KissMeData/360070/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211500	1768637300	56500	56500	56500	56500	705
3	20240508	211400	1768637300	56500	56500	56500	56500	0
4	20240508	211300	1768637300	56500	56500	56500	56500	0
5	20240508	211200	1768637300	56500	56500	56500	56500	0
6	20240508	211100	1768637300	56500	56500	56500	56500	0
7	20240508	211000	1768637300	56500	56500	56500	56500	0
8	20240508	210900	1768637300	56500	56500	56500	56500	0
9	20240508	210800	1768637300	56500	56500	56500	56500	0
10	20240508	210700	1768637300	56500	56500	56500	56500	0
11	20240508	210600	1768637300	56500	56500	56500	56500	0
12	20240508	210500	1768637300	56500	56500	56500	56500	0
13	20240508	210400	1768637300	56500	56500	56500	56500	0
14	20240508	210300	1768637300	56500	56500	56500	56500	0
15	20240508	210200	1768637300	56500	56500	56500	56500	0
16	20240508	210100	1768637300	56500	56500	56500	56500	0
17	20240508	210000	1768637300	56500	56500	56500	56500	0
18	20240508	205900	1768637300	56500	56500	56500	56500	0
19	20240508	205800	1768637300	56500	56500	56500	56500	0
20	20240508	205700	1768637300	56500	56500	56500	56500	0
21	20240508	205600	1768637300	56500	56500	56500	56500	0
22	20240508	205500	1768637300	56500	56500	56500	56500	0
23	20240508	205400	1768637300	56500	56500	56500	56500	0
24	20240508	205300	1768637300	56500	56500	56500	56500	0
25	20240508	205200	1768637300	56500	56500	56500	56500	0
26	20240508	205100	1768637300	56500	56500	56500	56500	0
27	20240508	205000	1768637300	56500	56500	56500	56500	0
28	20240508	204900	1768637300	56500	56500	56500	56500	0
29	20240508	204800	1768637300	56500	56500	56500	56500	0
30	20240508	204700	1768637300	56500	56500	56500	56500	0
31	20240508	204600	1768637300	56500	56500	56500	56500	0
32	20240508	204500	1768637300	56500	56500	56500	56500	705
33	20240508	204400	1768637300	56500	56500	56500	56500	0
34	20240508	204300	1768637300	56500	56500	56500	56500	0
35	20240508	204200	1768637300	56500	56500	56500	56500	0
36	20240508	204100	1768637300	56500	56500	56500	56500	0
37	20240508	204000	1768637300	56500	56500	56500	56500	0
38	20240508	203900	1768637300	56500	56500	56500	56500	0
39	20240508	203800	1768637300	56500	56500	56500	56500	0
40	20240508	203700	1768637300	56500	56500	56500	56500	0
41	20240508	203600	1768637300	56500	56500	56500	56500	0
42	20240508	203500	1768637300	56500	56500	56500	56500	0
43	20240508	203400	1768637300	56500	56500	56500	56500	0
44	20240508	203300	1768637300	56500	56500	56500	56500	0
45	20240508	203200	1768637300	56500	56500	56500	56500	0
46	20240508	203100	1768637300	56500	56500	56500	56500	0
47	20240508	203000	1768637300	56500	56500	56500	56500	0
48	20240508	202900	1768637300	56500	56500	56500	56500	0
49	20240508	202800	1768637300	56500	56500	56500	56500	0
50	20240508	202700	1768637300	56500	56500	56500	56500	0
51	20240508	202600	1768637300	56500	56500	56500	56500	0
52	20240508	202500	1768637300	56500	56500	56500	56500	0
53	20240508	202400	1768637300	56500	56500	56500	56500	0
54	20240508	202300	1768637300	56500	56500	56500	56500	0
55	20240508	202200	1768637300	56500	56500	56500	56500	0
56	20240508	202100	1768637300	56500	56500	56500	56500	0
57	20240508	202000	1768637300	56500	56500	56500	56500	0
58	20240508	201900	1768637300	56500	56500	56500	56500	0
59	20240508	201800	1768637300	56500	56500	56500	56500	0
60	20240508	201700	1768637300	56500	56500	56500	56500	0
61	20240508	201600	1768637300	56500	56500	56500	56500	0
62	20240508	201500	1768637300	56500	56500	56500	56500	705
63	20240508	201400	1768637300	56500	56500	56500	56500	0
64	20240508	201300	1768637300	56500	56500	56500	56500	0
65	20240508	201200	1768637300	56500	56500	56500	56500	0
66	20240508	201100	1768637300	56500	56500	56500	56500	0
67	20240508	201000	1768637300	56500	56500	56500	56500	0
68	20240508	200900	1768637300	56500	56500	56500	56500	0
69	20240508	200800	1768637300	56500	56500	56500	56500	0
70	20240508	200700	1768637300	56500	56500	56500	56500	0
71	20240508	200600	1768637300	56500	56500	56500	56500	0
72	20240508	200500	1768637300	56500	56500	56500	56500	0
73	20240508	200400	1768637300	56500	56500	56500	56500	0
74	20240508	200300	1768637300	56500	56500	56500	56500	0
75	20240508	200200	1768637300	56500	56500	56500	56500	0
76	20240508	200100	1768637300	56500	56500	56500	56500	0
77	20240508	200000	1768637300	56500	56500	56500	56500	0
78	20240508	195900	1768637300	56500	56500	56500	56500	0
79	20240508	195800	1768637300	56500	56500	56500	56500	0
80	20240508	195700	1768637300	56500	56500	56500	56500	0
81	20240508	195600	1768637300	56500	56500	56500	56500	0
82	20240508	195500	1768637300	56500	56500	56500	56500	0
83	20240508	195400	1768637300	56500	56500	56500	56500	0
84	20240508	195300	1768637300	56500	56500	56500	56500	0
85	20240508	195200	1768637300	56500	56500	56500	56500	0
86	20240508	195100	1768637300	56500	56500	56500	56500	0
87	20240508	195000	1768637300	56500	56500	56500	56500	0
88	20240508	194900	1768637300	56500	56500	56500	56500	0
89	20240508	194800	1768637300	56500	56500	56500	56500	0
90	20240508	194700	1768637300	56500	56500	56500	56500	0
91	20240508	194600	1768637300	56500	56500	56500	56500	0
92	20240508	194500	1768637300	56500	56500	56500	56500	705
93	20240508	194400	1768637300	56500	56500	56500	56500	0
94	20240508	194300	1768637300	56500	56500	56500	56500	0
