KissMeData/010060/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185300	2921940400	96600	96600	96600	96600	970
3	20240510	185200	2921940400	96600	96600	96600	96600	0
4	20240510	185100	2921940400	96600	96600	96600	96600	0
5	20240510	185000	2921940400	96600	96600	96600	96600	0
6	20240510	184900	2921940400	96600	96600	96600	96600	0
7	20240510	184800	2921940400	96600	96600	96600	96600	0
8	20240510	184700	2921940400	96600	96600	96600	96600	0
9	20240510	184600	2921940400	96600	96600	96600	96600	0
10	20240510	184500	2921940400	96600	96600	96600	96600	0
11	20240510	184400	2921940400	96600	96600	96600	96600	0
12	20240510	184300	2921940400	96600	96600	96600	96600	0
13	20240510	184200	2921940400	96600	96600	96600	96600	0
14	20240510	184100	2921940400	96600	96600	96600	96600	0
15	20240510	184000	2921940400	96600	96600	96600	96600	0
16	20240510	183900	2921940400	96600	96600	96600	96600	0
17	20240510	183800	2921940400	96600	96600	96600	96600	0
18	20240510	183700	2921940400	96600	96600	96600	96600	0
19	20240510	183600	2921940400	96600	96600	96600	96600	0
20	20240510	183500	2921940400	96600	96600	96600	96600	0
21	20240510	183400	2921940400	96600	96600	96600	96600	0
22	20240510	183300	2921940400	96600	96600	96600	96600	0
23	20240510	183200	2921940400	96600	96600	96600	96600	0
24	20240510	183100	2921940400	96600	96600	96600	96600	0
25	20240510	183000	2921940400	96600	96600	96600	96600	0
26	20240510	182900	2921940400	96600	96600	96600	96600	0
27	20240510	182800	2921940400	96600	96600	96600	96600	0
28	20240510	182700	2921940400	96600	96600	96600	96600	0
29	20240510	182600	2921940400	96600	96600	96600	96600	0
30	20240510	182500	2921940400	96600	96600	96600	96600	0
31	20240510	182400	2921940400	96600	96600	96600	96600	0
32	20240510	182300	2921940400	96600	96600	96600	96600	970
33	20240510	182200	2921940400	96600	96600	96600	96600	0
34	20240510	182100	2921940400	96600	96600	96600	96600	0
35	20240510	182000	2921940400	96600	96600	96600	96600	0
36	20240510	181900	2921940400	96600	96600	96600	96600	0
37	20240510	181800	2921940400	96600	96600	96600	96600	0
38	20240510	181700	2921940400	96600	96600	96600	96600	0
39	20240510	181600	2921940400	96600	96600	96600	96600	0
40	20240510	181500	2921940400	96600	96600	96600	96600	0
41	20240510	181400	2921940400	96600	96600	96600	96600	0
42	20240510	181300	2921940400	96600	96600	96600	96600	0
43	20240510	181200	2921940400	96600	96600	96600	96600	0
44	20240510	181100	2921940400	96600	96600	96600	96600	0
45	20240510	181000	2921940400	96600	96600	96600	96600	0
46	20240510	180900	2921940400	96600	96600	96600	96600	0
47	20240510	180800	2921940400	96600	96600	96600	96600	0
48	20240510	180700	2921940400	96600	96600	96600	96600	0
49	20240510	180600	2921940400	96600	96600	96600	96600	0
50	20240510	180500	2921940400	96600	96600	96600	96600	0
51	20240510	180400	2921940400	96600	96600	96600	96600	0
52	20240510	180300	2921940400	96600	96600	96600	96600	0
53	20240510	180200	2921940400	96600	96600	96600	96600	0
54	20240510	180100	2921940400	96600	96600	96600	96600	0
55	20240510	180000	2921940400	96600	96600	96600	96600	0
56	20240510	175900	2921940400	96600	96600	96600	96600	0
57	20240510	175800	2921940400	96600	96600	96600	96600	0
