KissMeData/063570/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	193800	547916340	5880	5880	5880	5880	1470
3	20240513	193700	547916340	5880	5880	5880	5880	0
4	20240513	193600	547916340	5880	5880	5880	5880	0
5	20240513	193500	547916340	5880	5880	5880	5880	0
6	20240513	193400	547916340	5880	5880	5880	5880	0
7	20240513	193300	547916340	5880	5880	5880	5880	0
8	20240513	193200	547916340	5880	5880	5880	5880	0
9	20240513	193100	547916340	5880	5880	5880	5880	0
10	20240513	193000	547916340	5880	5880	5880	5880	0
11	20240513	192900	547916340	5880	5880	5880	5880	0
12	20240513	192800	547916340	5880	5880	5880	5880	0
13	20240513	192700	547916340	5880	5880	5880	5880	0
14	20240513	192600	547916340	5880	5880	5880	5880	0
15	20240513	192500	547916340	5880	5880	5880	5880	0
16	20240513	192400	547916340	5880	5880	5880	5880	0
17	20240513	192300	547916340	5880	5880	5880	5880	0
18	20240513	192200	547916340	5880	5880	5880	5880	0
19	20240513	192100	547916340	5880	5880	5880	5880	0
20	20240513	192000	547916340	5880	5880	5880	5880	0
21	20240513	191900	547916340	5880	5880	5880	5880	0
22	20240513	191800	547916340	5880	5880	5880	5880	0
23	20240513	191700	547916340	5880	5880	5880	5880	0
24	20240513	191600	547916340	5880	5880	5880	5880	0
25	20240513	191500	547916340	5880	5880	5880	5880	0
26	20240513	191400	547916340	5880	5880	5880	5880	0
27	20240513	191300	547916340	5880	5880	5880	5880	0
28	20240513	191200	547916340	5880	5880	5880	5880	0
29	20240513	191100	547916340	5880	5880	5880	5880	0
30	20240513	191000	547916340	5880	5880	5880	5880	0
31	20240513	190900	547916340	5880	5880	5880	5880	0
32	20240513	190800	547916340	5880	5880	5880	5880	1470
33	20240513	190700	547916340	5880	5880	5880	5880	0
34	20240513	190600	547916340	5880	5880	5880	5880	0
35	20240513	190500	547916340	5880	5880	5880	5880	0
36	20240513	190400	547916340	5880	5880	5880	5880	0
37	20240513	190300	547916340	5880	5880	5880	5880	0
38	20240513	190200	547916340	5880	5880	5880	5880	0
39	20240513	190100	547916340	5880	5880	5880	5880	0
40	20240513	190000	547916340	5880	5880	5880	5880	0
41	20240513	185900	547916340	5880	5880	5880	5880	0
42	20240513	185800	547916340	5880	5880	5880	5880	0
43	20240513	185700	547916340	5880	5880	5880	5880	0
44	20240513	185600	547916340	5880	5880	5880	5880	0
45	20240513	185500	547916340	5880	5880	5880	5880	0
46	20240513	185400	547916340	5880	5880	5880	5880	0
47	20240513	185300	547916340	5880	5880	5880	5880	0
48	20240513	185200	547916340	5880	5880	5880	5880	0
49	20240513	185100	547916340	5880	5880	5880	5880	0
50	20240513	185000	547916340	5880	5880	5880	5880	0
51	20240513	184900	547916340	5880	5880	5880	5880	0
52	20240513	184800	547916340	5880	5880	5880	5880	0
53	20240513	184700	547916340	5880	5880	5880	5880	0
54	20240513	184600	547916340	5880	5880	5880	5880	0
55	20240513	184500	547916340	5880	5880	5880	5880	0
56	20240513	184400	547916340	5880	5880	5880	5880	0
57	20240513	184300	547916340	5880	5880	5880	5880	0
58	20240513	184200	547916340	5880	5880	5880	5880	0
59	20240513	184100	547916340	5880	5880	5880	5880	0
60	20240513	184000	547916340	5880	5880	5880	5880	0
61	20240513	183900	547916340	5880	5880	5880	5880	0
62	20240513	183800	547916340	5880	5880	5880	5880	1470
63	20240513	183700	547916340	5880	5880	5880	5880	0
64	20240513	183600	547916340	5880	5880	5880	5880	0
65	20240513	183500	547916340	5880	5880	5880	5880	0
66	20240513	183400	547916340	5880	5880	5880	5880	0
67	20240513	183300	547916340	5880	5880	5880	5880	0
68	20240513	183200	547916340	5880	5880	5880	5880	0
69	20240513	183100	547916340	5880	5880	5880	5880	0
70	20240513	183000	547916340	5880	5880	5880	5880	0
71	20240513	182900	547916340	5880	5880	5880	5880	0
72	20240513	182800	547916340	5880	5880	5880	5880	0
73	20240513	182700	547916340	5880	5880	5880	5880	0
74	20240513	182600	547916340	5880	5880	5880	5880	0
75	20240513	182500	547916340	5880	5880	5880	5880	0
76	20240513	182400	547916340	5880	5880	5880	5880	0
77	20240513	182300	547916340	5880	5880	5880	5880	0
78	20240513	182200	547916340	5880	5880	5880	5880	0
79	20240513	182100	547916340	5880	5880	5880	5880	0
80	20240513	182000	547916340	5880	5880	5880	5880	0
81	20240513	181900	547916340	5880	5880	5880	5880	0
82	20240513	181800	547916340	5880	5880	5880	5880	0
83	20240513	181700	547916340	5880	5880	5880	5880	0