95	20240508	194200	1768637300	56500	56500	56500	56500	0
96	20240508	194100	1768637300	56500	56500	56500	56500	0
97	20240508	194000	1768637300	56500	56500	56500	56500	0
98	20240508	193900	1768637300	56500	56500	56500	56500	0
99	20240508	193800	1768637300	56500	56500	56500	56500	0
100	20240508	193700	1768637300	56500	56500	56500	56500	0
101	20240508	193600	1768637300	56500	56500	56500	56500	0
102	20240508	193500	1768637300	56500	56500	56500	56500	0
103	20240508	193400	1768637300	56500	56500	56500	56500	0
104	20240508	193300	1768637300	56500	56500	56500	56500	0
105	20240508	193200	1768637300	56500	56500	56500	56500	0
106	20240508	193100	1768637300	56500	56500	56500	56500	0
107	20240508	193000	1768637300	56500	56500	56500	56500	0
108	20240508	192900	1768637300	56500	56500	56500	56500	0
109	20240508	192800	1768637300	56500	56500	56500	56500	0
110	20240508	192700	1768637300	56500	56500	56500	56500	0
111	20240508	192600	1768637300	56500	56500	56500	56500	0
112	20240508	192500	1768637300	56500	56500	56500	56500	0
113	20240508	192400	1768637300	56500	56500	56500	56500	0
114	20240508	192300	1768637300	56500	56500	56500	56500	0
115	20240508	192200	1768637300	56500	56500	56500	56500	0
116	20240508	192100	1768637300	56500	56500	56500	56500	0
117	20240508	192000	1768637300	56500	56500	56500	56500	0
118	20240508	191900	1768637300	56500	56500	56500	56500	0
119	20240508	191800	1768637300	56500	56500	56500	56500	0
120	20240508	191700	1768637300	56500	56500	56500	56500	0
121	20240508	191600	1768637300	56500	56500	56500	56500	0
122	20240508	191500	1768637300	56500	56500	56500	56500	705
123	20240508	191400	1768637300	56500	56500	56500	56500	0
124	20240508	191300	1768637300	56500	56500	56500	56500	0
125	20240508	191200	1768637300	56500	56500	56500	56500	0
126	20240508	191100	1768637300	56500	56500	56500	56500	0
127	20240508	191000	1768637300	56500	56500	56500	56500	0
128	20240508	190900	1768637300	56500	56500	56500	56500	0
129	20240508	190800	1768637300	56500	56500	56500	56500	0
130	20240508	190700	1768637300	56500	56500	56500	56500	0
131	20240508	190600	1768637300	56500	56500	56500	56500	0
132	20240508	190500	1768637300	56500	56500	56500	56500	0
133	20240508	190400	1768637300	56500	56500	56500	56500	0
134	20240508	190300	1768637300	56500	56500	56500	56500	0
135	20240508	190200	1768637300	56500	56500	56500	56500	0
136	20240508	190100	1768637300	56500	56500	56500	56500	0
137	20240508	190000	1768637300	56500	56500	56500	56500	0
138	20240508	185900	1768637300	56500	56500	56500	56500	0
139	20240508	185800	1768637300	56500	56500	56500	56500	0
140	20240508	185700	1768637300	56500	56500	56500	56500	0
141	20240508	185600	1768637300	56500	56500	56500	56500	0
142	20240508	185500	1768637300	56500	56500	56500	56500	0
143	20240508	185400	1768637300	56500	56500	56500	56500	0
144	20240508	185300	1768637300	56500	56500	56500	56500	0
145	20240508	185200	1768637300	56500	56500	56500	56500	0
146	20240508	185100	1768637300	56500	56500	56500	56500	0
147	20240508	185000	1768637300	56500	56500	56500	56500	0
148	20240508	184900	1768637300	56500	56500	56500	56500	0
149	20240508	184800	1768637300	56500	56500	56500	56500	0
150	20240508	184700	1768637300	56500	56500	56500	56500	0
151	20240508	184600	1768637300	56500	56500	56500	56500	0
152	20240508	184500	1768637300	56500	56500	56500	56500	705
153	20240508	184400	1768637300	56500	56500	56500	56500	0
154	20240508	184300	1768637300	56500	56500	56500	56500	0
155	20240508	184200	1768637300	56500	56500	56500	56500	0
156	20240508	184100	1768637300	56500	56500	56500	56500	0
157	20240508	184000	1768637300	56500	56500	56500	56500	0
158	20240508	183900	1768637300	56500	56500	56500	56500	0
159	20240508	183800	1768637300	56500	56500	56500	56500	0
160	20240508	183700	1768637300	56500	56500	56500	56500	0
161	20240508	183600	1768637300	56500	56500	56500	56500	0
162	20240508	183500	1768637300	56500	56500	56500	56500	0
163	20240508	183400	1768637300	56500	56500	56500	56500	0
164	20240508	183300	1768637300	56500	56500	56500	56500	0
165	20240508	183200	1768637300	56500	56500	56500	56500	0
166	20240508	183100	1768637300	56500	56500	56500	56500	0
167	20240508	183000	1768637300	56500	56500	56500	56500	0
168	20240508	182900	1768637300	56500	56500	56500	56500	0
169	20240508	182800	1768637300	56500	56500	56500	56500	0
170	20240508	182700	1768637300	56500	56500	56500	56500	0
171	20240508	182600	1768637300	56500	56500	56500	56500	0
172	20240508	182500	1768637300	56500	56500	56500	56500	0
173	20240508	182400	1768637300	56500	56500	56500	56500	0
174	20240508	182300	1768637300	56500	56500	56500	56500	0
175	20240508	182200	1768637300	56500	56500	56500	56500	0
176	20240508	182100	1768637300	56500	56500	56500	56500	0
177	20240508	182000	1768637300	56500	56500	56500	56500	0
178	20240508	181900	1768637300	56500	56500	56500	56500	0
179	20240508	181800	1768637300	56500	56500	56500	56500	0
180	20240508	181700	1768637300	56500	56500	56500	56500	0
181	20240508	181600	1768637300	56500	56500	56500	56500	0
182	20240508	181500	1768637300	56500	56500	56500	56500	705
183	20240508	181400	1768637300	56500	56500	56500	56500	0
184	20240508	181300	1768637300	56500	56500	56500	56500	0
185	20240508	181200	1768637300	56500	56500	56500	56500	0
186	20240508	181100	1768637300	56500	56500	56500	56500	0