58	20240510	175700	2921940400	96600	96600	96600	96600	0
59	20240510	175600	2921940400	96600	96600	96600	96600	0
60	20240510	175500	2921940400	96600	96600	96600	96600	0
61	20240510	175400	2921940400	96600	96600	96600	96600	0
62	20240510	175300	2921940400	96600	96600	96600	96600	970
63	20240510	175200	2921940400	96600	96600	96600	96600	0
64	20240510	175100	2921940400	96600	96600	96600	96600	0
65	20240510	175000	2921940400	96600	96600	96600	96600	0
66	20240510	174900	2921940400	96600	96600	96600	96600	0
67	20240510	174800	2921940400	96600	96600	96600	96600	0
68	20240510	174700	2921940400	96600	96600	96600	96600	0
69	20240510	174600	2921940400	96600	96600	96600	96600	0
70	20240510	174500	2921940400	96600	96600	96600	96600	0
71	20240510	174400	2921940400	96600	96600	96600	96600	0
72	20240510	174300	2921940400	96600	96600	96600	96600	0
73	20240510	174200	2921940400	96600	96600	96600	96600	0
74	20240510	174100	2921940400	96600	96600	96600	96600	0
75	20240510	174000	2921940400	96600	96600	96600	96600	0
76	20240510	173900	2921940400	96600	96600	96600	96600	0
77	20240510	173800	2921940400	96600	96600	96600	96600	0
78	20240510	173700	2921940400	96600	96600	96600	96600	0
79	20240510	173600	2921940400	96600	96600	96600	96600	0
80	20240510	173500	2921940400	96600	96600	96600	96600	0
81	20240510	173400	2921940400	96600	96600	96600	96600	0
82	20240510	173300	2921940400	96600	96600	96600	96600	0
83	20240510	173200	2921940400	96600	96600	96600	96600	0
84	20240510	173100	2921940400	96600	96600	96600	96600	0
85	20240510	173000	2921940400	96600	96600	96600	96600	0
86	20240510	172900	2921940400	96600	96600	96600	96600	0
87	20240510	172800	2921940400	96600	96600	96600	96600	0
88	20240510	172700	2921940400	96600	96600	96600	96600	0
89	20240510	172600	2921940400	96600	96600	96600	96600	0
90	20240510	172500	2921940400	96600	96600	96600	96600	0
91	20240510	172400	2921940400	96600	96600	96600	96600	0
92	20240510	172300	2921940400	96600	96600	96600	96600	970
93	20240510	172200	2921940400	96600	96600	96600	96600	0
94	20240510	172100	2921940400	96600	96600	96600	96600	0
95	20240510	172000	2921940400	96600	96600	96600	96600	0
96	20240510	171900	2921940400	96600	96600	96600	96600	0
97	20240510	171800	2921940400	96600	96600	96600	96600	0
98	20240510	171700	2921940400	96600	96600	96600	96600	0
99	20240510	171600	2921940400	96600	96600	96600	96600	0
100	20240510	171500	2921940400	96600	96600	96600	96600	0
101	20240510	171400	2921940400	96600	96600	96600	96600	0
102	20240510	171300	2921940400	96600	96600	96600	96600	0
103	20240510	171200	2921940400	96600	96600	96600	96600	0
104	20240510	171100	2921940400	96600	96600	96600	96600	0
105	20240510	171000	2921940400	96600	96600	96600	96600	0
106	20240510	170900	2921940400	96600	96600	96600	96600	0
107	20240510	170800	2921940400	96600	96600	96600	96600	0
108	20240510	170700	2921940400	96600	96600	96600	96600	0
109	20240510	170600	2921940400	96600	96600	96600	96600	0
110	20240510	170500	2921940400	96600	96600	96600	96600	0
111	20240510	170400	2921940400	96600	96600	96600	96600	0
112	20240510	170300	2921940400	96600	96600	96600	96600	0
113	20240510	170200	2921940400	96600	96600	96600	96600	0
114	20240510	170100	2921940400	96600	96600	96600	96600	0