84	20240513	181600	547916340	5880	5880	5880	5880	0
85	20240513	181500	547916340	5880	5880	5880	5880	0
86	20240513	181400	547916340	5880	5880	5880	5880	0
87	20240513	181300	547916340	5880	5880	5880	5880	0
88	20240513	181200	547916340	5880	5880	5880	5880	0
89	20240513	181100	547916340	5880	5880	5880	5880	0
90	20240513	181000	547916340	5880	5880	5880	5880	0
91	20240513	180900	547916340	5880	5880	5880	5880	0
92	20240513	180800	547916340	5880	5880	5880	5880	1470
93	20240513	180700	547916340	5880	5880	5880	5880	0
94	20240513	180600	547916340	5880	5880	5880	5880	0
95	20240513	180500	547916340	5880	5880	5880	5880	0
96	20240513	180400	547916340	5880	5880	5880	5880	0
97	20240513	180300	547916340	5880	5880	5880	5880	0
98	20240513	180200	547916340	5880	5880	5880	5880	0
99	20240513	180100	547916340	5880	5880	5880	5880	0
100	20240513	180000	547916340	5880	5880	5880	5880	0
101	20240513	175900	547916340	5880	5880	5880	5880	0
102	20240513	175800	547916340	5880	5880	5880	5880	0
103	20240513	175700	547916340	5880	5880	5880	5880	0
104	20240513	175600	547916340	5880	5880	5880	5880	0
105	20240513	175500	547916340	5880	5880	5880	5880	0
106	20240513	175400	547916340	5880	5880	5880	5880	0
107	20240513	175300	547916340	5880	5880	5880	5880	0
108	20240513	175200	547916340	5880	5880	5880	5880	0
109	20240513	175100	547916340	5880	5880	5880	5880	0
110	20240513	175000	547916340	5880	5880	5880	5880	0
111	20240513	174900	547916340	5880	5880	5880	5880	0
112	20240513	174800	547916340	5880	5880	5880	5880	0
113	20240513	174700	547916340	5880	5880	5880	5880	0
114	20240513	174600	547916340	5880	5880	5880	5880	0
115	20240513	174500	547916340	5880	5880	5880	5880	0
116	20240513	174400	547916340	5880	5880	5880	5880	0
117	20240513	174300	547916340	5880	5880	5880	5880	0
118	20240513	174200	547916340	5880	5880	5880	5880	0
119	20240513	174100	547916340	5880	5880	5880	5880	0
120	20240513	174000	547916340	5880	5880	5880	5880	0
121	20240513	173900	547916340	5880	5880	5880	5880	0
122	20240513	173800	547916340	5880	5880	5880	5880	1470
123	20240513	173700	547916340	5880	5880	5880	5880	0
124	20240513	173600	547916340	5880	5880	5880	5880	0
125	20240513	173500	547916340	5880	5880	5880	5880	0
126	20240513	173400	547916340	5880	5880	5880	5880	0
127	20240513	173300	547916340	5880	5880	5880	5880	0
128	20240513	173200	547916340	5880	5880	5880	5880	0
129	20240513	173100	547916340	5880	5880	5880	5880	0
130	20240513	173000	547916340	5880	5880	5880	5880	0
131	20240513	172900	547916340	5880	5880	5880	5880	0
132	20240513	172800	547916340	5880	5880	5880	5880	0
133	20240513	172700	547916340	5880	5880	5880	5880	0
134	20240513	172600	547916340	5880	5880	5880	5880	0
135	20240513	172500	547916340	5880	5880	5880	5880	0
136	20240513	172400	547916340	5880	5880	5880	5880	0
137	20240513	172300	547916340	5880	5880	5880	5880	0
138	20240513	172200	547916340	5880	5880	5880	5880	0
139	20240513	172100	547916340	5880	5880	5880	5880	0
140	20240513	172000	547916340	5880	5880	5880	5880	0
141	20240513	171900	547916340	5880	5880	5880	5880	0
142	20240513	171800	547916340	5880	5880	5880	5880	0
143	20240513	171700	547916340	5880	5880	5880	5880	0
144	20240513	171600	547916340	5880	5880	5880	5880	0
145	20240513	171500	547916340	5880	5880	5880	5880	0
146	20240513	171400	547916340	5880	5880	5880	5880	0
147	20240513	171300	547916340	5880	5880	5880	5880	0
148	20240513	171200	547916340	5880	5880	5880	5880	0
149	20240513	171100	547916340	5880	5880	5880	5880	0
150	20240513	171000	547916340	5880	5880	5880	5880	0
151	20240513	170900	547916340	5880	5880	5880	5880	0
152	20240513	170800	547916340	5880	5880	5880	5880	1470
153	20240513	170700	547916340	5880	5880	5880	5880	0
154	20240513	170600	547916340	5880	5880	5880	5880	0
155	20240513	170500	547916340	5880	5880	5880	5880	0
156	20240513	170400	547916340	5880	5880	5880	5880	0
157	20240513	170300	547916340	5880	5880	5880	5880	0
158	20240513	170200	547916340	5880	5880	5880	5880	0
159	20240513	170100	547916340	5880	5880	5880	5880	0
160	20240513	170000	547916340	5880	5880	5880	5880	0
161	20240513	165900	547916340	5880	5880	5880	5880	0
162	20240513	165800	547916340	5880	5880	5880	5880	0
163	20240513	165700	547916340	5880	5880	5880	5880	0
164	20240513	165600	547916340	5880	5880	5880	5880	0
