KissMeData/001570/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183400	38774392700	96000	96000	96000	96000	9310
3	20240513	183300	38774392700	96000	96000	96000	96000	0
4	20240513	183200	38774392700	96000	96000	96000	96000	0
5	20240513	183100	38774392700	96000	96000	96000	96000	0
6	20240513	183000	38774392700	96000	96000	96000	96000	0
7	20240513	182900	38774392700	96000	96000	96000	96000	0
8	20240513	182800	38774392700	96000	96000	96000	96000	0
9	20240513	182700	38774392700	96000	96000	96000	96000	0
10	20240513	182600	38774392700	96000	96000	96000	96000	0
11	20240513	182500	38774392700	96000	96000	96000	96000	0
12	20240513	182400	38774392700	96000	96000	96000	96000	0
13	20240513	182300	38774392700	96000	96000	96000	96000	0
14	20240513	182200	38774392700	96000	96000	96000	96000	0
15	20240513	182100	38774392700	96000	96000	96000	96000	0
16	20240513	182000	38774392700	96000	96000	96000	96000	0
17	20240513	181900	38774392700	96000	96000	96000	96000	0
18	20240513	181800	38774392700	96000	96000	96000	96000	0
19	20240513	181700	38774392700	96000	96000	96000	96000	0
20	20240513	181600	38774392700	96000	96000	96000	96000	0
21	20240513	181500	38774392700	96000	96000	96000	96000	0
22	20240513	181400	38774392700	96000	96000	96000	96000	0
23	20240513	181300	38774392700	96000	96000	96000	96000	0
24	20240513	181200	38774392700	96000	96000	96000	96000	0
25	20240513	181100	38774392700	96000	96000	96000	96000	0
26	20240513	181000	38774392700	96000	96000	96000	96000	0
27	20240513	180900	38774392700	96000	96000	96000	96000	0
28	20240513	180800	38774392700	96000	96000	96000	96000	0
29	20240513	180700	38774392700	96000	96000	96000	96000	0
30	20240513	180600	38774392700	96000	96000	96000	96000	0
31	20240513	180500	38774392700	96000	96000	96000	96000	0
32	20240513	180400	38774392700	96000	96000	96000	96000	9310
33	20240513	180300	38774392700	96000	96000	96000	96000	0
34	20240513	180200	38774392700	96000	96000	96000	96000	0
35	20240513	180100	38774392700	96000	96000	96000	96000	0
36	20240513	180000	38774392700	96000	96000	96000	96000	0
37	20240513	175900	38774392700	96000	96000	96000	96000	0
38	20240513	175800	38774392700	96000	96000	96000	96000	0
39	20240513	175700	38774392700	96000	96000	96000	96000	0
40	20240513	175600	38774392700	96000	96000	96000	96000	0
41	20240513	175500	38774392700	96000	96000	96000	96000	0
42	20240513	175400	38774392700	96000	96000	96000	96000	0
43	20240513	175300	38774392700	96000	96000	96000	96000	0
44	20240513	175200	38774392700	96000	96000	96000	96000	0
45	20240513	175100	38774392700	96000	96000	96000	96000	0
46	20240513	175000	38774392700	96000	96000	96000	96000	0
47	20240513	174900	38774392700	96000	96000	96000	96000	0
48	20240513	174800	38774392700	96000	96000	96000	96000	0
49	20240513	174700	38774392700	96000	96000	96000	96000	0
50	20240513	174600	38774392700	96000	96000	96000	96000	0
51	20240513	174500	38774392700	96000	96000	96000	96000	0
52	20240513	174400	38774392700	96000	96000	96000	96000	0
53	20240513	174300	38774392700	96000	96000	96000	96000	0
54	20240513	174200	38774392700	96000	96000	96000	96000	0
55	20240513	174100	38774392700	96000	96000	96000	96000	0
56	20240513	174000	38774392700	96000	96000	96000	96000	0
57	20240513	173900	38774392700	96000	96000	96000	96000	0
58	20240513	173800	38774392700	96000	96000	96000	96000	0
59	20240513	173700	38774392700	96000	96000	96000	96000	0
60	20240513	173600	38774392700	96000	96000	96000	96000	0
61	20240513	173500	38774392700	96000	96000	96000	96000	0
62	20240513	173400	38774392700	96000	96000	96000	96000	9310
63	20240513	173300	38774392700	96000	96000	96000	96000	0
64	20240513	173200	38774392700	96000	96000	96000	96000	0
65	20240513	173100	38774392700	96000	96000	96000	96000	0
66	20240513	173000	38774392700	96000	96000	96000	96000	0
67	20240513	172900	38774392700	96000	96000	96000	96000	0
68	20240513	172800	38774392700	96000	96000	96000	96000	0
69	20240513	172700	38774392700	96000	96000	96000	96000	0
70	20240513	172600	38774392700	96000	96000	96000	96000	0
71	20240513	172500	38774392700	96000	96000	96000	96000	0
72	20240513	172400	38774392700	96000	96000	96000	96000	0
73	20240513	172300	38774392700	96000	96000	96000	96000	0
74	20240513	172200	38774392700	96000	96000	96000	96000	0
75	20240513	172100	38774392700	96000	96000	96000	96000	0