115	20240510	170000	2921940400	96600	96600	96600	96600	0
116	20240510	165900	2921940400	96600	96600	96600	96600	0
117	20240510	165800	2921940400	96600	96600	96600	96600	0
118	20240510	165700	2921940400	96600	96600	96600	96600	0
119	20240510	165600	2921940400	96600	96600	96600	96600	0
120	20240510	165500	2921940400	96600	96600	96600	96600	0
121	20240510	165400	2921940400	96600	96600	96600	96600	0
122	20240510	165300	2921940400	96600	96600	96600	96600	970
123	20240510	165200	2921940400	96600	96600	96600	96600	0
124	20240510	165100	2921940400	96600	96600	96600	96600	0
125	20240510	165000	2921940400	96600	96600	96600	96600	0
126	20240510	164900	2921940400	96600	96600	96600	96600	0
127	20240510	164800	2921940400	96600	96600	96600	96600	0
128	20240510	164700	2921940400	96600	96600	96600	96600	0
129	20240510	164600	2921940400	96600	96600	96600	96600	0
130	20240510	164500	2921940400	96600	96600	96600	96600	0
131	20240510	164400	2921940400	96600	96600	96600	96600	0
132	20240510	164300	2921940400	96600	96600	96600	96600	0
133	20240510	164200	2921940400	96600	96600	96600	96600	0
134	20240510	164100	2921940400	96600	96600	96600	96600	0
135	20240510	164000	2921940400	96600	96600	96600	96600	0
136	20240510	163900	2921940400	96600	96600	96600	96600	0
137	20240510	163800	2921940400	96600	96600	96600	96600	0
138	20240510	163700	2921940400	96600	96600	96600	96600	0
139	20240510	163600	2921940400	96600	96600	96600	96600	0
140	20240510	163500	2921940400	96600	96600	96600	96600	0
141	20240510	163400	2921940400	96600	96600	96600	96600	0
142	20240510	163300	2921940400	96600	96600	96600	96600	0
143	20240510	163200	2921940400	96600	96600	96600	96600	0
144	20240510	163100	2921940400	96600	96600	96600	96600	0
145	20240510	163000	2921940400	96600	96600	96600	96600	0
146	20240510	162900	2921940400	96600	96600	96600	96600	0
147	20240510	162800	2921940400	96600	96600	96600	96600	0
148	20240510	162700	2921940400	96600	96600	96600	96600	0
149	20240510	162600	2921940400	96600	96600	96600	96600	0
150	20240510	162500	2921940400	96600	96600	96600	96600	0
151	20240510	162400	2921940400	96600	96600	96600	96600	0
152	20240510	162300	2921940400	96600	96600	96600	96600	970
153	20240510	162200	2921940400	96600	96600	96600	96600	0
154	20240510	162100	2921940400	96600	96600	96600	96600	0
155	20240510	162000	2921940400	96600	96600	96600	96600	0
156	20240510	161900	2921940400	96600	96600	96600	96600	0
157	20240510	161800	2921940400	96600	96600	96600	96600	0
158	20240510	161700	2921940400	96600	96600	96600	96600	0
159	20240510	161600	2921940400	96600	96600	96600	96600	0
160	20240510	161500	2921940400	96600	96600	96600	96600	0
161	20240510	161400	2921940400	96600	96600	96600	96600	0
162	20240510	161300	2921940400	96600	96600	96600	96600	0
163	20240510	161200	2921940400	96600	96600	96600	96600	0
164	20240510	161100	2921940400	96600	96600	96600	96600	0
165	20240510	161000	2921940400	96600	96600	96600	96600	0
166	20240510	160900	2921940400	96600	96600	96600	96600	0
167	20240510	160800	2921940400	96600	96600	96600	96600	0
168	20240510	160700	2921940400	96600	96600	96600	96600	0
169	20240510	160600	2921940400	96600	96600	96600	96600	0
