4560265700	97600	97600	97600	97500	64
232	20240513	150300	4554019400	97600	97600	97700	97600	87
233	20240513	150200	4545528000	97700	97700	97700	97600	38
234	20240513	150100	4541817900	97700	97700	97700	97700	11
235	20240513	150000	4540743200	97600	97600	97700	97600	15
236	20240513	145900	4539277900	97500	97700	97700	97500	107
237	20240513	145800	4528835500	97700	97700	97700	97600	14
238	20240513	145700	4527467800	97600	97700	97700	97600	41
239	20240513	145600	4523462600	97700	97700	97700	97600	18
240	20240513	145500	4521704300	97600	97600	97600	97500	128
241	20240513	145400	4509212000	97600	97600	97600	97500	241
242	20240513	145300	4485690700	97600	97500	97600	97500	15
243	20240513	145200	4484226800	97600	97600	97600	97500	17
244	20240513	145100	4482567700	97600	97600	97600	97500	94
245	20240513	145000	4473401000	97500	97500	97600	97500	26
246	20240513	144900	4470864700	97600	97500	97600	97500	22
247	20240513	144800	4468717600	97600	97600	97600	97500	32
248	20240513	144700	4465595900	97600	97600	97600	97500	45
249	20240513	144600	4461205300	97600	97500	97600	97500	24
250	20240513	144500	4458863100	97600	97600	97600	97500	14
251	20240513	144400	4457496800	97600	97500	97600	97400	183
252	20240513	144300	4439653800	97500	97600	97600	97400	39
253	20240513	144200	4435850900	97600	97600	97600	97600	28
254	20240513	144100	4433118100	97600	97500	97600	97500	146
255	20240513	144000	4418881800	97600	97500	97600	97500	14
256	20240513	143900	4417515700	97600	97400	97600	97400	181
257	20240513	143800	4399868300	97500	97400	97500	97400	31
258	20240513	143700	4396847100	97500	97500	97500	97400	16
259	20240513	143600	4395287300	97400	97500	97500	97400	13
260	20240513	143500	4394020100	97500	97400	97500	97400	25
261	20240513	143400	4391582800	97500	97500	97500	97400	16
262	20240513	143300	4390023000	97400	97400	97500	97300	64
263	20240513	143200	4383789800	97400	97400	97500	97400	27
264	20240513	143100	4381159300	97400	97400	97500	97400	25
265	20240513	143000	4378723200	97400	97500	97500	97400	13
266	20240513	142900	4377455900	97500	97400	97500	97400	13
267	20240513	142800	4376188800	97400	97300	97400	97300	70
268	20240513	142700	4369371000	97300	97400	97400	97300	12
269	20240513	142600	4368202400	97400	97400	97400	97300	11
270	20240513	142500	4367131100	97400	97300	97400	97300	16
271	20240513	142400	4365573000	97400	97400	97400	97300	19
272	20240513	142300	4363723000	97400	97400	97400	97400	8
273	20240513	142200	4362943800	97400	97300	97400	97300	21
274	20240513	142100	4360900100	97200	97300	97300	97200	34
275	20240513	142000	4357592300	97200	97200	97200	97100	32
276	20240513	141900	4354482200	97200	97100	97200	97000	564
277	20240513	141800	4299734100	97100	97200	97300	97100	472
278	20240513	141700	4253895300	97200	97200	97300	97200	202
279	20240513	141600	4234260800	97200	97300	97300	97200	253
280	20240513	141500	4209659000	97300	97500	97500	97300	627
281	20240513	141400	4148618500	97500	97400	97500	97400	10
282	20240513	141300	4147644100	97400	97400	97500	97400	9
283	20240513	141200	4146767300	97500	97500	97500	97500	463
284	20240513	141100	4101624800	97500	97500	97600	97400	330
285	20240513	141000	4069449600	97500	97500	97600	97500	7
286	20240513	140900	4068766900	97600	97500	97600	97500	15
287	20240513	140800	4067304200	97600	97600	97600	97500	9
288	20240513	140700	4066426000	97600	97500	97600	97500	5
289	20240513	140600	4065938200	97600	97500	97600	97500	10
290	20240513	140500	4064962800	97600	97600	97600	97500	5
291	20240513	140400	4064475000	97500	97600	97700	97500	15