76	20240513	172000	38774392700	96000	96000	96000	96000	0
77	20240513	171900	38774392700	96000	96000	96000	96000	0
78	20240513	171800	38774392700	96000	96000	96000	96000	0
79	20240513	171700	38774392700	96000	96000	96000	96000	0
80	20240513	171600	38774392700	96000	96000	96000	96000	0
81	20240513	171500	38774392700	96000	96000	96000	96000	0
82	20240513	171400	38774392700	96000	96000	96000	96000	0
83	20240513	171300	38774392700	96000	96000	96000	96000	0
84	20240513	171200	38774392700	96000	96000	96000	96000	0
85	20240513	171100	38774392700	96000	96000	96000	96000	0
86	20240513	171000	38774392700	96000	96000	96000	96000	0
87	20240513	170900	38774392700	96000	96000	96000	96000	0
88	20240513	170800	38774392700	96000	96000	96000	96000	0
89	20240513	170700	38774392700	96000	96000	96000	96000	0
90	20240513	170600	38774392700	96000	96000	96000	96000	0
91	20240513	170500	38774392700	96000	96000	96000	96000	0
92	20240513	170400	38774392700	96000	96000	96000	96000	9310
93	20240513	170300	38774392700	96000	96000	96000	96000	0
94	20240513	170200	38774392700	96000	96000	96000	96000	0
95	20240513	170100	38774392700	96000	96000	96000	96000	0
96	20240513	170000	38774392700	96000	96000	96000	96000	0
97	20240513	165900	38774392700	96000	96000	96000	96000	0
98	20240513	165800	38774392700	96000	96000	96000	96000	0
99	20240513	165700	38774392700	96000	96000	96000	96000	0
100	20240513	165600	38774392700	96000	96000	96000	96000	0
101	20240513	165500	38774392700	96000	96000	96000	96000	0
102	20240513	165400	38774392700	96000	96000	96000	96000	0
103	20240513	165300	38774392700	96000	96000	96000	96000	0
104	20240513	165200	38774392700	96000	96000	96000	96000	0
105	20240513	165100	38774392700	96000	96000	96000	96000	0
106	20240513	165000	38774392700	96000	96000	96000	96000	0
107	20240513	164900	38774392700	96000	96000	96000	96000	0
108	20240513	164800	38774392700	96000	96000	96000	96000	0
109	20240513	164700	38774392700	96000	96000	96000	96000	0
110	20240513	164600	38774392700	96000	96000	96000	96000	0
111	20240513	164500	38774392700	96000	96000	96000	96000	0
112	20240513	164400	38774392700	96000	96000	96000	96000	0
113	20240513	164300	38774392700	96000	96000	96000	96000	0
114	20240513	164200	38774392700	96000	96000	96000	96000	0
115	20240513	164100	38774392700	96000	96000	96000	96000	0
116	20240513	164000	38774392700	96000	96000	96000	96000	0
117	20240513	163900	38774392700	96000	96000	96000	96000	0
118	20240513	163800	38774392700	96000	96000	96000	96000	0
119	20240513	163700	38774392700	96000	96000	96000	96000	0
120	20240513	163600	38774392700	96000	96000	96000	96000	0
121	20240513	163500	38774392700	96000	96000	96000	96000	0
122	20240513	163400	38774392700	96000	96000	96000	96000	9310
123	20240513	163300	38774392700	96000	96000	96000	96000	0
124	20240513	163200	38774392700	96000	96000	96000	96000	0
125	20240513	163100	38774392700	96000	96000	96000	96000	0
126	20240513	163000	38774392700	96000	96000	96000	96000	0
127	20240513	162900	38774392700	96000	96000	96000	96000	0
128	20240513	162800	38774392700	96000	96000	96000	96000	0
129	20240513	162700	38774392700	96000	96000	96000	96000	0
130	20240513	162600	38774392700	96000	96000	96000	96000	0
131	20240513	162500	38774392700	96000	96000	96000	96000	0
132	20240513	162400	38774392700	96000	96000	96000	96000	0
133	20240513	162300	38774392700	96000	96000	96000	96000	0
134	20240513	162200	38774392700	96000	96000	96000	96000	0
135	20240513	162100	38774392700	96000	96000	96000	96000	0
136	20240513	162000	38774392700	96000	96000	96000	96000	0
137	20240513	161900	38774392700	96000	96000	96000	96000	0
138	20240513	161800	38774392700	96000	96000	96000	96000	0
139	20240513	161700	38774392700	96000	96000	96000	96000	0
140	20240513	161600	38774392700	96000	96000	96000	96000	0
141	20240513	161500	38774392700	96000	96000	96000	96000	0
142	20240513	161400	38774392700	96000	96000	96000	96000	0
143	20240513	161300	38774392700	96000	96000	96000	96000	0
144	20240513	161200	38774392700	96000	96000	96000	96000	0
145	20240513	161100	38774392700	96000	96000	96000	96000	0
146	20240513	161000	38774392700	96000	96000	96000	96000	0
147	20240513	160900	38774392700	96000	96000	96000	96000	0
148	20240513	160800	38774392700	96000	96000	96000	96000	0
149	20240513	160700	38774392700	96000	96000	96000	96000	0