170	20240510	160500	2921940400	96600	96600	96600	96600	0
171	20240510	160400	2921940400	96600	96600	96600	96600	0
172	20240510	160300	2921940400	96600	96600	96600	96600	0
173	20240510	160200	2921940400	96600	96600	96600	96600	0
174	20240510	160100	2921940400	96600	96600	96600	96600	0
175	20240510	160000	2921940400	96600	96600	96600	96600	0
176	20240510	155900	2921940400	96600	96600	96600	96600	0
177	20240510	155800	2921940400	96600	96600	96600	96600	0
178	20240510	155700	2921940400	96600	96600	96600	96600	0
179	20240510	155600	2921940400	96600	96600	96600	96600	0
180	20240510	155500	2921940400	96600	96600	96600	96600	0
181	20240510	155400	2921940400	96600	96600	96600	96600	0
182	20240510	155300	2921940400	96600	96600	96600	96600	970
183	20240510	155200	2921940400	96600	96600	96600	96600	0
184	20240510	155100	2921940400	96600	96600	96600	96600	0
185	20240510	155000	2921940400	96600	96600	96600	96600	0
186	20240510	154900	2921940400	96600	96600	96600	96600	0
187	20240510	154800	2921940400	96600	96600	96600	96600	0
188	20240510	154700	2921940400	96600	96600	96600	96600	0
189	20240510	154600	2921940400	96600	96600	96600	96600	0
190	20240510	154500	2921940400	96600	96600	96600	96600	0
191	20240510	154400	2921940400	96600	96600	96600	96600	0
192	20240510	154300	2921940400	96600	96600	96600	96600	0
193	20240510	154200	2921940400	96600	96600	96600	96600	0
194	20240510	154100	2921940400	96600	96600	96600	96600	0
195	20240510	154000	2921940400	96600	96600	96600	96600	0
196	20240510	153900	2921940400	96600	96600	96600	96600	0
197	20240510	153800	2921940400	96600	96600	96600	96600	0
198	20240510	153700	2921940400	96600	96600	96600	96600	0
199	20240510	153600	2921940400	96600	96600	96600	96600	0
200	20240510	153500	2921940400	96600	96600	96600	96600	0
201	20240510	153400	2921940400	96600	96600	96600	96600	0
202	20240510	153300	2921940400	96600	96600	96600	96600	0
203	20240510	153200	2921940400	96600	96600	96600	96600	0
204	20240510	153100	2921940400	96600	96600	96600	96600	0
205	20240510	153000	2921940400	96600	96600	96600	96600	970
206	20240510	152900	2828238400	96800	96800	96800	96800	0
207	20240510	152800	2828238400	96800	96800	96800	96800	0
208	20240510	152700	2828238400	96800	96800	96800	96800	0
209	20240510	152600	2828238400	96800	96800	96800	96800	0
210	20240510	152500	2828238400	96800	96800	96800	96800	0
211	20240510	152400	2828238400	96800	96800	96800	96800	0
212	20240510	152300	2828238400	96800	96800	96800	96800	0
213	20240510	152200	2828238400	96800	96800	96800	96800	0
214	20240510	152100	2828238400	96800	96800	96800	96800	0
215	20240510	152000	2828238400	96800	96800	96800	96800	0
216	20240510	151900	2828238400	96800	96900	96900	96800	110
217	20240510	151800	2817586200	96800	96800	96900	96800	62
218	20240510	151700	2811583500	96900	96800	96900	96800	86
219	20240510	151600	2803250300	96900	96800	96900	96800	236
220	20240510	151500	2780399600	96800	96700	96800	96600	301
221	20240510	151400	2751288700	96700	96600	96700	96600	53
222	20240510	151300	2746163700	96700	96700	96700	96600	154
223	20240510	151200	2731273100	96700	96700	96700	96600	63
224	20240510	151100	2725183000	96700	96700	96700	96600	103
225	20240510	151000	2715228100	96700	96700	96700	96600	73