292	20240513	140300	4063011000	97700	97700	97800	97700	3
293	20240513	140200	4062717800	97600	97700	97800	97600	467
294	20240513	140100	4017131700	97700	97700	97800	97700	9
295	20240513	140000	4016252300	97700	97600	97700	97600	175
296	20240513	135900	3999155100	97700	97700	97700	97600	9
297	20240513	135800	3998276300	97700	97600	97700	97600	12
298	20240513	135700	3997104100	97700	97600	97700	97600	5
299	20240513	135600	3996615700	97600	97700	97700	97600	7
300	20240513	135500	3995932100	97600	97700	97700	97600	4
301	20240513	135400	3995541500	97700	97700	97700	97600	6
302	20240513	135300	3994955600	97700	97700	97700	97600	7
303	20240513	135200	3994271900	97600	97700	97700	97600	18
304	20240513	135100	3992514900	97700	97700	97700	97600	9
305	20240513	135000	3991635700	97700	97600	97700	97600	11
306	20240513	134900	3990561600	97700	97600	97700	97600	82
307	20240513	134800	3982551000	97600	97700	97700	97600	4
308	20240513	134700	3982160400	97700	97600	97700	97600	230
309	20240513	134600	3959712200	97700	97700	97800	97700	164
310	20240513	134500	3943688100	97700	97700	97800	97700	3
311	20240513	134400	3943394900	97800	97800	97800	97700	15
312	20240513	134300	3941929000	97700	97800	97800	97700	61
313	20240513	134200	3935968600	97700	97800	97800	97700	32
314	20240513	134100	3932842000	97800	97800	97800	97700	14
315	20240513	134000	3931473900	97700	97700	97700	97700	5
316	20240513	133900	3930985400	97700	97700	97700	97700	155
317	20240513	133800	3915841900	97700	97700	97700	97600	119
318	20240513	133700	3904215700	97700	97600	97700	97600	6
319	20240513	133600	3903629800	97600	97700	97700	97600	10
320	20240513	133500	3902653400	97700	97700	97700	97700	218
321	20240513	133400	3881354800	97600	97600	97600	97600	1
322	20240513	133300	3881257200	97600	97700	97700	97600	4
323	20240513	133200	3880866700	97700	97600	97700	97600	3
324	20240513	133100	3880573800	97600	97600	97600	97600	2
325	20240513	133000	3880378600	97700	97600	97700	97600	4
326	20240513	132900	3879988000	97700	97700	97700	97700	2
327	20240513	132800	3879792600	97700	97700	97700	97700	4
328	20240513	132700	3879401800	97600	97600	97700	97600	3
329	20240513	132600	3879108900	97700	97600	97700	97600	7
330	20240513	132500	3878425600	97600	97500	97700	97500	125
331	20240513	132400	3866222700	97400	97500	97500	97400	27
332	20240513	132300	3863590300	97500	97400	97500	97400	206
333	20240513	132200	3843525700	97400	97500	97500	97400	697
334	20240513	132100	3775575400	97700	97700	97700	97600	61
335	20240513	132000	3769621400	97700	97600	97700	97600	3
336	20240513	131900	3769328400	97600	97600	97600	97600	42
337	20240513	131800	3765229200	97600	97600	97700	97600	207
338	20240513	131700	3745017500	97700	97700	97700	97700	2
339	20240513	131600	3744822100	97600	97600	97600	97600	151
340	20240513	131500	3730084500	97700	97600	97700	97600	48
341	20240513	131400	3725397000	97600	97600	97700	97600	55
342	20240513	131300	3720028900	97600	97700	97700	97600	293
343	20240513	131200	3691426400	97800	97700	97800	97700	3
344	20240513	131100	3691133200	97800	97900	97900	97800	5
345	20240513	131000	3690644000	97800	97700	97800	97700	58
346	20240513	130900	3684972600	97700	97700	97800	97600	328
347	20240513	130800	3652946600	97800	97700	97800	97700	63
348	20240513	130700	3646791400	97800	97800	97800	97800	25
349	20240513	130600	3644346400	97800	97800	97800	97800	1
350	20240513	130500	3644248600	97800	97900	97900	97800	161
351	20240513	130400	3628502600	97900	97800	97900	97800	21
352	20240513	130300	3626448700	97900	97800	97900	97800	10