165	20240513	165500	547916340	5880	5880	5880	5880	0
166	20240513	165400	547916340	5880	5880	5880	5880	0
167	20240513	165300	547916340	5880	5880	5880	5880	0
168	20240513	165200	547916340	5880	5880	5880	5880	0
169	20240513	165100	547916340	5880	5880	5880	5880	0
170	20240513	165000	547916340	5880	5880	5880	5880	0
171	20240513	164900	547916340	5880	5880	5880	5880	0
172	20240513	164800	547916340	5880	5880	5880	5880	0
173	20240513	164700	547916340	5880	5880	5880	5880	0
174	20240513	164600	547916340	5880	5880	5880	5880	0
175	20240513	164500	547916340	5880	5880	5880	5880	0
176	20240513	164400	547916340	5880	5880	5880	5880	0
177	20240513	164300	547916340	5880	5880	5880	5880	0
178	20240513	164200	547916340	5880	5880	5880	5880	0
179	20240513	164100	547916340	5880	5880	5880	5880	0
180	20240513	164000	547916340	5880	5880	5880	5880	0
181	20240513	163900	547916340	5880	5880	5880	5880	0
182	20240513	163800	547916340	5880	5880	5880	5880	1470
183	20240513	163700	547916340	5880	5880	5880	5880	0
184	20240513	163600	547916340	5880	5880	5880	5880	0
185	20240513	163500	547916340	5880	5880	5880	5880	0
186	20240513	163400	547916340	5880	5880	5880	5880	0
187	20240513	163300	547916340	5880	5880	5880	5880	0
188	20240513	163200	547916340	5880	5880	5880	5880	0
189	20240513	163100	547916340	5880	5880	5880	5880	0
190	20240513	163000	547916340	5880	5880	5880	5880	0
191	20240513	162900	547916340	5880	5880	5880	5880	0
192	20240513	162800	547916340	5880	5880	5880	5880	0
193	20240513	162700	547916340	5880	5880	5880	5880	0
194	20240513	162600	547916340	5880	5880	5880	5880	0
195	20240513	162500	547916340	5880	5880	5880	5880	0
196	20240513	162400	547916340	5880	5880	5880	5880	0
197	20240513	162300	547916340	5880	5880	5880	5880	0
198	20240513	162200	547916340	5880	5880	5880	5880	0
199	20240513	162100	547916340	5880	5880	5880	5880	0
200	20240513	162000	547916340	5880	5880	5880	5880	0
201	20240513	161900	547916340	5880	5880	5880	5880	0
202	20240513	161800	547916340	5880	5880	5880	5880	0
203	20240513	161700	547916340	5880	5880	5880	5880	0
204	20240513	161600	547916340	5880	5880	5880	5880	0
205	20240513	161500	547916340	5880	5880	5880	5880	0
206	20240513	161400	547916340	5880	5880	5880	5880	0
207	20240513	161300	547916340	5880	5880	5880	5880	0
208	20240513	161200	547916340	5880	5880	5880	5880	0
209	20240513	161100	547916340	5880	5880	5880	5880	0
210	20240513	161000	547916340	5880	5880	5880	5880	0
211	20240513	160900	547916340	5880	5880	5880	5880	0
212	20240513	160800	547916340	5880	5880	5880	5880	1470
213	20240513	160700	547916340	5880	5880	5880	5880	0
214	20240513	160600	547916340	5880	5880	5880	5880	0
215	20240513	160500	547916340	5880	5880	5880	5880	0
216	20240513	160400	547916340	5880	5880	5880	5880	0
217	20240513	160300	547916340	5880	5880	5880	5880	0
218	20240513	160200	547916340	5880	5880	5880	5880	0
219	20240513	160100	547916340	5880	5880	5880	5880	0
220	20240513	160000	547916340	5880	5880	5880	5880	0
221	20240513	155900	547916340	5880	5880	5880	5880	0
222	20240513	155800	547916340	5880	5880	5880	5880	0
223	20240513	155700	547916340	5880	5880	5880	5880	0
224	20240513	155600	547916340	5880	5880	5880	5880	0
225	20240513	155500	547916340	5880	5880	5880	5880	0
226	20240513	155400	547916340	5880	5880	5880	5880	0
227	20240513	155300	547916340	5880	5880	5880	5880	0
228	20240513	155200	547916340	5880	5880	5880	5880	0
229	20240513	155100	547916340	5880	5880	5880	5880	0
230	20240513	155000	547916340	5880	5880	5880	5880	0
231	20240513	154900	547916340	5880	5880	5880	5880	0
232	20240513	154800	547916340	5880	5880	5880	5880	0
233	20240513	154700	547916340	5880	5880	5880	5880	0
234	20240513	154600	547916340	5880	5880	5880	5880	0
235	20240513	154500	547916340	5880	5880	5880	5880	0
236	20240513	154400	547916340	5880	5880	5880	5880	0
237	20240513	154300	547916340	5880	5880	5880	5880	0
238	20240513	154200	547916340	5880	5880	5880	5880	0
239	20240513	154100	547916340	5880	5880	5880	5880	0
240	20240513	154000	547916340	5880	5880	5880	5880	0
241	20240513	153900	547916340	5880	5880	5880	5880	0
242	20240513	153800	547916340	5880	5880	5880	5880	1470
243	20240513	153700	547916340	5880	5880	5880	5880	0
244	20240513	153600	547916340	5880	5880	5880	5880	0
245	20240513	153500	547916340	5880	5880	5880	5880	0