226	20240510	150900	2708170700	96700	96600	96700	96600	21
227	20240510	150800	2706140200	96700	96700	96700	96600	68
228	20240510	150700	2699566100	96700	96700	96700	96600	54
229	20240510	150600	2694345400	96600	96600	96700	96600	304
230	20240510	150500	2664976900	96700	96600	96700	96600	79
231	20240510	150400	2657338900	96700	96700	96700	96600	29
232	20240510	150300	2654534700	96700	96600	96700	96600	24
233	20240510	150200	2652214000	96700	96600	96700	96600	62
234	20240510	150100	2646220700	96600	96700	96700	96600	152
235	20240510	150000	2631534900	96700	96700	96700	96600	39
236	20240510	145900	2627763800	96600	96600	96700	96600	15
237	20240510	145800	2626313700	96600	96600	96600	96600	11
238	20240510	145700	2625251100	96700	96700	96700	96700	15
239	20240510	145600	2623800600	96600	96600	96600	96600	17
240	20240510	145500	2622158400	96600	96600	96600	96600	9
241	20240510	145400	2621289000	96600	96600	96600	96600	9
242	20240510	145300	2620419600	96600	96600	96600	96600	10
243	20240510	145200	2619453600	96600	96600	96700	96600	21
244	20240510	145100	2617424900	96600	96600	96600	96600	716
245	20240510	145000	2548259300	96600	96700	96700	96600	2
246	20240510	144900	2548066000	96600	96600	96600	96600	0
247	20240510	144800	2548066000	96600	96600	96600	96500	205
248	20240510	144700	2528263200	96600	96700	96700	96600	248
249	20240510	144600	2504305900	96600	96700	96700	96600	33
250	20240510	144500	2501117900	96700	96600	96700	96600	24
251	20240510	144400	2498798400	96600	96600	96600	96600	22
252	20240510	144300	2496673200	96600	96600	96600	96600	1
253	20240510	144200	2496576600	96600	96600	96600	96600	16
254	20240510	144100	2495031000	96600	96600	96700	96600	23
255	20240510	144000	2492807900	96600	96600	96600	96600	0
256	20240510	143900	2492807900	96600	96600	96700	96600	16
257	20240510	143800	2491262200	96600	96600	96600	96600	212
258	20240510	143700	2470783000	96700	96600	96700	96600	12
259	20240510	143600	2469622700	96600	96600	96600	96600	0
260	20240510	143500	2469622700	96600	96600	96600	96600	11
261	20240510	143400	2468560100	96600	96600	96600	96600	0
262	20240510	143300	2468560100	96600	96700	96700	96600	3
263	20240510	143200	2468270100	96600	96700	96700	96600	13
264	20240510	143100	2467014200	96700	96700	96700	96700	16
265	20240510	143000	2465467000	96600	96700	96700	96600	13
266	20240510	142900	2464211100	96600	96600	96600	96600	3
267	20240510	142800	2463921300	96600	96600	96600	96600	655
268	20240510	142700	2400648300	96600	96700	96700	96600	49
269	20240510	142600	2395914400	96700	96700	96700	96700	0
270	20240510	142500	2395914400	96700	96700	96700	96600	29
271	20240510	142400	2393111200	96600	96600	96600	96600	1
272	20240510	142300	2393014600	96600	96600	96600	96600	50
273	20240510	142200	2388184600	96600	96600	96600	96600	0
274	20240510	142100	2388184600	96600	96700	96700	96600	11
275	20240510	142000	2387121900	96700	96600	96700	96600	569
276	20240510	141900	2332150200	96500	96500	96500	96500	1
277	20240510	141800	2332053700	96500	96500	96500	96500	2
278	20240510	141700	2331860700	96500	96500	96500	96500	13
279	20240510	141600	2330606200	96500	96500	96500	96500	76
280	20240510	141500	2323272200	96500	96500	96500	96500	450