353	20240513	130200	3625470600	97900	97800	97900	97800	3
354	20240513	130100	3625177000	97900	97800	97900	97800	8
355	20240513	130000	3624394300	97800	97800	97900	97800	12
356	20240513	125900	3623220600	97800	97800	97900	97800	6
357	20240513	125800	3622633600	97800	97900	98000	97800	115
358	20240513	125700	3611375100	98000	98000	98000	97900	29
359	20240513	125600	3608534400	98000	97900	98000	97900	44
360	20240513	125500	3604226700	97900	98000	98000	97900	40
361	20240513	125400	3600310500	97900	98000	98000	97900	19
362	20240513	125300	3598450000	98000	98000	98000	97900	5
363	20240513	125200	3597960200	98000	98000	98000	97900	19
364	20240513	125100	3596098400	97900	97900	97900	97900	6
365	20240513	125000	3595511000	98000	97900	98000	97900	33
366	20240513	124900	3592280200	98000	97900	98000	97900	13
367	20240513	124800	3591007400	97900	97900	97900	97900	203
368	20240513	124700	3571133700	98000	98000	98000	98000	7
369	20240513	124600	3570447700	98000	97900	98000	97900	10
370	20240513	124500	3569468100	98000	98100	98100	98000	191
371	20240513	124400	3550749100	98100	98000	98100	98000	29
372	20240513	124300	3547907000	98000	98000	98100	98000	11
373	20240513	124200	3546828800	98000	98000	98000	98000	23
374	20240513	124100	3544574800	98100	97900	98100	97900	2691
375	20240513	124000	3280853100	97800	97900	97900	97800	134
376	20240513	123900	3267736700	97900	98000	98000	97900	136
377	20240513	123800	3254421300	98000	98000	98000	97900	251
378	20240513	123700	3229848100	97900	97900	98000	97900	127
379	20240513	123600	3217414700	97900	97900	97900	97900	2
380	20240513	123500	3217218900	97900	98000	98000	97900	16
381	20240513	123400	3215652300	97900	97800	97900	97800	1725
382	20240513	123300	3046774900	97900	97800	97900	97700	154
383	20240513	123200	3031728800	97800	97700	97800	97700	1449
384	20240513	123100	2890051700	97700	97600	97700	97600	5
385	20240513	123000	2889563400	97600	97600	97600	97600	25
386	20240513	122900	2887123400	97700	97700	97700	97600	7
387	20240513	122800	2886439600	97600	97600	97600	97600	3
388	20240513	122700	2886146800	97700	97700	97700	97700	27
389	20240513	122600	2883508900	97700	97700	97700	97600	38
390	20240513	122500	2879796700	97700	97700	97700	97700	11
391	20240513	122400	2878722000	97700	97600	97700	97600	86
392	20240513	122300	2870320100	97700	97700	97700	97600	5
393	20240513	122200	2869831700	97700	97600	97700	97600	32
394	20240513	122100	2866705500	97700	97700	97700	97700	2
395	20240513	122000	2866510100	97700	97600	97700	97600	7
396	20240513	121900	2865826500	97600	97600	97600	97600	30
397	20240513	121800	2862898500	97700	97700	97700	97700	10
398	20240513	121700	2861921500	97600	97600	97700	97600	5
399	20240513	121600	2861433300	97600	97600	97600	97600	20
400	20240513	121500	2859481300	97600	97700	97700	97600	13
401	20240513	121400	2858211400	97700	97600	97700	97600	58
402	20240513	121300	2852545000	97700	97700	97700	97700	11
403	20240513	121200	2851470300	97800	97800	97800	97800	121
404	20240513	121100	2839636500	97800	97700	97800	97700	74
405	20240513	121000	2832406600	97700	97700	97700	97700	12
406	20240513	120900	2831234200	97700	97600	97700	97600	356
407	20240513	120800	2796453200	97700	97700	97800	97700	205
408	20240513	120700	2776424500	97700	97700	97700	97700	2
409	20240513	120600	2776229100	97700	97800	97800	97700	24
410	20240513	120500	2773884100	97800	97700	97800	97700	60
411	20240513	120400	2768022000	97700	97700	97700	97700	132
412	20240513	120300	2755125600	97700	97800	97800	97700	61