187	20240508	181000	1768637300	56500	56500	56500	56500	0
188	20240508	180900	1768637300	56500	56500	56500	56500	0
189	20240508	180800	1768637300	56500	56500	56500	56500	0
190	20240508	180700	1768637300	56500	56500	56500	56500	0
191	20240508	180600	1768637300	56500	56500	56500	56500	0
192	20240508	180500	1768637300	56500	56500	56500	56500	0
193	20240508	180400	1768637300	56500	56500	56500	56500	0
194	20240508	180300	1768637300	56500	56500	56500	56500	0
195	20240508	180200	1768637300	56500	56500	56500	56500	0
196	20240508	180100	1768637300	56500	56500	56500	56500	0
197	20240508	180000	1768637300	56500	56500	56500	56500	0
198	20240508	175900	1768637300	56500	56500	56500	56500	0
199	20240508	175800	1768637300	56500	56500	56500	56500	0
200	20240508	175700	1768637300	56500	56500	56500	56500	0
201	20240508	175600	1768637300	56500	56500	56500	56500	0
202	20240508	175500	1768637300	56500	56500	56500	56500	0
203	20240508	175400	1768637300	56500	56500	56500	56500	0
204	20240508	175300	1768637300	56500	56500	56500	56500	0
205	20240508	175200	1768637300	56500	56500	56500	56500	0
206	20240508	175100	1768637300	56500	56500	56500	56500	0
207	20240508	175000	1768637300	56500	56500	56500	56500	0
208	20240508	174900	1768637300	56500	56500	56500	56500	0
209	20240508	174800	1768637300	56500	56500	56500	56500	0
210	20240508	174700	1768637300	56500	56500	56500	56500	0
211	20240508	174600	1768637300	56500	56500	56500	56500	0
212	20240508	174500	1768637300	56500	56500	56500	56500	705
213	20240508	174400	1768637300	56500	56500	56500	56500	0
214	20240508	174300	1768637300	56500	56500	56500	56500	0
215	20240508	174200	1768637300	56500	56500	56500	56500	0
216	20240508	174100	1768637300	56500	56500	56500	56500	0
217	20240508	174000	1768637300	56500	56500	56500	56500	0
218	20240508	173900	1768637300	56500	56500	56500	56500	0
219	20240508	173800	1768637300	56500	56500	56500	56500	0
220	20240508	173700	1768637300	56500	56500	56500	56500	0
221	20240508	173600	1768637300	56500	56500	56500	56500	0
222	20240508	173500	1768637300	56500	56500	56500	56500	0
223	20240508	173400	1768637300	56500	56500	56500	56500	0
224	20240508	173300	1768637300	56500	56500	56500	56500	0
225	20240508	173200	1768637300	56500	56500	56500	56500	0
226	20240508	173100	1768637300	56500	56500	56500	56500	0
227	20240508	173000	1768637300	56500	56500	56500	56500	0
228	20240508	172900	1768637300	56500	56500	56500	56500	0
229	20240508	172800	1768637300	56500	56500	56500	56500	0
230	20240508	172700	1768637300	56500	56500	56500	56500	0
231	20240508	172600	1768637300	56500	56500	56500	56500	0
232	20240508	172500	1768637300	56500	56500	56500	56500	0
233	20240508	172400	1768637300	56500	56500	56500	56500	0
234	20240508	172300	1768637300	56500	56500	56500	56500	0
235	20240508	172200	1768637300	56500	56500	56500	56500	0
236	20240508	172100	1768637300	56500	56500	56500	56500	0
237	20240508	172000	1768637300	56500	56500	56500	56500	0
238	20240508	171900	1768637300	56500	56500	56500	56500	0
239	20240508	171800	1768637300	56500	56500	56500	56500	0
240	20240508	171700	1768637300	56500	56500	56500	56500	0
241	20240508	171600	1768637300	56500	56500	56500	56500	0
242	20240508	171500	1768637300	56500	56500	56500	56500	705
243	20240508	171400	1768637300	56500	56500	56500	56500	0
244	20240508	171300	1768637300	56500	56500	56500	56500	0
245	20240508	171200	1768637300	56500	56500	56500	56500	0
246	20240508	171100	1768637300	56500	56500	56500	56500	0
247	20240508	171000	1768637300	56500	56500	56500	56500	0
248	20240508	170900	1768637300	56500	56500	56500	56500	0
249	20240508	170800	1768637300	56500	56500	56500	56500	0
250	20240508	170700	1768637300	56500	56500	56500	56500	0
251	20240508	170600	1768637300	56500	56500	56500	56500	0
252	20240508	170500	1768637300	56500	56500	56500	56500	0
253	20240508	170400	1768637300	56500	56500	56500	56500	0
254	20240508	170300	1768637300	56500	56500	56500	56500	0
255	20240508	170200	1768637300	56500	56500	56500	56500	0
256	20240508	170100	1768637300	56500	56500	56500	56500	0
257	20240508	170000	1768637300	56500	56500	56500	56500	0
258	20240508	165900	1768637300	56500	56500	56500	56500	0
259	20240508	165800	1768637300	56500	56500	56500	56500	0
260	20240508	165700	1768637300	56500	56500	56500	56500	0
261	20240508	165600	1768637300	56500	56500	56500	56500	0
262	20240508	165500	1768637300	56500	56500	56500	56500	0
263	20240508	165400	1768637300	56500	56500	56500	56500	0
264	20240508	165300	1768637300	56500	56500	56500	56500	0
265	20240508	165200	1768637300	56500	56500	56500	56500	0
266	20240508	165100	1768637300	56500	56500	56500	56500	0
267	20240508	165000	1768637300	56500	56500	56500	56500	0
268	20240508	164900	1768637300	56500	56500	56500	56500	0
269	20240508	164800	1768637300	56500	56500	56500	56500	0
270	20240508	164700	1768637300	56500	56500	56500	56500	0
271	20240508	164600	1768637300	56500	56500	56500	56500	0
272	20240508	164500	1768637300	56500	56500	56500	56500	705
273	20240508	164400	1768637300	56500	56500	56500	56500	0
274	20240508	164300	1768637300	56500	56500	56500	56500	0
275	20240508	164200	1768637300	56500	56500	56500	56500	0
276	20240508	164100	1768637300	56500	56500	56500	56500	0
277	20240508	164000	1768637300	56500	56500	56500	56500	0
278	20240508	163900	1768637300	56500	56500	56500	56500	0