246	20240513	153400	547916340	5880	5880	5880	5880	0
247	20240513	153300	547916340	5880	5880	5880	5880	0
248	20240513	153200	547916340	5880	5880	5880	5880	0
249	20240513	153100	547916340	5880	5880	5880	5880	0
250	20240513	153000	547916340	5880	5880	5880	5880	1470
251	20240513	152900	539272740	5900	5900	5900	5900	0
252	20240513	152800	539272740	5900	5900	5900	5900	0
253	20240513	152700	539272740	5900	5900	5900	5900	0
254	20240513	152600	539272740	5900	5900	5900	5900	0
255	20240513	152500	539272740	5900	5900	5900	5900	0
256	20240513	152400	539272740	5900	5900	5900	5900	0
257	20240513	152300	539272740	5900	5900	5900	5900	0
258	20240513	152200	539272740	5900	5900	5900	5900	0
259	20240513	152100	539272740	5900	5900	5900	5900	0
260	20240513	152000	539272740	5900	5900	5900	5900	0
261	20240513	151900	539272740	5900	5900	5900	5900	73
262	20240513	151800	538842040	5900	5900	5900	5900	45
263	20240513	151700	538576540	5900	5900	5900	5900	44
264	20240513	151600	538316940	5900	5900	5900	5900	62
265	20240513	151500	537951140	5900	5900	5900	5900	16
266	20240513	151400	537856740	5900	5900	5900	5900	39
267	20240513	151300	537626640	5900	5900	5900	5900	579
268	20240513	151200	534210540	5900	5900	5900	5900	8
269	20240513	151100	534163340	5900	5900	5900	5900	38
270	20240513	151000	533939140	5900	5900	5900	5900	88
271	20240513	150900	533419940	5900	5900	5900	5900	49
272	20240513	150800	533130840	5910	5910	5910	5910	97
273	20240513	150700	532557570	5910	5910	5910	5910	8
274	20240513	150600	532510290	5910	5910	5910	5880	123
275	20240513	150500	531783960	5910	5910	5910	5910	0
276	20240513	150400	531783960	5910	5910	5910	5910	29
277	20240513	150300	531612570	5880	5880	5880	5880	0
278	20240513	150200	531612570	5880	5910	5910	5880	115
279	20240513	150100	530935620	5910	5890	5910	5890	25
280	20240513	150000	530788080	5900	5900	5900	5900	278
281	20240513	145900	529147880	5900	5890	5900	5870	658
282	20240513	145800	525281180	5900	5900	5900	5900	39
283	20240513	145700	525051080	5900	5900	5900	5900	8
284	20240513	145600	525003880	5900	5900	5900	5900	14
285	20240513	145500	524921280	5900	5900	5900	5900	14
286	20240513	145400	524838680	5900	5910	5910	5900	119
287	20240513	145300	524136420	5910	5910	5910	5900	51
288	20240513	145200	523835020	5910	5920	5920	5910	15
289	20240513	145100	523746290	5920	5920	5920	5920	8
290	20240513	145000	523698930	5920	5920	5920	5910	73
291	20240513	144900	523266780	5920	5920	5920	5920	9
292	20240513	144800	523213500	5920	5920	5920	5920	14
293	20240513	144700	523130620	5920	5920	5920	5920	34
294	20240513	144600	522929340	5920	5920	5920	5920	16
295	20240513	144500	522834620	5920	5920	5920	5920	9
296	20240513	144400	522781340	5920	5920	5920	5920	31
297	20240513	144300	522597820	5920	5920	5920	5920	18
298	20240513	144200	522491260	5920	5910	5920	5910	14
299	20240513	144100	522408440	5910	5920	5920	5910	120
300	20240513	144000	521699000	5900	5880	5910	5880	2678
301	20240513	143900	505899490	5870	5880	5880	5870	483
302	20240513	143800	503064130	5880	5890	5890	5880	122
303	20240513	143700	502346720	5890	5880	5890	5880	10
304	20240513	143600	502287850	5880	5880	5880	5880	17
305	20240513	143500	502187890	5880	5880	5880	5880	14
306	20240513	143400	502105570	5890	5890	5890	5890	15
307	20240513	143300	502017220	5890	5880	5890	5880	136
308	20240513	143200	501217460	5870	5870	5870	5870	50
309	20240513	143100	500923960	5870	5870	5870	5870	15
310	20240513	143000	500835910	5870	5860	5870	5860	729
311	20240513	142900	496563820	5860	5860	5870	5860	141
312	20240513	142800	495737400	5870	5860	5870	5860	66
313	20240513	142700	495350490	5860	5870	5870	5860	151
314	20240513	142600	494465560	5870	5880	5880	5860	150
315	20240513	142500	493586300	5880	5880	5880	5860	122
316	20240513	142400	492870610	5880	5860	5880	5860	279
317	20240513	142300	491234030	5860	5860	5860	5860	121
318	20240513	142200	490524970	5850	5860	5860	5850	582
319	20240513	142100	487120060	5850	5860	5860	5850	112
320	20240513	142000	486464790	5860	5860	5860	5850	300
321	20240513	141900	484709280	5850	5860	5860	5850	166
322	20240513	141800	483737740	5850	5850	5860	5850	144
323	20240513	141700	482895260	5860	5860	5860	5850	121
324	20240513	141600	482186880	5860	5870	5870	5850	122