150	20240513	160600	38774392700	96000	96000	96000	96000	0
151	20240513	160500	38774392700	96000	96000	96000	96000	0
152	20240513	160400	38774392700	96000	96000	96000	96000	9310
153	20240513	160300	38774392700	96000	96000	96000	96000	0
154	20240513	160200	38774392700	96000	96000	96000	96000	0
155	20240513	160100	38774392700	96000	96000	96000	96000	0
156	20240513	160000	38774392700	96000	96000	96000	96000	0
157	20240513	155900	38774392700	96000	96000	96000	96000	0
158	20240513	155800	38774392700	96000	96000	96000	96000	0
159	20240513	155700	38774392700	96000	96000	96000	96000	0
160	20240513	155600	38774392700	96000	96000	96000	96000	0
161	20240513	155500	38774392700	96000	96000	96000	96000	0
162	20240513	155400	38774392700	96000	96000	96000	96000	0
163	20240513	155300	38774392700	96000	96000	96000	96000	0
164	20240513	155200	38774392700	96000	96000	96000	96000	0
165	20240513	155100	38774392700	96000	96000	96000	96000	0
166	20240513	155000	38774392700	96000	96000	96000	96000	0
167	20240513	154900	38774392700	96000	96000	96000	96000	0
168	20240513	154800	38774392700	96000	96000	96000	96000	0
169	20240513	154700	38774392700	96000	96000	96000	96000	0
170	20240513	154600	38774392700	96000	96000	96000	96000	0
171	20240513	154500	38774392700	96000	96000	96000	96000	0
172	20240513	154400	38774392700	96000	96000	96000	96000	0
173	20240513	154300	38774392700	96000	96000	96000	96000	0
174	20240513	154200	38774392700	96000	96000	96000	96000	0
175	20240513	154100	38774392700	96000	96000	96000	96000	0
176	20240513	154000	38774392700	96000	96000	96000	96000	0
177	20240513	153900	38774392700	96000	96000	96000	96000	0
178	20240513	153800	38774392700	96000	96000	96000	96000	0
179	20240513	153700	38774392700	96000	96000	96000	96000	0
180	20240513	153600	38774392700	96000	96000	96000	96000	0
181	20240513	153500	38774392700	96000	96000	96000	96000	0
182	20240513	153400	38774392700	96000	96000	96000	96000	9310
183	20240513	153300	38774392700	96000	96000	96000	96000	0
184	20240513	153200	38774392700	96000	96000	96000	96000	0
185	20240513	153100	38774392700	96000	96000	96000	96000	0
186	20240513	153000	38774392700	96000	96000	96000	96000	9310
187	20240513	152900	37880632700	96000	96000	96000	96000	0
188	20240513	152800	37880632700	96000	96000	96000	96000	0
189	20240513	152700	37880632700	96000	96000	96000	96000	0
190	20240513	152600	37880632700	96000	96000	96000	96000	0
191	20240513	152500	37880632700	96000	96000	96000	96000	0
192	20240513	152400	37880632700	96000	96000	96000	96000	0
193	20240513	152300	37880632700	96000	96000	96000	96000	0
194	20240513	152200	37880632700	96000	96000	96000	96000	0
195	20240513	152100	37880632700	96000	96000	96000	96000	0
196	20240513	152000	37880632700	96000	96000	96000	96000	0
197	20240513	151900	37880632700	96000	96100	96100	96000	2788
198	20240513	151800	37612871700	96100	96000	96100	96000	895
199	20240513	151700	37526913500	96000	96000	96100	96000	1155
200	20240513	151600	37416020700	96100	96000	96100	96000	1848
201	20240513	151500	37238586400	96000	96000	96100	96000	1667
202	20240513	151400	37078523700	96100	96200	96200	96000	5346
203	20240513	151300	36564761700	96200	96200	96200	96100	653
204	20240513	151200	36501952500	96100	96100	96200	96100	501
205	20240513	151100	36453785600	96100	96200	96200	96100	511
206	20240513	151000	36404636700	96100	96200	96200	96100	479
207	20240513	150900	36358575300	96200	96200	96200	96100	601
208	20240513	150800	36300808300	96200	96200	96200	96100	349
209	20240513	150700	36267239100	96100	96200	96200	96100	1023
210	20240513	150600	36168830400	96200	96200	96200	96100	1005
211	20240513	150500	36072169500	96200	96100	96200	96100	334
212	20240513	150400	36040051700	96200	96200	96200	96100	508
213	20240513	150300	35991196200	96200	96100	96200	96100	692
214	20240513	150200	35924663800	96200	96200	96200	96100	806
215	20240513	150100	35847186300	96200	96200	96200	96100	845
216	20240513	150000	35765949700	96200	96100	96200	96100	646
217	20240513	145900	35703823500	96100	96200	96200	96100	695
218	20240513	145800	35636975100	96200	96200	96200	96100	1200
219	20240513	145700	35521602800	96200	96200	96300	96100	1715
220	20240513	145600	35356572100	96200	96300	96400	96200	527
221	20240513	145500	35305845900	96200	96300	96400	96200	468