281	20240510	141400	2279847200	96500	96500	96600	96500	7
282	20240510	141300	2279171200	96600	96600	96600	96600	601
283	20240510	141200	2221114600	96600	96700	96700	96600	23
284	20240510	141100	2218892700	96700	96700	96700	96700	0
285	20240510	141000	2218892700	96700	96700	96700	96700	189
286	20240510	140900	2200616400	96700	96700	96700	96700	41
287	20240510	140800	2196651700	96800	96800	96800	96800	5
288	20240510	140700	2196167700	96700	96700	96700	96700	0
289	20240510	140600	2196167700	96700	96700	96700	96700	0
290	20240510	140500	2196167700	96700	96700	96700	96700	1
291	20240510	140400	2196071000	96700	96700	96700	96700	38
292	20240510	140300	2192396400	96700	96700	96700	96700	23
293	20240510	140200	2190172300	96700	96700	96700	96700	109
294	20240510	140100	2179632000	96600	96700	96700	96600	27
295	20240510	140000	2177021200	96700	96700	96700	96700	23
296	20240510	135900	2174797100	96600	96600	96600	96600	78
297	20240510	135800	2167262300	96700	96600	96700	96600	146
298	20240510	135700	2153158500	96500	96500	96500	96500	110
299	20240510	135600	2142543500	96500	96500	96500	96500	24
300	20240510	135500	2140227500	96500	96600	96600	96500	71
301	20240510	135400	2133375100	96500	96600	96600	96500	2
302	20240510	135300	2133182000	96600	96600	96600	96500	27
303	20240510	135200	2130573900	96600	96600	96600	96600	60
304	20240510	135100	2124777900	96600	96600	96600	96600	1
305	20240510	135000	2124681300	96700	96700	96700	96600	830
306	20240510	134900	2044465400	96700	96800	96800	96700	114
307	20240510	134800	2033440200	96800	96800	96800	96800	5
308	20240510	134700	2032956200	96800	96800	96800	96800	0
309	20240510	134600	2032956200	96800	96800	96800	96800	4
310	20240510	134500	2032569000	96700	96700	96700	96700	1
311	20240510	134400	2032472300	96700	96800	96800	96700	40
312	20240510	134300	2028603300	96800	96800	96800	96800	21
313	20240510	134200	2026570500	96800	96800	96800	96800	2
314	20240510	134100	2026376900	96800	96800	96800	96800	5
315	20240510	134000	2025892900	96700	96800	96800	96700	3
316	20240510	133900	2025602700	96700	96700	96700	96700	8
317	20240510	133800	2024829100	96800	96800	96800	96800	5
318	20240510	133700	2024345100	96700	96700	96700	96700	10
319	20240510	133600	2023378100	96700	96700	96700	96700	59
320	20240510	133500	2017672800	96600	96700	96700	96600	4
321	20240510	133400	2017286100	96700	96700	96700	96700	2
322	20240510	133300	2017092700	96700	96700	96700	96700	21
323	20240510	133200	2015062000	96700	96700	96700	96700	0
324	20240510	133100	2015062000	96700	96700	96700	96700	28
325	20240510	133000	2012354400	96700	96600	96700	96600	4
326	20240510	132900	2011967800	96600	96600	96600	96600	3
327	20240510	132800	2011678000	96600	96600	96600	96600	25
328	20240510	132700	2009263000	96600	96600	96600	96600	0
329	20240510	132600	2009263000	96600	96600	96600	96600	0
330	20240510	132500	2009263000	96600	96600	96600	96600	1
331	20240510	132400	2009166400	96700	96700	96700	96700	13
332	20240510	132300	2007909300	96700	96800	96800	96700	15
333	20240510	132200	2006458100	96800	96800	96800	96800	1
334	20240510	132100	2006361300	96800	96700	96800	96700	71
335	20240510	132000	1999495500	96600	96600	96600	96600	2