413	20240513	120200	2749165800	97800	97800	97800	97700	6
414	20240513	120100	2748579400	97800	97700	97800	97700	18
415	20240513	120000	2746820000	97800	97700	97800	97700	105
416	20240513	115900	2736561200	97800	97700	97800	97700	9
417	20240513	115800	2735681800	97700	97700	97700	97700	9
418	20240513	115700	2734802500	97700	97800	97800	97700	10
419	20240513	115600	2733825400	97800	97800	97800	97700	22
420	20240513	115500	2731675200	97700	97700	97700	97700	21
421	20240513	115400	2729623500	97700	97700	97800	97700	3
422	20240513	115300	2729330300	97800	97700	97800	97700	13
423	20240513	115200	2728060000	97800	97700	97800	97700	54
424	20240513	115100	2722783900	97700	97700	97800	97700	187
425	20240513	115000	2704513800	97800	97800	97800	97700	25
426	20240513	114900	2702071100	97700	97700	97700	97700	2
427	20240513	114800	2701875700	97700	97700	97700	97600	188
428	20240513	114700	2683508300	97700	97700	97700	97700	210
429	20240513	114600	2662991300	97700	97700	97700	97700	11
430	20240513	114500	2661916600	97800	97700	97800	97700	4
431	20240513	114400	2661525600	97800	97700	97800	97700	10
432	20240513	114300	2660548500	97800	97700	97800	97700	6
433	20240513	114200	2659962200	97800	97700	97800	97700	43
434	20240513	114100	2655761000	97700	97700	97800	97700	26
435	20240513	114000	2653220700	97700	97700	97700	97700	28
436	20240513	113900	2650485100	97700	97700	97800	97700	23
437	20240513	113800	2648237800	97800	97700	97800	97700	10
438	20240513	113700	2647260700	97800	97700	97800	97700	10
439	20240513	113600	2646283600	97800	97800	97800	97800	2
440	20240513	113500	2646088000	97800	97800	97800	97700	10
441	20240513	113400	2645110400	97800	97900	97900	97800	237
442	20240513	113300	2621931700	97800	97800	97800	97800	38
443	20240513	113200	2618215300	97900	97800	97900	97800	4
444	20240513	113100	2617824000	97900	97900	97900	97800	4
445	20240513	113000	2617432600	97800	97900	97900	97800	35
446	20240513	112900	2614009500	97900	97800	97900	97800	7
447	20240513	112800	2613324800	97800	97900	98000	97800	228
448	20240513	112700	2591005500	97900	97900	98000	97900	105
449	20240513	112600	2580725000	97900	97800	98000	97800	1411
450	20240513	112500	2442578400	97800	97800	97900	97800	134
451	20240513	112400	2429470800	97900	97800	97900	97800	8
452	20240513	112300	2428688300	97900	97800	97900	97800	2
453	20240513	112200	2428492600	97700	97800	97900	97700	892
454	20240513	112100	2341265300	97700	97600	97700	97600	961
455	20240513	112000	2247376200	97700	97600	97700	97600	63
456	20240513	111900	2241227300	97700	97600	97700	97600	2
457	20240513	111800	2241032000	97600	97600	97600	97600	6
458	20240513	111700	2240446400	97600	97700	97700	97600	2
459	20240513	111600	2240251100	97700	97500	97700	97500	24
460	20240513	111500	2237908700	97500	97700	97700	97500	242
461	20240513	111400	2214294400	97700	97600	97700	97600	11
462	20240513	111300	2213220700	97600	97600	97700	97600	23
463	20240513	111200	2210975700	97600	97600	97600	97600	27
464	20240513	111100	2208340500	97700	97500	97700	97500	298
465	20240513	111000	2179256800	97500	97700	97700	97500	74
466	20240513	110900	2172034500	97700	97600	97700	97600	6
467	20240513	110800	2171448800	97700	97600	97700	97600	27
468	20240513	110700	2168813500	97700	97400	97700	97400	1837
469	20240513	110600	1989677700	97300	97300	97300	97300	1
470	20240513	110500	1989580400	97400	97400	97400	97400	1
471	20240513	110400	1989483000	97400	97400	97400	97400	1
472	20240513	110300	1989385600	97300	97300	97300	97300	2
473	20240513	110200	1989191000	97400	97400	97400	97400	19