279	20240508	163800	1768637300	56500	56500	56500	56500	0
280	20240508	163700	1768637300	56500	56500	56500	56500	0
281	20240508	163600	1768637300	56500	56500	56500	56500	0
282	20240508	163500	1768637300	56500	56500	56500	56500	0
283	20240508	163400	1768637300	56500	56500	56500	56500	0
284	20240508	163300	1768637300	56500	56500	56500	56500	0
285	20240508	163200	1768637300	56500	56500	56500	56500	0
286	20240508	163100	1768637300	56500	56500	56500	56500	0
287	20240508	163000	1768637300	56500	56500	56500	56500	0
288	20240508	162900	1768637300	56500	56500	56500	56500	0
289	20240508	162800	1768637300	56500	56500	56500	56500	0
290	20240508	162700	1768637300	56500	56500	56500	56500	0
291	20240508	162600	1768637300	56500	56500	56500	56500	0
292	20240508	162500	1768637300	56500	56500	56500	56500	0
293	20240508	162400	1768637300	56500	56500	56500	56500	0
294	20240508	162300	1768637300	56500	56500	56500	56500	0
295	20240508	162200	1768637300	56500	56500	56500	56500	0
296	20240508	162100	1768637300	56500	56500	56500	56500	0
297	20240508	162000	1768637300	56500	56500	56500	56500	0
298	20240508	161900	1768637300	56500	56500	56500	56500	0
299	20240508	161800	1768637300	56500	56500	56500	56500	0
300	20240508	161700	1768637300	56500	56500	56500	56500	0
301	20240508	161600	1768637300	56500	56500	56500	56500	0
302	20240508	161500	1768637300	56500	56500	56500	56500	705
303	20240508	161400	1768637300	56500	56500	56500	56500	0
304	20240508	161300	1768637300	56500	56500	56500	56500	0
305	20240508	161200	1768637300	56500	56500	56500	56500	0
306	20240508	161100	1768637300	56500	56500	56500	56500	0
307	20240508	161000	1768637300	56500	56500	56500	56500	0
308	20240508	160900	1768637300	56500	56500	56500	56500	0
309	20240508	160800	1768637300	56500	56500	56500	56500	0
310	20240508	160700	1768637300	56500	56500	56500	56500	0
311	20240508	160600	1768637300	56500	56500	56500	56500	0
312	20240508	160500	1768637300	56500	56500	56500	56500	0
313	20240508	160400	1768637300	56500	56500	56500	56500	0
314	20240508	160300	1768637300	56500	56500	56500	56500	0
315	20240508	160200	1768637300	56500	56500	56500	56500	0
316	20240508	160100	1768637300	56500	56500	56500	56500	0
317	20240508	160000	1768637300	56500	56500	56500	56500	0
318	20240508	155900	1768637300	56500	56500	56500	56500	0
319	20240508	155800	1768637300	56500	56500	56500	56500	0
320	20240508	155700	1768637300	56500	56500	56500	56500	0
321	20240508	155600	1768637300	56500	56500	56500	56500	0
322	20240508	155500	1768637300	56500	56500	56500	56500	0
323	20240508	155400	1768637300	56500	56500	56500	56500	0
324	20240508	155300	1768637300	56500	56500	56500	56500	0
325	20240508	155200	1768637300	56500	56500	56500	56500	0
326	20240508	155100	1768637300	56500	56500	56500	56500	0
327	20240508	155000	1768637300	56500	56500	56500	56500	0
328	20240508	154900	1768637300	56500	56500	56500	56500	0
329	20240508	154800	1768637300	56500	56500	56500	56500	0
330	20240508	154700	1768637300	56500	56500	56500	56500	0
331	20240508	154600	1768637300	56500	56500	56500	56500	0
332	20240508	154500	1768637300	56500	56500	56500	56500	705
333	20240508	154400	1768637300	56500	56500	56500	56500	0
334	20240508	154300	1768637300	56500	56500	56500	56500	0
335	20240508	154200	1768637300	56500	56500	56500	56500	0
336	20240508	154100	1768637300	56500	56500	56500	56500	0
337	20240508	154000	1768637300	56500	56500	56500	56500	0
338	20240508	153900	1768637300	56500	56500	56500	56500	0
339	20240508	153800	1768637300	56500	56500	56500	56500	0
340	20240508	153700	1768637300	56500	56500	56500	56500	0
341	20240508	153600	1768637300	56500	56500	56500	56500	0
342	20240508	153500	1768637300	56500	56500	56500	56500	0
343	20240508	153400	1768637300	56500	56500	56500	56500	0
344	20240508	153300	1768637300	56500	56500	56500	56500	0
345	20240508	153200	1768637300	56500	56500	56500	56500	0
346	20240508	153100	1768637300	56500	56500	56500	56500	0
347	20240508	153000	1768637300	56500	56500	56500	56500	705
348	20240508	152900	1728804800	56600	56600	56600	56600	0
349	20240508	152800	1728804800	56600	56600	56600	56600	0
350	20240508	152700	1728804800	56600	56600	56600	56600	0
351	20240508	152600	1728804800	56600	56600	56600	56600	0
352	20240508	152500	1728804800	56600	56600	56600	56600	0
353	20240508	152400	1728804800	56600	56600	56600	56600	0
354	20240508	152300	1728804800	56600	56600	56600	56600	0
355	20240508	152200	1728804800	56600	56600	56600	56600	0
356	20240508	152100	1728804800	56600	56600	56600	56600	0
357	20240508	152000	1728804800	56600	56600	56600	56600	0
358	20240508	151900	1728804800	56600	56400	56600	56400	272
359	20240508	151800	1713456800	56400	56600	56600	56400	170
360	20240508	151700	1703867200	56500	56500	56500	56500	5
361	20240508	151600	1703584700	56500	56500	56700	56500	119
362	20240508	151500	1696861000	56500	56600	56600	56500	207
363	20240508	151400	1685163900	56600	56600	56600	56600	14
364	20240508	151300	1684371500	56600	56500	56600	56500	148
365	20240508	151200	1675995900	56500	56600	56600	56500	121
366	20240508	151100	1669158700	56600	56600	56600	56600	0
367	20240508	151000	1669158700	56600	56600	56600	56600	52
368	20240508	150900	1666215500	56700	56700	56700	56700	83
369	20240508	150800	1661509400	56600	56600	56600	56600	0