336	20240510	131900	1999302300	96600	96600	96600	96600	0
337	20240510	131800	1999302300	96600	96600	96600	96600	0
338	20240510	131700	1999302300	96600	96600	96600	96600	41
339	20240510	131600	1995341700	96600	96600	96600	96600	11
340	20240510	131500	1994279100	96700	96700	96700	96700	0
341	20240510	131400	1994279100	96700	96700	96700	96700	3
342	20240510	131300	1993989000	96700	96700	96700	96700	0
343	20240510	131200	1993989000	96700	96700	96700	96700	60
344	20240510	131100	1988187000	96700	96600	96700	96600	4
345	20240510	131000	1987800300	96600	96600	96600	96600	2
346	20240510	130900	1987607100	96700	96500	96700	96500	257
347	20240510	130800	1962778300	96500	96500	96500	96500	0
348	20240510	130700	1962778300	96500	96500	96500	96500	0
349	20240510	130600	1962778300	96500	96500	96500	96500	1
350	20240510	130500	1962681800	96500	96500	96500	96500	1
351	20240510	130400	1962585300	96500	96500	96500	96500	21
352	20240510	130300	1960558800	96500	96400	96500	96400	62
353	20240510	130200	1954575900	96400	96400	96500	96400	131
354	20240510	130100	1941946500	96500	96500	96500	96400	30
355	20240510	130000	1939051600	96500	96400	96500	96400	7
356	20240510	125900	1938376300	96500	96500	96500	96500	0
357	20240510	125800	1938376300	96500	96400	96500	96400	27
358	20240510	125700	1935770900	96500	96500	96500	96500	9
359	20240510	125600	1934902400	96400	96400	96400	96400	3
360	20240510	125500	1934613200	96500	96500	96500	96500	6
361	20240510	125400	1934034200	96400	96400	96400	96400	151
362	20240510	125300	1919477800	96500	96500	96500	96500	0
363	20240510	125200	1919477800	96500	96600	96600	96400	753
364	20240510	125100	1846796000	96600	96600	96600	96600	1
365	20240510	125000	1846699400	96700	96600	96700	96600	8
366	20240510	124900	1845926100	96700	96700	96700	96700	1
367	20240510	124800	1845829400	96700	96600	96700	96600	7
368	20240510	124700	1845152700	96600	96600	96600	96600	2
369	20240510	124600	1844959500	96600	96600	96600	96600	2
370	20240510	124500	1844766300	96700	96700	96700	96700	1
371	20240510	124400	1844669600	96700	96600	96700	96600	42
372	20240510	124300	1840611400	96700	96700	96700	96700	84
373	20240510	124200	1832488600	96600	96600	96600	96600	4
374	20240510	124100	1832102200	96700	96700	96700	96700	10
375	20240510	124000	1831135200	96700	96700	96700	96600	68
376	20240510	123900	1824559700	96700	96700	96700	96700	0
377	20240510	123800	1824559700	96700	96700	96700	96700	12
378	20240510	123700	1823399300	96700	96700	96700	96600	26
379	20240510	123600	1820885200	96600	96600	96600	96600	3
380	20240510	123500	1820595400	96700	96700	96700	96700	0
381	20240510	123400	1820595400	96700	96600	96700	96600	7
382	20240510	123300	1819918700	96600	96600	96600	96600	0
383	20240510	123200	1819918700	96600	96600	96600	96600	3
384	20240510	123100	1819628900	96700	96700	96700	96700	1
385	20240510	123000	1819532200	96600	96600	96600	96600	12
386	20240510	122900	1818373000	96600	96600	96600	96600	1
387	20240510	122800	1818276400	96600	96700	96700	96600	7
388	20240510	122700	1817599700	96600	96600	96600	96600	1
389	20240510	122600	1817503100	96700	96600	96700	96600	3
390	20240510	122500	1817213200	96700	96700	96700	96700	10
391	20240510	122400	1816246200	96600	96600	96600	96600	402