325	20240513	141500	481473010	5870	5860	5870	5850	219
326	20240513	141400	480190320	5860	5860	5870	5860	103
327	20240513	141300	479586730	5860	5870	5870	5850	314
328	20240513	141200	477747340	5870	5860	5870	5850	1216
329	20240513	141100	470631490	5860	5870	5870	5860	120
330	20240513	141000	469928220	5860	5860	5870	5860	103
331	20240513	140900	469324560	5870	5870	5870	5860	157
332	20240513	140800	468404360	5870	5870	5870	5860	131
333	20240513	140700	467636530	5870	5860	5870	5860	144
334	20240513	140600	466792540	5860	5870	5870	5860	57
335	20240513	140500	466458440	5870	5870	5880	5870	157
336	20240513	140400	465536780	5870	5870	5880	5860	373
337	20240513	140300	463347990	5860	5870	5870	5860	151
338	20240513	140200	462463050	5870	5860	5870	5860	168
339	20240513	140100	461478420	5860	5870	5870	5860	220
340	20240513	140000	460189070	5860	5870	5870	5860	147
341	20240513	135900	459327500	5860	5860	5860	5860	109
342	20240513	135800	458688760	5860	5870	5870	5860	185
343	20240513	135700	457604310	5860	5860	5860	5860	95
344	20240513	135600	457047610	5860	5860	5860	5860	184
345	20240513	135500	455969370	5850	5860	5880	5850	169
346	20240513	135400	454979150	5850	5860	5860	5850	174
347	20240513	135300	453960650	5850	5850	5850	5850	79
348	20240513	135200	453498500	5860	5850	5860	5850	226
349	20240513	135100	452175270	5860	5860	5860	5860	287
350	20240513	135000	450493450	5860	5860	5860	5860	58
351	20240513	134900	450153570	5860	5860	5860	5860	106
352	20240513	134800	449532410	5870	5860	5870	5860	227
353	20240513	134700	448200710	5860	5860	5860	5860	79
354	20240513	134600	447737770	5880	5870	5880	5870	1273
355	20240513	134500	440262790	5870	5870	5870	5870	71
356	20240513	134400	439846020	5870	5870	5870	5870	108
357	20240513	134300	439212060	5870	5870	5870	5870	152
358	20240513	134200	438319820	5870	5870	5870	5870	103
359	20240513	134100	437715210	5870	5870	5870	5870	176
360	20240513	134000	436682090	5870	5870	5870	5870	111
361	20240513	133900	436030520	5870	5870	5870	5870	50
362	20240513	133800	435737020	5870	5870	5870	5870	108
363	20240513	133700	435103060	5870	5880	5880	5870	312
364	20240513	133600	433271450	5870	5870	5870	5870	159
365	20240513	133500	432338120	5870	5870	5870	5870	349
366	20240513	133400	430289490	5860	5860	5860	5860	65
367	20240513	133300	429908590	5860	5860	5860	5860	126
368	20240513	133200	429170230	5860	5860	5860	5860	142
369	20240513	133100	428338110	5860	5860	5860	5860	183
370	20240513	133000	427265730	5860	5860	5860	5860	299
371	20240513	132900	425513590	5860	5860	5870	5860	225
372	20240513	132800	424194000	5860	5860	5860	5860	62
373	20240513	132700	423830680	5860	5860	5860	5860	116
374	20240513	132600	423150920	5860	5860	5860	5860	212
375	20240513	132500	421908600	5870	5850	5870	5850	762
376	20240513	132400	417444000	5850	5850	5860	5850	134
377	20240513	132300	416660020	5850	5860	5860	5850	83
378	20240513	132200	416174390	5850	5860	5860	5850	185
379	20240513	132100	415091820	5860	5860	5860	5850	160
380	20240513	132000	414155330	5850	5850	5860	5850	189
381	20240513	131900	413049600	5860	5850	5860	5850	291
382	20240513	131800	411345890	5850	5850	5850	5850	143
383	20240513	131700	410509340	5860	5850	5860	5850	41
384	20240513	131600	410269410	5850	5850	5860	5850	130
385	20240513	131500	409508830	5850	5860	5860	5850	169
386	20240513	131400	408520100	5850	5850	5850	5850	80
387	20240513	131300	408052100	5870	5850	5870	5850	464
388	20240513	131200	405334780	5860	5860	5860	5860	65
389	20240513	131100	404953880	5850	5850	5850	5850	137
390	20240513	131000	404152430	5850	5860	5860	5850	217
391	20240513	130900	402882300	5850	5850	5850	5850	157
392	20240513	130800	401963850	5850	5850	5850	5850	148
393	20240513	130700	401098050	5850	5850	5850	5850	114
394	20240513	130600	400431150	5850	5850	5850	5850	64
395	20240513	130500	400056750	5850	5860	5860	5850	127
396	20240513	130400	399313790	5850	5850	5850	5850	156
397	20240513	130300	398401190	5850	5850	5850	5850	136
398	20240513	130200	397605590	5860	5850	5860	5850	135
399	20240513	130100	396815620	5860	5860	5870	5860	139
400	20240513	130000	396001050	5850	5850	5850	5850	172
401	20240513	125900	394994850	5850	5860	5870	5850	130
402	20240513	125800	394233720	5860	5850	5860	5850	181
403	20240513	125700	393174590	5850	5850	5860	5850	214