370	20240508	150700	1661509400	56600	56600	56600	56600	2
371	20240508	150600	1661396200	56600	56600	56600	56600	143
372	20240508	150500	1653302400	56600	56600	56600	56600	21
373	20240508	150400	1652113800	56600	56600	56600	56600	65
374	20240508	150300	1648434800	56700	56600	56700	56600	15
375	20240508	150200	1647585300	56600	56600	56600	56600	30
376	20240508	150100	1645887300	56600	56600	56600	56600	10
377	20240508	150000	1645321300	56600	56600	56600	56600	20
378	20240508	145900	1644189300	56600	56600	56600	56600	25
379	20240508	145800	1642774300	56600	56600	56600	56600	0
380	20240508	145700	1642774300	56600	56800	56800	56600	44
381	20240508	145600	1640278900	56700	56700	56700	56700	63
382	20240508	145500	1636706800	56700	56700	56700	56700	50
383	20240508	145400	1633871800	56700	56500	56700	56500	2
384	20240508	145300	1633758600	56700	56500	56700	56500	1606
385	20240508	145200	1542957200	56400	56400	56400	56400	578
386	20240508	145100	1510358000	56400	56400	56400	56400	6
387	20240508	145000	1510019600	56400	56400	56400	56400	18
388	20240508	144900	1509004400	56400	56400	56400	56400	82
389	20240508	144800	1504379600	56400	56400	56400	56400	0
390	20240508	144700	1504379600	56400	56400	56500	56400	29
391	20240508	144600	1502743800	56500	56400	56500	56400	68
392	20240508	144500	1498908300	56400	56400	56400	56400	54
393	20240508	144400	1495862700	56400	56400	56400	56400	20
394	20240508	144300	1494734700	56300	56400	56400	56300	17
395	20240508	144200	1493777500	56400	56400	56400	56400	0
396	20240508	144100	1493777500	56400	56400	56400	56400	31
397	20240508	144000	1492029100	56400	56400	56400	56400	0
398	20240508	143900	1492029100	56400	56400	56400	56400	0
399	20240508	143800	1492029100	56400	56400	56400	56400	81
400	20240508	143700	1487460700	56400	56400	56400	56400	2
401	20240508	143600	1487347900	56400	56400	56400	56400	71
402	20240508	143500	1483343500	56400	56400	56400	56400	1
403	20240508	143400	1483287100	56300	56300	56300	56300	0
404	20240508	143300	1483287100	56300	56300	56300	56300	1
405	20240508	143200	1483230800	56300	56300	56300	56300	0
406	20240508	143100	1483230800	56300	56300	56300	56300	0
407	20240508	143000	1483230800	56300	56300	56300	56300	1
408	20240508	142900	1483174500	56400	56400	56400	56400	1
409	20240508	142800	1483118100	56400	56400	56400	56400	55
410	20240508	142700	1480016100	56400	56400	56400	56400	0
411	20240508	142600	1480016100	56400	56400	56400	56400	1
412	20240508	142500	1479959700	56300	56300	56300	56300	0
413	20240508	142400	1479959700	56300	56300	56300	56300	500
414	20240508	142300	1451809700	56300	56300	56300	56300	0
415	20240508	142200	1451809700	56300	56300	56300	56300	0
416	20240508	142100	1451809700	56300	56300	56300	56200	441
417	20240508	142000	1426987000	56300	56300	56300	56300	5
418	20240508	141900	1426705500	56300	56300	56300	56300	3
419	20240508	141800	1426536600	56400	56400	56400	56400	1
420	20240508	141700	1426480200	56400	56400	56400	56400	114
421	20240508	141600	1420050600	56400	56400	56400	56400	0
422	20240508	141500	1420050600	56400	56400	56400	56400	11
423	20240508	141400	1419430200	56400	56400	56500	56400	38
424	20240508	141300	1417286700	56400	56400	56400	56400	1
425	20240508	141200	1417230300	56500	56500	56500	56500	6
426	20240508	141100	1416891300	56500	56500	56500	56500	20
427	20240508	141000	1415761300	56500	56400	56500	56400	215
428	20240508	140900	1403635200	56200	56200	56200	56200	0
429	20240508	140800	1403635200	56200	56200	56200	56200	0
430	20240508	140700	1403635200	56200	56300	56300	56200	700
431	20240508	140600	1364293200	56300	56300	56300	56300	14
432	20240508	140500	1363505000	56300	56300	56300	56300	0
433	20240508	140400	1363505000	56300	56300	56300	56300	0
434	20240508	140300	1363505000	56300	56300	56300	56300	200
435	20240508	140200	1352245000	56300	56300	56300	56300	0
436	20240508	140100	1352245000	56300	56100	56300	56100	143
437	20240508	140000	1344215300	56100	56100	56100	56100	7
438	20240508	135900	1343822600	56200	56200	56200	56200	132
439	20240508	135800	1336404200	56200	56200	56200	56200	68
440	20240508	135700	1332582600	56300	56300	56300	56300	16
441	20240508	135600	1331681800	56300	56200	56300	56200	144
442	20240508	135500	1323588700	56200	56200	56200	56200	375
443	20240508	135400	1302513700	56200	56200	56200	56200	150
444	20240508	135300	1294083700	56200	56200	56200	56200	43
445	20240508	135200	1291667100	56200	56200	56200	56200	77
446	20240508	135100	1287339700	56200	56200	56200	56200	2
447	20240508	135000	1287227300	56200	56200	56200	56200	0
448	20240508	134900	1287227300	56200	56200	56200	56200	127
449	20240508	134800	1280089900	56100	56100	56100	56100	6
450	20240508	134700	1279753300	56200	56200	56200	56200	0
451	20240508	134600	1279753300	56200	56200	56200	56200	147
452	20240508	134500	1271491900	56200	56200	56200	56200	14
453	20240508	134400	1270705100	56000	56100	56100	56000	473
454	20240508	134300	1244194500	56200	56200	56200	56200	36
455	20240508	134200	1242171300	56200	56100	56200	56100	2
456	20240508	134100	1242059000	56000	56000	56000	56000	0
457	20240508	134000	1242059000	56000	56000	56000	56000	0
458	20240508	133900	1242059000	56000	56000	56000	56000	10
459	20240508	133800	1241499000	56000	56100	56100	56000	39
460	20240508	133700	1239314800	56100	56100	56100	56100	11