222	20240513	145400	35260785100	96300	96200	96300	96200	386
223	20240513	145300	35223624600	96200	96300	96300	96200	743
224	20240513	145200	35152126900	96300	96300	96300	96200	101
225	20240513	145100	35142405300	96200	96300	96400	96200	553
226	20240513	145000	35089151700	96300	96200	96400	96200	339
227	20240513	144900	35056512200	96200	96200	96300	96200	179
228	20240513	144800	35039290300	96200	96300	96300	96200	387
229	20240513	144700	35002059500	96200	96300	96300	96200	499
230	20240513	144600	34954033500	96400	96200	96400	96200	418
231	20240513	144500	34913770800	96300	96200	96300	96200	857
232	20240513	144400	34831320000	96300	96200	96300	96200	647
233	20240513	144300	34769074100	96200	96400	96400	96200	645
234	20240513	144200	34706984700	96400	96300	96400	96300	103
235	20240513	144100	34697059600	96400	96400	96400	96300	443
236	20240513	144000	34654368100	96300	96300	96300	96300	480
237	20240513	143900	34608144100	96300	96300	96400	96300	217
238	20240513	143800	34587246900	96300	96200	96500	96200	1782
239	20240513	143700	34415629200	96200	96300	96300	96200	1376
240	20240513	143600	34283242800	96300	96300	96400	96200	3252
241	20240513	143500	33970333400	96300	96300	96400	96300	606
242	20240513	143400	33911975400	96300	96400	96400	96300	2683
243	20240513	143300	33653504900	96400	96300	96400	96300	588
244	20240513	143200	33596850900	96400	96300	96400	96300	425
245	20240513	143100	33555902300	96300	96400	96400	96300	317
246	20240513	143000	33525366000	96400	96300	96400	96300	372
247	20240513	142900	33489519900	96300	96400	96400	96300	377
248	20240513	142800	33453208100	96400	96300	96400	96300	461
249	20240513	142700	33408808600	96300	96400	96400	96300	1206
250	20240513	142600	33292569100	96400	96500	96500	96400	353
251	20240513	142500	33258531900	96400	96600	96600	96400	404
252	20240513	142400	33219580100	96500	96600	96600	96400	294
253	20240513	142300	33191223700	96500	96500	96600	96400	471
254	20240513	142200	33145784200	96500	96500	96500	96400	318
255	20240513	142100	33115124200	96400	96500	96500	96400	366
256	20240513	142000	33079823500	96500	96600	96600	96400	494
257	20240513	141900	33032173500	96500	96500	96600	96500	324
258	20240513	141800	33000904900	96600	96500	96600	96500	449
259	20240513	141700	32957563400	96500	96500	96600	96500	310
260	20240513	141600	32927636400	96500	96500	96600	96500	188
261	20240513	141500	32909494300	96400	96300	96600	96300	4832
262	20240513	141400	32443702300	96300	96300	96400	96300	543
263	20240513	141300	32391403200	96300	96400	96500	96300	723
264	20240513	141200	32321717600	96400	96500	96600	96400	635
265	20240513	141100	32260472300	96500	96700	96700	96500	220
266	20240513	141000	32239218200	96600	96600	96700	96500	424
267	20240513	140900	32198271900	96600	96500	96600	96500	232
268	20240513	140800	32175882900	96600	96600	96600	96500	333
269	20240513	140700	32143736600	96500	96500	96500	96400	390
270	20240513	140600	32106111000	96400	96600	96600	96400	844
271	20240513	140500	32024709900	96600	96600	96600	96400	571
272	20240513	140400	31969611400	96600	96500	96600	96500	1035
273	20240513	140300	31869726400	96500	96500	96600	96400	1542
274	20240513	140200	31720882400	96500	96600	96600	96500	1859
275	20240513	140100	31541479600	96600	96600	96700	96500	1221
276	20240513	140000	31423552000	96600	96600	96700	96600	446
277	20240513	135900	31380464900	96600	96700	96700	96600	320
278	20240513	135800	31349543500	96700	96700	96800	96700	457
279	20240513	135700	31305340600	96700	96700	96800	96700	550
280	20240513	135600	31252153000	96700	96700	96800	96700	410
281	20240513	135500	31212500400	96700	96800	96800	96700	964
282	20240513	135400	31119235200	96800	96800	96900	96800	1087
283	20240513	135300	31014002000	96800	96800	96900	96800	110
284	20240513	135200	31003353700	96800	96900	96900	96800	277
285	20240513	135100	30976523900	96900	96800	96900	96800	445
286	20240513	135000	30933410400	96800	97000	97000	96800	848
287	20240513	134900	30851253700	96900	96900	97000	96900	289
288	20240513	134800	30823248300	96900	97000	97000	96900	200
289	20240513	134700	30803862200	97000	96900	97000	96900	292
290	20240513	134600	30775561600	96900	97000	97000	96900	297
291	20240513	134500	30746781800	96900	96900	97000	96900	195
292	20240513	134400	30727885700	97000	96900	97100	96800	258