474	20240513	110100	1987340400	97400	97400	97400	97400	1
475	20240513	110000	1987243000	97200	97400	97400	97200	23
476	20240513	105900	1985003100	97400	97200	97400	97200	82
477	20240513	105800	1977023700	97200	97200	97200	97200	20
478	20240513	105700	1975079700	97200	97300	97300	97200	72
479	20240513	105600	1968074600	97300	97400	97400	97300	6
480	20240513	105500	1967490700	97400	97300	97400	97300	40
481	20240513	105400	1963596600	97200	97500	97500	97200	360
482	20240513	105300	1928547600	97400	97500	97500	97400	31
483	20240513	105200	1925528100	97500	97500	97500	97500	240
484	20240513	105100	1902128100	97500	97500	97500	97500	401
485	20240513	105000	1863030600	97500	97500	97600	97500	105
486	20240513	104900	1852792900	97500	97500	97500	97500	60
487	20240513	104800	1846942900	97500	97500	97500	97500	5
488	20240513	104700	1846455400	97500	97500	97600	97500	155
489	20240513	104600	1831342800	97400	97400	97400	97400	0
490	20240513	104500	1831342800	97400	97400	97400	97400	5
491	20240513	104400	1830855800	97400	97400	97400	97300	34
492	20240513	104300	1827545500	97500	97500	97500	97500	10
493	20240513	104200	1826570500	97500	97500	97500	97500	538
494	20240513	104100	1774115500	97500	97400	97500	97400	12
495	20240513	104000	1772946600	97400	97400	97400	97300	97
496	20240513	103900	1763499100	97400	97400	97400	97400	2
497	20240513	103800	1763304300	97500	97300	97500	97300	27
498	20240513	103700	1760677000	97200	97200	97200	97200	0
499	20240513	103600	1760677000	97200	97300	97500	97200	1409
500	20240513	103500	1623392200	97300	97200	97300	97200	134
501	20240513	103400	1610365000	97300	97300	97300	97300	48
502	20240513	103300	1605694600	97400	97400	97400	97400	113
503	20240513	103200	1594688400	97400	97400	97400	97400	15
504	20240513	103100	1593227400	97500	97500	97500	97500	20
505	20240513	103000	1591277400	97500	97400	97500	97400	2196
506	20240513	102900	1377179600	97500	97500	97500	97500	0
507	20240513	102800	1377179600	97500	97400	97500	97200	379
508	20240513	102700	1340314400	97400	97400	97500	97400	1338
509	20240513	102600	1209992100	97400	97300	97400	97100	1251
510	20240513	102500	1088309500	97200	97300	97300	97200	346
511	20240513	102400	1054677300	97300	97200	97300	97200	9
512	20240513	102300	1053802400	97200	97200	97200	97200	16
513	20240513	102200	1052247200	97200	97200	97200	97200	252
514	20240513	102100	1027752800	97200	97200	97200	97200	73
515	20240513	102000	1020657200	97100	97100	97100	97100	26
516	20240513	101900	1018132600	97100	97100	97100	97100	1
517	20240513	101800	1018035500	97100	97100	97100	97100	14
518	20240513	101700	1016676100	97100	97100	97100	97100	110
519	20240513	101600	1005995100	97100	97100	97100	97100	50
520	20240513	101500	1001140100	97200	97200	97200	97100	333
521	20240513	101400	968772600	97300	97300	97300	97300	6
522	20240513	101300	968188800	97300	96800	97300	96800	1029
523	20240513	101200	868406900	96800	96800	96800	96800	219
524	20240513	101100	847207700	96700	96700	96700	96700	33
525	20240513	101000	844016600	96700	96700	96700	96700	14
526	20240513	100900	842662800	96800	96700	96800	96700	13
527	20240513	100800	841405600	96800	96800	96800	96800	1
528	20240513	100700	841308800	96800	96800	96800	96800	3
529	20240513	100600	841018400	96800	96800	96800	96800	2
530	20240513	100500	840824800	96800	96700	96800	96700	32
531	20240513	100400	837727300	96700	96700	96700	96700	75
532	20240513	100300	830474800	96700	96600	96700	96600	22
533	20240513	100200	828349500	96600	96600	96600	96600	15
534	20240513	100100	826900500	96700	96700	96700	96700	1