404	20240513	125600	391921690	5860	5850	5860	5850	152
405	20240513	125500	391032360	5860	5850	5860	5850	118
406	20240513	125400	390341190	5850	5860	5860	5850	131
407	20240513	125300	389574660	5850	5860	5860	5850	282
408	20240513	125200	387922940	5850	5850	5850	5850	154
409	20240513	125100	387022040	5850	5850	5860	5850	154
410	20240513	125000	386121050	5850	5860	5860	5850	74
411	20240513	124900	385688120	5850	5850	5850	5850	114
412	20240513	124800	385021220	5850	5850	5850	5850	80
413	20240513	124700	384553220	5850	5850	5850	5840	283
414	20240513	124600	382898470	5840	5840	5840	5840	80
415	20240513	124500	382431270	5850	5850	5850	5840	175
416	20240513	124400	381407780	5850	5850	5850	5850	231
417	20240513	124300	380056430	5850	5850	5850	5850	150
418	20240513	124200	379178930	5850	5850	5850	5850	135
419	20240513	124100	378389180	5850	5850	5850	5850	114
420	20240513	124000	377722280	5850	5850	5850	5850	169
421	20240513	123900	376733630	5850	5850	5850	5850	131
422	20240513	123800	375967280	5840	5840	5850	5840	134
423	20240513	123700	375184410	5840	5840	5850	5840	422
424	20240513	123600	372717380	5840	5840	5840	5840	113
425	20240513	123500	372057460	5840	5840	5840	5840	123
426	20240513	123400	371339140	5840	5840	5840	5840	132
427	20240513	123300	370568260	5840	5840	5840	5840	1097
428	20240513	123200	364161780	5840	5850	5850	5840	1695
429	20240513	123100	354255830	5850	5850	5860	5850	130
430	20240513	123000	353494840	5850	5850	5850	5850	149
431	20240513	122900	352623190	5850	5840	5860	5840	361
432	20240513	122800	350512070	5840	5840	5840	5840	121
433	20240513	122700	349805430	5840	5840	5840	5840	124
434	20240513	122600	349081270	5840	5840	5840	5840	114
435	20240513	122500	348415510	5840	5850	5850	5840	161
436	20240513	122400	347475220	5850	5850	5850	5850	287
437	20240513	122300	345796270	5840	5840	5840	5840	1445
438	20240513	122200	337357470	5840	5840	5850	5840	238
439	20240513	122100	335966660	5840	5840	5850	5840	163
440	20240513	122000	335014240	5840	5840	5840	5840	110
441	20240513	121900	334371840	5850	5850	5850	5840	457
442	20240513	121800	331700310	5850	5840	5850	5840	88
443	20240513	121700	331186310	5840	5840	5840	5840	109
444	20240513	121600	330549750	5840	5850	5850	5840	88
445	20240513	121500	330035750	5840	5840	5840	5840	223
446	20240513	121400	328733430	5850	5840	5850	5840	181
447	20240513	121300	327676310	5860	5840	5860	5840	91
448	20240513	121200	327144650	5870	5850	5870	5850	337
449	20240513	121100	325172460	5840	5840	5840	5840	156
450	20240513	121000	324261420	5840	5840	5850	5840	299
451	20240513	120900	322515250	5840	5840	5850	5840	221
452	20240513	120800	321224250	5840	5840	5850	5840	127
453	20240513	120700	320482440	5840	5840	5840	5840	107
454	20240513	120600	319857560	5840	5840	5850	5840	98
455	20240513	120500	319285110	5840	5850	5850	5840	107
456	20240513	120400	318659960	5840	5850	5870	5840	422
457	20240513	120300	316192210	5840	5840	5840	5840	80
458	20240513	120200	315725010	5850	5840	5850	5840	153
459	20240513	120100	314831480	5840	5840	5840	5840	48
460	20240513	120000	314551160	5840	5840	5840	5840	114
461	20240513	115900	313885400	5840	5840	5840	5840	678
462	20240513	115800	309925880	5840	5850	5850	5840	118
463	20240513	115700	309236380	5850	5840	5850	5840	130
464	20240513	115600	308476680	5850	5840	5850	5840	211
465	20240513	115500	307243430	5850	5850	5850	5850	33
466	20240513	115400	307050380	5850	5840	5850	5840	324
467	20240513	115300	305156290	5840	5840	5840	5840	114
468	20240513	115200	304490530	5840	5840	5840	5840	80
469	20240513	115100	304023330	5850	5850	5850	5840	270
470	20240513	115000	302444230	5840	5840	5840	5840	0
471	20240513	114900	302444230	5840	5850	5850	5840	154
472	20240513	114800	301544130	5850	5850	5860	5840	190
473	20240513	114700	300433150	5850	5850	5850	5840	285
474	20240513	114600	298766700	5840	5840	5840	5840	80
475	20240513	114500	298299500	5840	5830	5840	5830	297
476	20240513	114400	296565820	5830	5830	5830	5830	21
477	20240513	114300	296443390	5830	5830	5840	5830	252
478	20240513	114200	294972850	5830	5830	5830	5830	114
479	20240513	114100	294308230	5830	5830	5830	5830	120
480	20240513	114000	293608630	5840	5840	5840	5840	615
481	20240513	113900	290017030	5840	5850	5850	5840	115