461	20240508	133600	1238697700	56100	56100	56100	56100	41
462	20240508	133500	1236397600	56000	56200	56200	56000	140
463	20240508	133400	1228553200	56200	56200	56200	56200	17
464	20240508	133300	1227597800	56200	56100	56200	56100	201
465	20240508	133200	1216321600	56000	56000	56000	56000	115
466	20240508	133100	1209881600	56100	56100	56100	56100	85
467	20240508	133000	1205113100	56100	56100	56100	56000	35
468	20240508	132900	1203151500	56100	56100	56100	56100	154
469	20240508	132800	1194512100	56100	56100	56100	56100	954
470	20240508	132700	1140992700	56100	56100	56100	56100	312
471	20240508	132600	1123489500	56200	56100	56200	56100	100
472	20240508	132500	1117878500	56100	56100	56100	56100	235
473	20240508	132400	1104695000	56100	56100	56100	56100	10
474	20240508	132300	1104134000	56100	56100	56100	56100	2
475	20240508	132200	1104021800	56100	56100	56100	56100	510
476	20240508	132100	1075410800	56100	56200	56200	56100	18
477	20240508	132000	1074399300	56000	56100	56200	56000	20
478	20240508	131900	1073278800	56100	56100	56100	56100	43
479	20240508	131800	1070866500	56100	56100	56100	56000	217
480	20240508	131700	1058695600	56100	56100	56100	56100	37
481	20240508	131600	1056619900	56100	56100	56100	56100	56
482	20240508	131500	1053478300	56100	56100	56100	56100	51
483	20240508	131400	1050617200	56100	56100	56100	56100	48
484	20240508	131300	1047924400	56100	56100	56100	56100	0
485	20240508	131200	1047924400	56100	56100	56100	56100	48
486	20240508	131100	1045231600	56200	56200	56200	56200	1
487	20240508	131000	1045175400	56200	56200	56200	56200	1
488	20240508	130900	1045119200	56200	56200	56200	56200	130
489	20240508	130800	1037813200	56100	56100	56100	56100	5
490	20240508	130700	1037532700	56100	56100	56100	56100	8
491	20240508	130600	1037083900	56100	56100	56100	56100	244
492	20240508	130500	1023395500	56100	56100	56100	56100	463
493	20240508	130400	997421200	56100	56100	56100	56100	0
494	20240508	130300	997421200	56100	56100	56200	56100	35
495	20240508	130200	995457600	56100	56100	56100	56100	104
496	20240508	130100	989623200	56200	56200	56200	56200	0
497	20240508	130000	989623200	56200	56100	56200	56100	25
498	20240508	125900	988218800	56100	56200	56200	56100	96
499	20240508	125800	982832400	56200	56100	56200	56100	101
500	20240508	125700	977166200	56100	56100	56100	56100	20
501	20240508	125600	976044200	56100	56100	56100	56000	191
502	20240508	125500	965329200	56100	56100	56100	56100	166
503	20240508	125400	956016600	56100	56100	56200	56100	681
504	20240508	125300	917810000	56100	56200	56200	56100	135
505	20240508	125200	910236400	56200	56300	56300	56200	888
506	20240508	125100	860330700	56300	56300	56300	56300	0
507	20240508	125000	860330700	56300	56300	56300	56300	0
508	20240508	124900	860330700	56300	56300	56300	56300	18
509	20240508	124800	859317300	56200	56200	56200	56200	0
510	20240508	124700	859317300	56200	56200	56200	56200	0
511	20240508	124600	859317300	56200	56200	56200	56200	46
512	20240508	124500	856732100	56400	56400	56400	56400	0
513	20240508	124400	856732100	56400	56300	56400	56200	989
514	20240508	124300	801056900	56400	56400	56400	56400	0
515	20240508	124200	801056900	56400	56400	56400	56400	1
516	20240508	124100	801000500	56400	56400	56400	56400	0
517	20240508	124000	801000500	56400	56400	56400	56400	0
518	20240508	123900	801000500	56400	56400	56400	56400	0
519	20240508	123800	801000500	56400	56400	56400	56400	8
520	20240508	123700	800549300	56300	56400	56400	56300	412
521	20240508	123600	777313500	56400	56400	56400	56400	1
522	20240508	123500	777257100	56500	56500	56500	56500	0
523	20240508	123400	777257100	56500	56500	56500	56500	0
524	20240508	123300	777257100	56500	56500	56500	56500	0
525	20240508	123200	777257100	56500	56400	56500	56400	21
526	20240508	123100	776072600	56400	56400	56400	56400	96
527	20240508	123000	770658200	56400	56400	56400	56400	0
528	20240508	122900	770658200	56400	56400	56400	56400	0
529	20240508	122800	770658200	56400	56400	56400	56400	248
530	20240508	122700	756671000	56400	56400	56400	56400	55
531	20240508	122600	753569000	56400	56400	56400	56400	37
532	20240508	122500	751482200	56500	56500	56500	56500	0
533	20240508	122400	751482200	56500	56500	56500	56500	0
534	20240508	122300	751482200	56500	56500	56500	56500	1
535	20240508	122200	751425700	56500	56500	56500	56500	1
536	20240508	122100	751369200	56500	56500	56500	56500	0
537	20240508	122000	751369200	56500	56500	56500	56500	0
538	20240508	121900	751369200	56500	56500	56500	56500	3
539	20240508	121800	751199700	56500	56500	56500	56500	1
540	20240508	121700	751143200	56500	56500	56500	56500	7
541	20240508	121600	750747700	56500	56500	56500	56500	2
542	20240508	121500	750634700	56500	56500	56500	56500	0
543	20240508	121400	750634700	56500	56500	56500	56500	0
544	20240508	121300	750634700	56500	56500	56500	56500	0
545	20240508	121200	750634700	56500	56300	56500	56300	98
546	20240508	121100	745104900	56300	56400	56400	56300	21
547	20240508	121000	743920600	56400	56400	56400	56400	156
548	20240508	120900	735122200	56400	56400	56400	56400	0
549	20240508	120800	735122200	56400	56500	56500	56300	44
550	20240508	120700	732644500	56300	56400	56400	56300	776
551	20240508	120600	688889100	56600	56600	56600	56600	0
552	20240508	120500	688889100	56600	56600	56600	56600	0