293	20240513	134300	30702885400	96900	96800	97000	96800	1021
294	20240513	134200	30603998500	96800	96900	97000	96800	982
295	20240513	134100	30508859000	96900	97000	97000	96900	101
296	20240513	134000	30499067500	96900	97100	97200	96900	568
297	20240513	133900	30443964100	97100	97200	97200	97100	143
298	20240513	133800	30430069900	97200	96900	97300	96900	2101
299	20240513	133700	30226202400	96900	96900	97000	96900	846
300	20240513	133600	30144203300	97000	96900	97000	96900	184
301	20240513	133500	30126371200	96900	96900	97100	96900	158
302	20240513	133400	30111060800	96900	97000	97100	96900	926
303	20240513	133300	30021266200	97100	96900	97100	96900	676
304	20240513	133200	29955714600	96900	97000	97100	96900	3036
305	20240513	133100	29661199100	97100	97200	97200	97100	2167
306	20240513	133000	29450722000	97200	97200	97300	97200	135
307	20240513	132900	29437599800	97200	97300	97300	97200	194
308	20240513	132800	29418731000	97300	97300	97400	97300	632
309	20240513	132700	29357237300	97300	97400	97400	97300	74
310	20240513	132600	29350036600	97400	97400	97400	97300	620
311	20240513	132500	29289652200	97500	97400	97500	97400	365
312	20240513	132400	29254095100	97400	97400	97500	97400	219
313	20240513	132300	29232762400	97400	97500	97500	97400	262
314	20240513	132200	29207234400	97500	97500	97600	97500	317
315	20240513	132100	29176326100	97500	97600	97600	97500	326
316	20240513	132000	29144525400	97600	97500	97600	97500	253
317	20240513	131900	29119839800	97500	97500	97600	97500	167
318	20240513	131800	29103553100	97600	97600	97700	97500	369
319	20240513	131700	29067557900	97600	97500	97800	97500	237
320	20240513	131600	29044403100	97800	97600	97800	97500	1072
321	20240513	131500	28939652900	97400	97400	97500	97400	411
322	20240513	131400	28899595100	97300	97300	97500	97300	588
323	20240513	131300	28842332100	97300	97300	97400	97300	129
324	20240513	131200	28829776400	97300	97300	97400	97200	711
325	20240513	131100	28760596100	97300	97300	97400	97300	441
326	20240513	131000	28717684700	97300	97500	97500	97300	408
327	20240513	130900	28677972300	97400	97400	97500	97400	285
328	20240513	130800	28650208000	97400	97400	97500	97300	495
329	20240513	130700	28601991800	97400	97400	97500	97300	219
330	20240513	130600	28580672200	97500	97500	97500	97300	882
331	20240513	130500	28494766300	97400	97500	97600	97400	795
332	20240513	130400	28417261000	97500	97600	97600	97500	351
333	20240513	130300	28383028700	97600	97500	97600	97500	534
334	20240513	130200	28330936700	97600	97500	97600	97500	197
335	20240513	130100	28311729000	97500	97600	97600	97500	290
336	20240513	130000	28283434400	97600	97600	97700	97500	534
337	20240513	125900	28231329200	97600	97700	97700	97600	569
338	20240513	125800	28175789900	97700	97600	97700	97600	276
339	20240513	125700	28148845100	97600	97700	97800	97600	459
340	20240513	125600	28104000500	97700	97700	97700	97600	211
341	20240513	125500	28083396500	97700	97900	97900	97700	557
342	20240513	125400	28028963500	97700	97900	97900	97700	1635
343	20240513	125300	27869123000	97900	97900	97900	97800	159
344	20240513	125200	27853558600	97900	97900	97900	97900	172
345	20240513	125100	27836719800	97900	97900	98000	97800	649
346	20240513	125000	27773192000	97900	97900	97900	97800	167
347	20240513	124900	27756843500	97900	97900	97900	97900	27
348	20240513	124800	27754200200	97900	97800	97900	97800	208
349	20240513	124700	27733856900	97800	98000	98000	97800	38
350	20240513	124600	27730136100	97800	97900	98000	97800	130
351	20240513	124500	27717410600	97900	97900	97900	97800	194
352	20240513	124400	27698429800	97900	97900	97900	97800	81
353	20240513	124300	27690501900	97900	97900	97900	97800	166
354	20240513	124200	27674256900	97900	97800	97900	97800	385
355	20240513	124100	27636591600	97800	97900	97900	97800	322
356	20240513	124000	27605096200	97800	97800	97900	97800	282
357	20240513	123900	27577499400	97800	97900	97900	97800	271
358	20240513	123800	27550988900	97900	97800	97900	97800	311
359	20240513	123700	27520553400	97900	97900	97900	97800	141
360	20240513	123600	27506761600	97800	97900	98000	97800	822
361	20240513	123500	27426287000	98000	97900	98000	97800	220
362	20240513	123400	27404762100	97800	97900	98000	97800	144
363	20240513	123300	27390660600	97800	97900	98000	97800	274