482	20240513	113800	289344680	5840	5840	5850	5840	854
483	20240513	113700	284357290	5840	5850	5850	5840	101
484	20240513	113600	283767240	5840	5840	5840	5840	162
485	20240513	113500	282821160	5850	5840	5850	5840	82
486	20240513	113400	282342270	5840	5840	5840	5840	330
487	20240513	113300	280415070	5840	5840	5850	5840	86
488	20240513	113200	279912820	5840	5840	5840	5840	113
489	20240513	113100	279252900	5840	5840	5840	5840	188
490	20240513	113000	278154980	5850	5850	5860	5850	248
491	20240513	112900	276704170	5860	5860	5860	5850	85
492	20240513	112800	276206870	5860	5860	5870	5850	316
493	20240513	112700	274355800	5860	5850	5860	5850	224
494	20240513	112600	273043750	5870	5830	5870	5830	201
495	20240513	112500	271870510	5850	5840	5850	5830	251
496	20240513	112400	270405570	5840	5830	5840	5830	82
497	20240513	112300	269927490	5840	5840	5840	5830	110
498	20240513	112200	269286050	5830	5830	5840	5830	157
499	20240513	112100	268370230	5830	5840	5840	5830	129
500	20240513	112000	267618090	5840	5850	5850	5840	314
501	20240513	111900	265784220	5840	5850	5850	5840	148
502	20240513	111800	264919560	5840	5840	5840	5840	179
503	20240513	111700	263874200	5840	5840	5840	5840	321
504	20240513	111600	261999560	5840	5840	5840	5840	80
505	20240513	111500	261532360	5840	5850	5850	5840	202
506	20240513	111400	260352290	5840	5840	5840	5840	113
507	20240513	111300	259692370	5840	5850	5850	5830	211
508	20240513	111200	258460520	5840	5840	5840	5840	113
509	20240513	111100	257800600	5830	5840	5840	5830	325
510	20240513	111000	255903400	5830	5830	5830	5830	184
511	20240513	110900	254830680	5830	5830	5830	5830	80
512	20240513	110800	254364280	5830	5830	5840	5830	674
513	20240513	110700	250434800	5840	5830	5840	5830	109
514	20240513	110600	249799230	5850	5850	5850	5850	0
515	20240513	110500	249799230	5850	5840	5850	5830	220
516	20240513	110400	248515820	5830	5840	5850	5830	176
517	20240513	110300	247488680	5830	5840	5840	5830	307
518	20240513	110200	245698670	5830	5830	5830	5830	194
519	20240513	110100	244567650	5830	5830	5830	5830	90
520	20240513	110000	244042950	5830	5840	5840	5830	193
521	20240513	105900	242917310	5840	5830	5840	5830	168
522	20240513	105800	241937060	5830	5820	5830	5820	216
523	20240513	105700	240678580	5840	5830	5840	5820	168
524	20240513	105600	239699070	5850	5820	5850	5820	289
525	20240513	105500	238014980	5820	5820	5830	5820	91
526	20240513	105400	237485340	5820	5820	5820	5820	103
527	20240513	105300	236885880	5820	5820	5820	5820	114
528	20240513	105200	236222400	5820	5820	5820	5820	176
529	20240513	105100	235198080	5830	5820	5830	5820	345
530	20240513	105000	233187530	5830	5840	5840	5830	302
531	20240513	104900	231426820	5830	5830	5830	5830	164
532	20240513	104800	230470700	5840	5840	5840	5830	265
533	20240513	104700	228923900	5830	5850	5850	5830	163
534	20240513	104600	227972860	5830	5830	5830	5830	80
535	20240513	104500	227506460	5830	5820	5830	5820	528
536	20240513	104400	224429400	5820	5820	5820	5820	163
537	20240513	104300	223480740	5820	5820	5820	5820	80
538	20240513	104200	223015140	5820	5820	5820	5820	650
539	20240513	104100	219232140	5820	5820	5820	5820	145
540	20240513	104000	218388240	5830	5830	5830	5820	277
541	20240513	103900	216774460	5820	5830	5830	5820	413
542	20240513	103800	214370730	5830	5830	5830	5830	114
543	20240513	103700	213706110	5830	5830	5860	5830	870
544	20240513	103600	208628100	5820	5820	5820	5820	153
545	20240513	103500	207737640	5820	5820	5820	5820	1080
546	20240513	103400	201452040	5820	5820	5830	5820	1580
547	20240513	103300	192252370	5820	5830	5830	5820	359
548	20240513	103200	190159530	5830	5830	5830	5830	170
549	20240513	103100	189168430	5830	5830	5830	5830	140
550	20240513	103000	188352230	5830	5830	5840	5830	680
551	20240513	102900	184386830	5830	5840	5840	5830	355
552	20240513	102800	182315500	5840	5850	5850	5840	6483
553	20240513	102700	144411040	5850	5850	5850	5850	982
554	20240513	102600	138666340	5850	5860	5860	5850	107
555	20240513	102500	138040290	5850	5860	5860	5850	423
556	20240513	102400	135562310	5850	5850	5850	5850	59
557	20240513	102300	135217160	5850	5850	5850	5850	52
558	20240513	102200	134912960	5860	5850	5860	5850	468
559	20240513	102100	132171160	5850	5850	5850	5850	54
560	20240513	102000	131855260	5850	5850	5850	5850	204