553	20240508	120400	688889100	56600	56600	56600	56600	0
554	20240508	120300	688889100	56600	56600	56600	56600	0
555	20240508	120200	688889100	56600	56500	56600	56500	13
556	20240508	120100	688153600	56500	56500	56500	56500	0
557	20240508	120000	688153600	56500	56400	56500	56400	10
558	20240508	115900	687589500	56400	56400	56400	56400	483
559	20240508	115800	660348300	56500	56500	56500	56400	21
560	20240508	115700	659163600	56500	56500	56500	56500	14
561	20240508	115600	658372600	56500	56500	56500	56500	0
562	20240508	115500	658372600	56500	56500	56500	56500	4
563	20240508	115400	658146600	56500	56500	56500	56500	0
564	20240508	115300	658146600	56500	56500	56500	56500	0
565	20240508	115200	658146600	56500	56500	56500	56500	9
566	20240508	115100	657638100	56500	56500	56500	56500	7
567	20240508	115000	657242600	56500	56500	56500	56500	2
568	20240508	114900	657129600	56500	56500	56500	56500	7
569	20240508	114800	656734100	56400	56400	56400	56400	81
570	20240508	114700	652165700	56500	56500	56500	56500	0
571	20240508	114600	652165700	56500	56500	56500	56500	3
572	20240508	114500	651996200	56500	56500	56500	56500	0
573	20240508	114400	651996200	56500	56500	56500	56500	1
574	20240508	114300	651939700	56500	56500	56500	56500	11
575	20240508	114200	651318200	56500	56500	56500	56500	14
576	20240508	114100	650527200	56500	56500	56500	56500	20
577	20240508	114000	649397200	56500	56500	56500	56500	27
578	20240508	113900	647871700	56500	56500	56500	56500	0
579	20240508	113800	647871700	56500	56500	56500	56500	11
580	20240508	113700	647250200	56500	56500	56500	56500	0
581	20240508	113600	647250200	56500	56500	56500	56500	0
582	20240508	113500	647250200	56500	56500	56500	56500	0
583	20240508	113400	647250200	56500	56400	56500	56400	3
584	20240508	113300	647080900	56500	56500	56500	56500	1
585	20240508	113200	647024400	56500	56400	56500	56400	15
586	20240508	113100	646177700	56400	56400	56400	56400	423
587	20240508	113000	622320500	56400	56500	56500	56400	65
588	20240508	112900	618653300	56500	56600	56600	56500	53
589	20240508	112800	615657800	56500	56500	56500	56500	0
590	20240508	112700	615657800	56500	56500	56500	56500	260
591	20240508	112600	600967800	56500	56500	56500	56500	0
592	20240508	112500	600967800	56500	56500	56500	56500	56
593	20240508	112400	597803800	56500	56500	56500	56500	0
594	20240508	112300	597803800	56500	56500	56500	56500	2
595	20240508	112200	597690800	56500	56600	56600	56500	4
596	20240508	112100	597464700	56600	56600	56600	56600	10
597	20240508	112000	596898700	56600	56700	56700	56600	18
598	20240508	111900	595879800	56700	56700	56700	56700	0
599	20240508	111800	595879800	56700	56700	56700	56700	0
600	20240508	111700	595879800	56700	56700	56700	56700	1
601	20240508	111600	595823100	56700	56700	56700	56700	0
602	20240508	111500	595823100	56700	56700	56700	56700	2
603	20240508	111400	595709700	56700	56700	56700	56700	0
604	20240508	111300	595709700	56700	56700	56700	56700	53
605	20240508	111200	592704600	56700	56700	56700	56700	0
606	20240508	111100	592704600	56700	56700	56700	56700	1
607	20240508	111000	592647900	56700	56700	56700	56700	5
608	20240508	110900	592364400	56700	56700	56700	56700	5
609	20240508	110800	592080900	56700	56700	56700	56700	85
610	20240508	110700	587261400	56700	56700	56700	56700	1
611	20240508	110600	587204700	56700	56700	56700	56700	402
612	20240508	110500	564411300	56700	56700	56700	56700	0
613	20240508	110400	564411300	56700	56600	56700	56600	122
614	20240508	110300	557503900	56600	56600	56600	56600	10
615	20240508	110200	556937900	56500	56500	56500	56500	0
616	20240508	110100	556937900	56500	56500	56500	56500	0
617	20240508	110000	556937900	56500	56500	56500	56500	0
618	20240508	105900	556937900	56500	56500	56500	56500	3
619	20240508	105800	556768400	56600	56600	56600	56600	0
620	20240508	105700	556768400	56600	56500	56600	56500	202
621	20240508	105600	545335300	56500	56500	56500	56500	0
622	20240508	105500	545335300	56500	56600	56600	56500	75
623	20240508	105400	541097700	56600	56600	56600	56600	0
624	20240508	105300	541097700	56600	56600	56600	56600	0
625	20240508	105200	541097700	56600	56600	56600	56600	0
626	20240508	105100	541097700	56600	56600	56600	56600	10
627	20240508	105000	540531700	56600	56500	56600	56500	11
628	20240508	104900	539910100	56500	56500	56500	56500	0
629	20240508	104800	539910100	56500	56500	56500	56500	2
630	20240508	104700	539797100	56500	56500	56500	56500	31
631	20240508	104600	538045600	56500	56500	56500	56500	0
632	20240508	104500	538045600	56500	56500	56500	56500	0
633	20240508	104400	538045600	56500	56500	56500	56500	0
634	20240508	104300	538045600	56500	56500	56500	56500	0
635	20240508	104200	538045600	56500	56500	56500	56500	0
636	20240508	104100	538045600	56500	56500	56500	56500	3
637	20240508	104000	537876100	56500	56500	56500	56500	3
638	20240508	103900	537706600	56600	56600	56600	56600	0
639	20240508	103800	537706600	56600	56600	56600	56600	12
640	20240508	103700	537027400	56500	56500	56500	56500	29
641	20240508	103600	535388900	56500	56400	56500	56400	112
642	20240508	103500	529062100	56400	56400	56400	56400	1
643	20240508	103400	529005700	56400	56400	56400	56400	7
644	20240508	103300	528610900	56400	56500	56500	56400	452
645	20240508	103200	503109600	56600	56500	56600	56500	168