364	20240513	123200	27363824400	98000	97900	98000	97900	307
365	20240513	123100	27333754300	97900	97900	97900	97800	241
366	20240513	123000	27310171400	97800	97800	97900	97800	189
367	20240513	122900	27291671000	97900	98000	98100	97800	2571
368	20240513	122800	27039754700	98000	98100	98100	98000	139
369	20240513	122700	27026129400	98100	98100	98100	98000	117
370	20240513	122600	27014653200	98100	98200	98200	98100	1397
371	20240513	122500	26877562700	98200	98300	98300	98200	139
372	20240513	122400	26863907100	98300	98300	98300	98200	295
373	20240513	122300	26834935500	98200	98300	98300	98100	174
374	20240513	122200	26817846600	98300	98300	98400	98200	307
375	20240513	122100	26787683300	98200	98200	98300	98200	318
376	20240513	122000	26756455100	98200	98200	98300	98100	227
377	20240513	121900	26734164000	98100	98300	98300	98100	350
378	20240513	121800	26699793400	98300	98400	98400	98200	493
379	20240513	121700	26651330400	98300	98400	98400	98300	671
380	20240513	121600	26585336400	98400	98400	98500	98400	113
381	20240513	121500	26574209700	98400	98500	98500	98400	120
382	20240513	121400	26562399700	98500	98500	98500	98500	224
383	20240513	121300	26540335700	98500	98500	98600	98400	58
384	20240513	121200	26534622900	98500	98500	98500	98500	62
385	20240513	121100	26528515900	98400	98600	98600	98400	237
386	20240513	121000	26505172600	98600	98600	98700	98600	69
387	20240513	120900	26498368500	98600	98500	98600	98400	72
388	20240513	120800	26491275000	98400	98600	98600	98400	515
389	20240513	120700	26440523200	98600	98500	98600	98500	60
390	20240513	120600	26434608400	98600	98700	98700	98600	162
391	20240513	120500	26418635100	98600	98700	98700	98600	300
392	20240513	120400	26389039600	98700	98700	98700	98600	42
393	20240513	120300	26384895300	98700	98600	98800	98600	73
394	20240513	120200	26377689900	98600	98700	98700	98500	160
395	20240513	120100	26361914600	98700	98700	98700	98700	19
396	20240513	120000	26360039300	98700	98900	98900	98600	167
397	20240513	115900	26343556800	98900	98800	98900	98600	825
398	20240513	115800	26262030800	98800	98700	98800	98700	246
399	20240513	115700	26237742500	98600	98700	98700	98600	198
400	20240513	115600	26218217600	98700	98600	98700	98500	197
401	20240513	115500	26198799000	98600	98500	98700	98500	90
402	20240513	115400	26189928600	98500	98400	98800	98400	98
403	20240513	115300	26180272400	98400	98300	98400	98200	205
404	20240513	115200	26160114500	98900	98500	98900	98300	265
405	20240513	115100	26133991100	98500	98300	98700	98200	432
406	20240513	115000	26091448600	98300	98600	98700	98100	643
407	20240513	114900	26028142000	98600	98500	98700	98500	478
408	20240513	114800	25981002700	98600	98200	98600	98100	423
409	20240513	114700	25939436700	98200	98000	98200	98000	366
410	20240513	114600	25903541300	98000	98000	98100	98000	289
411	20240513	114500	25875208600	98000	97900	98000	97900	200
412	20240513	114400	25855610600	97900	98200	98200	97900	1071
413	20240513	114300	25750648500	98200	98100	98500	98000	342
414	20240513	114200	25717081800	98100	98100	98100	98000	801
415	20240513	114100	25638546900	98100	98100	98200	98000	780
416	20240513	114000	25562034500	98100	98100	98200	98100	259
417	20240513	113900	25536619800	98200	98100	98200	98000	1045
418	20240513	113800	25434065900	98100	98700	98700	98100	4168
419	20240513	113700	25023795700	98700	98700	98800	98700	246
420	20240513	113600	24999513600	98700	98700	98700	98600	89
421	20240513	113500	24990731400	98600	98700	98700	98600	268
422	20240513	113400	24964294600	98700	98800	98800	98600	354
423	20240513	113300	24929371100	98800	98700	98800	98700	266
424	20240513	113200	24903112100	98800	98800	98800	98700	236
425	20240513	113100	24879795700	98800	98700	98800	98700	237
426	20240513	113000	24856396000	98800	98800	98800	98700	151
427	20240513	112900	24841485700	98700	98700	98700	98600	389
428	20240513	112800	24803097300	98700	98700	98800	98700	499
429	20240513	112700	24753831400	98700	98700	98800	98700	168
430	20240513	112600	24737234500	98700	98700	98800	98500	1348
431	20240513	112500	24604291300	98700	98900	98900	98700	438
432	20240513	112400	24561045300	98900	98900	98900	98700	603
433	20240513	112300	24501438800	98900	99000	99000	98900	222
434	20240513	112200	24479469200	99000	98900	99000	98900	229
435	20240513	112100	24456802600	99000	99000	99000	98900	93