535	20240513	100000	826803800	96700	96800	96800	96700	37
536	20240513	095900	823225800	96700	96800	96800	96700	51
537	20240513	095800	818294000	96800	96800	96800	96800	2
538	20240513	095700	818100400	96700	96700	96700	96600	197
539	20240513	095600	799066600	96700	96700	96700	96700	56
540	20240513	095500	793651400	96800	96800	96800	96800	1
541	20240513	095400	793554600	96800	96600	96800	96600	71
542	20240513	095300	786691800	96800	96800	96800	96800	26
543	20240513	095200	784175000	96800	96900	96900	96800	16
544	20240513	095100	782626000	96800	96800	96800	96800	2
545	20240513	095000	782432400	96800	96600	96800	96600	20
546	20240513	094900	780497600	96600	96900	96900	96600	99
547	20240513	094800	770926300	96800	96800	96800	96800	3
548	20240513	094700	770635900	96900	96800	96900	96700	483
549	20240513	094600	723918800	96800	96800	96900	96800	185
550	20240513	094500	706010700	96800	96800	96800	96800	100
551	20240513	094400	696330700	96800	96800	96800	96800	13
552	20240513	094300	695072300	96900	96800	96900	96800	48
553	20240513	094200	690425700	96900	96800	96900	96800	49
554	20240513	094100	685680600	96800	96800	96800	96800	16
555	20240513	094000	684131800	96900	96900	96900	96900	225
556	20240513	093900	662329300	96900	97000	97000	96900	17
557	20240513	093800	660681900	97000	96900	97000	96900	2
558	20240513	093700	660488000	97000	97200	97200	97000	1463
559	20240513	093600	518339900	97300	97300	97300	97300	0
560	20240513	093500	518339900	97300	97300	97300	97200	52
561	20240513	093400	513280400	97300	97200	97400	97200	658
562	20240513	093300	449264900	97300	97300	97300	97300	6
563	20240513	093200	448681100	97200	97200	97200	97100	129
564	20240513	093100	436142500	97200	97100	97200	97100	16
565	20240513	093000	434588800	97100	97100	97100	97100	13
566	20240513	092900	433326500	97200	97200	97200	97200	6
567	20240513	092800	432743300	97000	96600	97200	96600	781
568	20240513	092700	357019500	96300	96600	96600	96300	288
569	20240513	092600	329238700	96700	96500	96800	96500	132
570	20240513	092500	316481300	96500	96500	96600	96500	51
571	20240513	092400	311558500	96500	96500	96500	96500	23
572	20240513	092300	309339000	96500	96600	96600	96500	13
573	20240513	092200	308084400	96500	96500	96500	96500	5
574	20240513	092100	307601900	96600	96600	96600	96600	143
575	20240513	092000	293788100	96600	96500	96600	96500	18
576	20240513	091900	292050600	96500	96400	96500	96300	56
577	20240513	091800	286652000	96400	96300	96400	96300	43
578	20240513	091700	282506900	96400	96300	96400	96300	16
579	20240513	091600	280965000	96400	96200	96400	96200	207
580	20240513	091500	261032600	96200	96200	96300	96200	92
581	20240513	091400	252182100	96300	96300	96300	96200	104
582	20240513	091300	242167900	96300	96400	96400	96300	312
583	20240513	091200	212091800	96400	96500	96500	96400	258
584	20240513	091100	187219700	96500	96400	96500	96400	144
585	20240513	091000	173327100	96500	96500	96500	96500	17
586	20240513	090900	171686600	96500	96600	96600	96500	240
587	20240513	090800	148522800	96600	96800	96800	96600	129
588	20240513	090700	136056800	96600	96400	96600	96400	8
589	20240513	090600	135284200	96800	96500	96900	96300	137
590	20240513	090500	122047900	96500	96400	96500	96400	13
591	20240513	090400	120793500	96400	96600	96600	96400	78
592	20240513	090300	113267700	96500	96600	96900	96500	85
593	20240513	090200	105056100	97100	96700	97100	96700	22
594	20240513	090100	102927300	96700	97000	97400	96700	377
595	20240513	090000	66356700	97000	97000	97000	96400	685