646	20240508	103100	493617400	56500	56500	56500	56500	30
647	20240508	103000	491922400	56400	56400	56400	56400	250
648	20240508	102900	477822400	56400	56400	56400	56400	99
649	20240508	102800	472238800	56500	56500	56500	56500	1
650	20240508	102700	472182300	56500	56500	56500	56500	10
651	20240508	102600	471617300	56500	56500	56500	56500	6
652	20240508	102500	471278300	56500	56500	56500	56400	57
653	20240508	102400	468061100	56400	56400	56400	56400	0
654	20240508	102300	468061100	56400	56400	56400	56400	0
655	20240508	102200	468061100	56400	56500	56500	56400	19
656	20240508	102100	466988600	56500	56500	56500	56500	0
657	20240508	102000	466988600	56500	56500	56500	56400	106
658	20240508	101900	461001600	56400	56400	56400	56400	17
659	20240508	101800	460042800	56400	56400	56400	56400	463
660	20240508	101700	433929600	56400	56400	56400	56400	0
661	20240508	101600	433929600	56400	56500	56500	56400	35
662	20240508	101500	431955100	56500	56500	56500	56500	187
663	20240508	101400	421389600	56500	56500	56500	56500	4
664	20240508	101300	421163600	56500	56600	56600	56500	51
665	20240508	101200	418282000	56500	56500	56500	56500	4
666	20240508	101100	418056000	56500	56600	56600	56500	17
667	20240508	101000	417095400	56600	56500	56600	56500	239
668	20240508	100900	403586100	56600	56600	56600	56600	1
669	20240508	100800	403529500	56500	56500	56500	56500	0
670	20240508	100700	403529500	56500	56500	56500	56500	150
671	20240508	100600	395054500	56500	56500	56500	56500	0
672	20240508	100500	395054500	56500	56700	56700	56500	18
673	20240508	100400	394036500	56600	56600	56600	56600	0
674	20240508	100300	394036500	56600	56500	56600	56500	128
675	20240508	100200	386794500	56500	56500	56500	56500	67
676	20240508	100100	383009000	56500	56500	56500	56500	136
677	20240508	100000	375325000	56500	56500	56500	56500	5
678	20240508	095900	375042500	56500	56600	56600	56500	168
679	20240508	095800	365550400	56700	56700	56700	56700	9
680	20240508	095700	365040100	56700	56700	56700	56700	0
681	20240508	095600	365040100	56700	56700	56700	56700	1
682	20240508	095500	364983400	56700	56500	56700	56500	27
683	20240508	095400	363455900	56500	56500	56700	56500	106
684	20240508	095300	357450800	56500	56500	56500	56500	1
685	20240508	095200	357394300	56500	56500	56500	56400	230
686	20240508	095100	344408700	56500	56500	56500	56500	29
687	20240508	095000	342770200	56500	56500	56500	56500	1001
688	20240508	094900	286213700	56600	56600	56600	56600	183
689	20240508	094800	275855900	56700	56700	56700	56700	11
690	20240508	094700	275232200	56600	56600	56600	56600	235
691	20240508	094600	261931200	56600	56600	56600	56600	5
692	20240508	094500	261648200	56600	56600	56600	56600	88
693	20240508	094400	256667400	56500	56500	56500	56500	50
694	20240508	094300	253842400	56600	56700	56700	56600	61
695	20240508	094200	250389300	56600	56600	56600	56600	147
696	20240508	094100	242069100	56600	56700	56700	56600	60
697	20240508	094000	238672600	56600	56600	56600	56600	0
698	20240508	093900	238672600	56600	56600	56800	56500	879
699	20240508	093800	188920900	56600	56700	56700	56600	112
700	20240508	093700	182580500	56700	56700	56700	56700	60
701	20240508	093600	179178500	56800	56700	56800	56700	102
702	20240508	093500	173394900	56800	56800	56800	56800	1
703	20240508	093400	173338100	56800	56800	56800	56800	5
704	20240508	093300	173054100	56800	57000	57000	56800	152
705	20240508	093200	164420100	57000	57000	57000	56800	121
706	20240508	093100	157524900	57100	57000	57100	56900	69
707	20240508	093000	153594200	57100	57100	57100	57100	0
708	20240508	092900	153594200	57100	57100	57100	57100	2
709	20240508	092800	153480000	57100	57100	57100	57100	0
710	20240508	092700	153480000	57100	57100	57100	57100	9
711	20240508	092600	152966100	57200	57000	57200	56900	198
712	20240508	092500	141647500	57200	57200	57200	57200	35
713	20240508	092400	139645500	57200	57200	57200	57200	10
714	20240508	092300	139073500	57000	57000	57000	57000	0
715	20240508	092200	139073500	57000	57000	57000	57000	0
716	20240508	092100	139073500	57000	57000	57000	57000	101
717	20240508	092000	133316500	57200	57300	57300	57200	32
718	20240508	091900	131485900	57300	57300	57300	57300	1
719	20240508	091800	131428600	57300	57300	57300	57300	0
720	20240508	091700	131428600	57300	57300	57300	57300	15
721	20240508	091600	130569100	57300	57300	57300	57300	0
722	20240508	091500	130569100	57300	57200	57300	57200	313
723	20240508	091400	112649400	57200	57200	57200	57200	2
724	20240508	091300	112535000	57200	56900	57200	56900	116
725	20240508	091200	105907600	56800	56900	57100	56800	361
726	20240508	091100	85329900	56900	56800	56900	56600	245
727	20240508	091000	71435000	57000	56700	57000	56700	31
728	20240508	090900	69671900	56700	56800	56800	56700	123
729	20240508	090800	62693100	56800	56800	56800	56800	5
730	20240508	090700	62409100	56800	56800	56800	56800	387
731	20240508	090600	40427500	56800	56800	56800	56800	80
732	20240508	090500	35883500	56800	56800	56800	56800	114
733	20240508	090400	29408300	56800	56900	56900	56800	120
734	20240508	090300	22589100	56800	56900	56900	56800	106
735	20240508	090200	16564800	57000	57100	57100	57000	6
736	20240508	090100	16222700	57100	57100	57100	57000	107
737	20240508	090000	10115000	57100	56800	57100	56800	176