436	20240513	112000	24447596900	99000	99000	99200	98800	333
437	20240513	111900	24414616600	99000	99100	99200	98800	415
438	20240513	111800	24373504600	99200	99000	99300	99000	227
439	20240513	111700	24350995100	99000	99000	99200	98800	675
440	20240513	111600	24284171200	99000	98800	99000	98800	427
441	20240513	111500	24241962200	98800	98800	98800	98700	185
442	20240513	111400	24223684800	98800	98800	98800	98700	284
443	20240513	111300	24195637300	98800	98600	98800	98500	1107
444	20240513	111200	24086485800	98500	98600	98700	98500	876
445	20240513	111100	24000127500	98600	98800	98800	98600	1447
446	20240513	111000	23857312400	98800	98800	99000	98800	675
447	20240513	110900	23790612000	98800	99400	99400	98800	605
448	20240513	110800	23730743800	99400	98900	99400	98900	546
449	20240513	110700	23676617100	98900	98700	98900	98700	352
450	20240513	110600	23641839600	98600	98700	98700	98600	1018
451	20240513	110500	23541432500	98600	98700	98800	98500	889
452	20240513	110400	23453718500	98800	99100	99200	98700	1936
453	20240513	110300	23262134100	99100	99300	99300	99100	1181
454	20240513	110200	23144979400	99300	99300	99500	99300	716
455	20240513	110100	23073872900	99300	99600	99700	99300	977
456	20240513	110000	22976755800	99700	99900	100000	99600	1547
457	20240513	105900	22822231500	99900	99900	99900	99800	432
458	20240513	105800	22779089200	99800	99600	99900	99600	621
459	20240513	105700	22717138900	99600	99400	99700	99400	1004
460	20240513	105600	22617280300	99500	99500	99500	99400	641
461	20240513	105500	22553527800	99500	99400	99500	99300	629
462	20240513	105400	22491010100	99400	99600	99700	99300	1250
463	20240513	105300	22366750600	99600	99800	99800	99600	975
464	20240513	105200	22269551800	99800	99900	100100	99700	1514
465	20240513	105100	22118263200	100000	99800	100000	99700	616
466	20240513	105000	22056787200	99700	99800	99800	99700	1750
467	20240513	104900	21882213700	99800	100100	100100	99700	3749
468	20240513	104800	21507451300	100100	100300	100300	100000	2019
469	20240513	104700	21305225100	100300	100600	100800	100300	3508
470	20240513	104600	20952297300	100800	100200	100800	100000	9389
471	20240513	104500	20008530500	100100	100200	100300	100000	2289
472	20240513	104400	19779171400	100200	100400	100500	100000	3810
473	20240513	104300	19397225700	100400	100000	100400	100000	3268
474	20240513	104200	19069721700	100000	99700	100100	99700	6866
475	20240513	104100	18383622400	99700	99300	99800	99300	5060
476	20240513	104000	17879894000	99300	99100	99300	99100	1476
477	20240513	103900	17733437400	99100	99100	99200	99000	533
478	20240513	103800	17680606800	99100	98900	99200	98900	2844
479	20240513	103700	17398707500	98900	99000	99100	98900	1317
480	20240513	103600	17268358400	99000	98700	99000	98700	1651
481	20240513	103500	17105115900	98700	98300	98700	98300	312
482	20240513	103400	17074399100	98300	98200	98400	98200	707
483	20240513	103300	17004938400	98300	98300	98400	98000	1660
484	20240513	103200	16841903000	98300	98800	98800	98300	2559
485	20240513	103100	16589637200	98800	98800	99000	98800	1513
486	20240513	103000	16439976700	98900	98900	99000	98700	950
487	20240513	102900	16346074300	99000	99000	99100	98900	799
488	20240513	102800	16266980200	99000	98900	99000	98900	949
489	20240513	102700	16173078900	98900	98800	98900	98800	578
490	20240513	102600	16115949100	98900	98700	98900	98700	969
491	20240513	102500	16020273400	98900	98800	99100	98700	2370
492	20240513	102400	15785855000	98900	99000	99100	98900	2593
493	20240513	102300	15529114600	99100	98900	99100	98800	1345
494	20240513	102200	15395935300	98900	98700	99000	98700	1016
495	20240513	102100	15295496400	98700	98600	98800	98500	403
496	20240513	102000	15255744800	98600	98800	98900	98500	2315
497	20240513	101900	15027291400	99000	99000	99100	98700	1726
498	20240513	101800	14856496700	99100	98500	99100	98400	1042
499	20240513	101700	14753535200	98400	98300	98400	98200	1501
500	20240513	101600	14605957700	98300	98300	98400	98200	975
501	20240513	101500	14510109800	98400	99200	99200	98200	4233
502	20240513	101400	14091975900	99000	98700	99200	98700	6093
503	20240513	101300	13488451400	98800	98600	98800	98600	1163
504	20240513	101200	13373674200	98600	98700	98700	98300	2616
505	20240513	101100	13115933500	98600	98100	98700	98100	2811