561	20240513	101900	130661860	5850	5850	5860	5850	400
562	20240513	101800	128318760	5850	5850	5850	5850	58
563	20240513	101700	127979460	5860	5860	5860	5860	30
564	20240513	101600	127803660	5850	5850	5850	5850	108
565	20240513	101500	127171860	5850	5860	5860	5850	45
566	20240513	101400	126908590	5850	5850	5850	5850	264
567	20240513	101300	125364190	5850	5850	5850	5850	206
568	20240513	101200	124159090	5860	5860	5860	5860	532
569	20240513	101100	121041570	5860	5860	5860	5860	19
570	20240513	101000	120930230	5860	5860	5860	5860	64
571	20240513	100900	120555190	5860	5860	5860	5860	13
572	20240513	100800	120479010	5860	5870	5870	5860	607
573	20240513	100700	116921980	5870	5860	5870	5860	54
574	20240513	100600	116605330	5870	5870	5870	5860	131
575	20240513	100500	115837590	5860	5860	5860	5860	47
576	20240513	100400	115562170	5860	5870	5870	5860	42
577	20240513	100300	115316010	5870	5860	5870	5860	163
578	20240513	100200	114360730	5860	5870	5870	5860	333
579	20240513	100100	112406330	5860	5860	5870	5860	218
580	20240513	100000	111128760	5860	5860	5860	5860	28
581	20240513	095900	110964680	5860	5870	5870	5860	39
582	20240513	095800	110736080	5860	5870	5870	5860	547
583	20240513	095700	107525510	5870	5870	5870	5860	419
584	20240513	095600	105066320	5870	5870	5880	5870	2247
585	20240513	095500	91876370	5870	5870	5880	5870	92
586	20240513	095400	91336030	5870	5870	5870	5870	66
587	20240513	095300	90948610	5870	5880	5880	5870	1236
588	20240513	095200	83681030	5910	5910	5910	5910	10
589	20240513	095100	83621930	5910	5910	5910	5910	3
590	20240513	095000	83604200	5870	5870	5870	5870	0
591	20240513	094900	83604200	5870	5870	5870	5870	0
592	20240513	094800	83604200	5870	5870	5870	5870	0
593	20240513	094700	83604200	5870	5870	5870	5870	0
594	20240513	094600	83604200	5870	5870	5870	5870	0
595	20240513	094500	83604200	5870	5880	5880	5870	776
596	20240513	094400	79043420	5870	5870	5870	5870	185
597	20240513	094300	77957470	5880	5880	5880	5880	108
598	20240513	094200	77322430	5890	5890	5890	5890	1
599	20240513	094100	77316540	5890	5900	5900	5890	642
600	20240513	094000	73534950	5890	5890	5890	5890	829
601	20240513	093900	68652140	5890	5880	5890	5880	14
602	20240513	093800	68569720	5880	5880	5880	5880	131
603	20240513	093700	67799440	5880	5880	5880	5880	0
604	20240513	093600	67799440	5880	5870	5880	5870	52
605	20240513	093500	67494180	5870	5870	5870	5870	4
606	20240513	093400	67470700	5880	5880	5880	5880	0
607	20240513	093300	67470700	5880	5880	5880	5880	297
608	20240513	093200	65724340	5880	5880	5880	5880	4
609	20240513	093100	65700820	5870	5870	5870	5870	0
610	20240513	093000	65700820	5870	5870	5870	5870	0
611	20240513	092900	65700820	5870	5870	5870	5870	1589
612	20240513	092800	56373390	5870	5870	5870	5870	21
613	20240513	092700	56250120	5880	5880	5880	5880	0
614	20240513	092600	56250120	5880	5880	5880	5880	507
615	20240513	092500	53268960	5870	5870	5870	5870	338
616	20240513	092400	51284900	5880	5890	5890	5880	112
617	20240513	092300	50626330	5890	5900	5900	5880	1148
618	20240513	092200	43875390	5900	5900	5900	5900	12
619	20240513	092100	43804590	5880	5880	5880	5880	0
620	20240513	092000	43804590	5880	5900	5900	5880	2000
621	20240513	091900	32038730	5900	5900	5900	5900	5
622	20240513	091800	32009230	5900	5890	5900	5890	24
623	20240513	091700	31867670	5900	5900	5900	5900	0
624	20240513	091600	31867670	5900	5910	5910	5900	16
625	20240513	091500	31773210	5910	5890	5930	5890	34
626	20240513	091400	31572050	5930	5920	5930	5920	131
627	20240513	091300	30795790	5890	5900	5940	5890	953
628	20240513	091200	25172890	5890	5890	5890	5890	59
629	20240513	091100	24825380	5890	5880	5890	5880	605
630	20240513	091000	21267960	5890	5890	5890	5890	120
631	20240513	090900	20561160	5890	5900	5900	5890	322
632	20240513	090800	18664530	5900	5920	5930	5900	227
633	20240513	090700	17325060	5940	5910	5940	5910	636
634	20240513	090600	13553610	5940	5940	5940	5940	0
635	20240513	090500	13553610	5940	5930	5940	5900	1721
636	20240513	090400	3379060	5930	5950	5950	5930	7
637	20240513	090300	3337530	5930	5930	5950	5930	6
638	20240513	090200	3301930	5930	5960	5960	5930	132
639	20240513	090100	2519090	5930	5950	5970	5930	247
640	20240513	090000	1051490	5970	5940	5970	5940	177