506	20240513	101000	12839198300	98100	97700	98100	97700	2229
507	20240513	100900	12620921200	97700	97500	97700	97500	772
508	20240513	100800	12545551700	97500	97200	97600	97200	1734
509	20240513	100700	12376544900	97100	97100	97200	97000	602
510	20240513	100600	12318037600	96900	96800	97000	96800	496
511	20240513	100500	12269953600	96800	96800	96900	96800	1325
512	20240513	100400	12141649100	96800	96900	96900	96800	458
513	20240513	100300	12097295000	96900	97000	97000	96900	805
514	20240513	100200	12019285900	97000	97000	97000	96900	805
515	20240513	100100	11941225100	97000	97100	97200	97000	825
516	20240513	100000	11861095600	97000	97100	97200	96800	1120
517	20240513	095900	11752415300	97000	97000	97100	96900	1020
518	20240513	095800	11653473400	97000	97200	97200	97000	899
519	20240513	095700	11566250000	97200	97100	97200	97100	1040
520	20240513	095600	11465259200	97100	97300	97400	97100	969
521	20240513	095500	11371077200	97300	97400	97400	97300	392
522	20240513	095400	11332928600	97300	97100	97400	97100	507
523	20240513	095300	11283679700	97100	97400	97500	97100	878
524	20240513	095200	11198279800	97300	97300	97500	97300	793
525	20240513	095100	11121008400	97300	97400	97600	97300	596
526	20240513	095000	11062916400	97500	97400	97500	97100	538
527	20240513	094900	11010532500	97400	97500	97500	97400	640
528	20240513	094800	10948144500	97500	97500	97700	97500	1534
529	20240513	094700	10798416500	97600	97400	97600	97400	730
530	20240513	094600	10727228400	97300	97000	97500	97000	1494
531	20240513	094500	10582028600	97000	96900	97000	96800	1153
532	20240513	094400	10470316800	96800	96800	96900	96800	317
533	20240513	094300	10439623600	96900	96900	96900	96800	852
534	20240513	094200	10357135400	96900	96900	96900	96800	506
535	20240513	094100	10308137800	96900	96800	96900	96700	715
536	20240513	094000	10238909100	96800	96700	97100	96700	8707
537	20240513	093900	9395355700	96700	96700	96800	96500	2576
538	20240513	093800	9146656600	96700	96700	96800	96600	634
539	20240513	093700	9085351400	96700	96800	96800	96600	561
540	20240513	093600	9031084000	96800	96800	96900	96700	507
541	20240513	093500	8982008000	96800	96600	96800	96500	1873
542	20240513	093400	8801086600	96600	96700	96800	96600	1278
543	20240513	093300	8677574100	96700	96600	96800	96600	919
544	20240513	093200	8588704000	96600	96800	96900	96600	1497
545	20240513	093100	8443845800	96800	97000	97000	96800	856
546	20240513	093000	8360937500	96900	97000	97000	96900	625
547	20240513	092900	8300332500	97000	97100	97100	97000	1506
548	20240513	092800	8154249300	97100	97100	97200	97000	433
549	20240513	092700	8112207400	97100	97300	97400	97100	516
550	20240513	092600	8062048500	97300	97400	97400	97200	366
551	20240513	092500	8026438600	97400	97200	97400	97000	1350
552	20240513	092400	7895266700	97200	97200	97300	97000	989
553	20240513	092300	7799121700	97300	97300	97300	97100	523
554	20240513	092200	7748282200	97300	97500	97500	97200	1303
555	20240513	092100	7621451200	97500	97500	97500	97400	422
556	20240513	092000	7580313500	97500	97500	97700	97400	2715
557	20240513	091900	7315724300	97400	97400	97600	97400	1729
558	20240513	091800	7147195600	97500	97500	97600	97400	1442
559	20240513	091700	7006562900	97500	97500	97800	97400	1916
560	20240513	091600	6819652100	97600	97700	97800	97400	1132
561	20240513	091500	6709098400	97700	97000	97700	97000	3004
562	20240513	091400	6416638300	97000	96400	97100	96400	1004
563	20240513	091300	6319696500	96400	96400	96600	96200	2410
564	20240513	091200	6087500800	96400	96500	96600	96300	3783
565	20240513	091100	5722748900	96500	97000	97000	96500	1517
566	20240513	091000	5575958400	97000	97100	97200	97000	1486
567	20240513	090900	5431754600	97100	97200	97500	97100	3491
568	20240513	090800	5092363700	97200	97300	97400	97100	1412
569	20240513	090700	4955030100	97300	97500	97500	97200	3224
570	20240513	090600	4641074300	97500	96300	97500	96200	7245
571	20240513	090500	3938387200	96400	96300	96500	96000	9736
572	20240513	090400	3001761400	96300	96500	96600	96200	4698
573	20240513	090300	2549101500	96500	96500	96600	96400	2388
574	20240513	090200	2318729900	96400	96300	96700	96200	3291
575	20240513	090100	2001562000	96300	96800	96800	96200	9535
576	20240513	090000	1082725300	96700	96800	97500	96600	10641