392	20240510	122300	1777413000	96700	96700	96700	96700	31
393	20240510	122200	1774415300	96600	96700	96700	96600	8
394	20240510	122100	1773642000	96700	96700	96700	96700	71
395	20240510	122000	1766776300	96700	96700	96700	96700	3
396	20240510	121900	1766486200	96700	96700	96700	96700	20
397	20240510	121800	1764552200	96800	96700	96800	96700	7
398	20240510	121700	1763874700	96700	96700	96700	96700	1
399	20240510	121600	1763778000	96700	96800	96800	96700	7
400	20240510	121500	1763100600	96700	96700	96700	96700	10
401	20240510	121400	1762133600	96600	96600	96600	96600	2
402	20240510	121300	1761940400	96700	96700	96700	96700	11
403	20240510	121200	1760876700	96600	96700	96700	96600	3
404	20240510	121100	1760586800	96700	96700	96700	96700	25
405	20240510	121000	1758169300	96600	96500	96600	96500	145
406	20240510	120900	1744162600	96500	96500	96500	96500	10
407	20240510	120800	1743197600	96500	96500	96500	96500	64
408	20240510	120700	1737021600	96600	96600	96600	96600	60
409	20240510	120600	1731225600	96600	96600	96600	96600	2
410	20240510	120500	1731032400	96600	96600	96600	96600	2
411	20240510	120400	1730839200	96600	96600	96600	96600	2
412	20240510	120300	1730646000	96600	96600	96600	96600	1
413	20240510	120200	1730549400	96600	96600	96600	96600	62
414	20240510	120100	1724560200	96600	96600	96600	96600	6
415	20240510	120000	1723980600	96600	96500	96800	96500	50
416	20240510	115900	1719144500	96500	96500	96500	96500	0
417	20240510	115800	1719144500	96500	96500	96500	96500	4
418	20240510	115700	1718758500	96400	96400	96400	96400	0
419	20240510	115600	1718758500	96400	96700	96700	96400	746
420	20240510	115500	1646752100	96600	96600	96600	96600	1
421	20240510	115400	1646655500	96600	96700	96700	96600	202
422	20240510	115300	1627122300	96900	96800	96900	96800	24
423	20240510	115200	1624796800	96700	96800	96800	96700	22
424	20240510	115100	1622667300	96700	96700	96700	96700	50
425	20240510	115000	1617832300	96700	96800	96800	96700	3
426	20240510	114900	1617542100	96800	96800	96800	96800	5
427	20240510	114800	1617058100	96700	96800	96800	96700	15
428	20240510	114700	1615606400	96800	96800	96800	96700	14
429	20240510	114600	1614251400	96700	96700	96700	96700	86
430	20240510	114500	1605935200	96800	96700	96800	96700	78
431	20240510	114400	1598392500	96700	96800	96800	96700	6
432	20240510	114300	1597811800	96700	96800	96800	96700	21
433	20240510	114200	1595779200	96700	96800	96800	96700	15
434	20240510	114100	1594327400	96800	96800	96800	96800	17
435	20240510	114000	1592681800	96800	96800	96800	96800	67
436	20240510	113900	1586196200	96800	96900	96900	96800	135
437	20240510	113800	1573123400	97200	97200	97200	97200	22
438	20240510	113700	1570985000	97200	96900	97200	96900	15
439	20240510	113600	1569530000	97100	97200	97200	97100	22
440	20240510	113500	1567393700	97300	96900	97300	96900	934
441	20240510	113400	1476519900	97000	96900	97200	96900	11
442	20240510	113300	1475452500	96700	96700	96700	96700	1
443	20240510	113200	1475355800	96800	96700	96800	96700	23
444	20240510	113100	1473129600	97200	96700	97200	96700	230
445	20240510	113000	1450812500	96800	96800	96900	96800	186
446	20240510	112900	1432790200	96700	96700	96800	96700	36
447	20240510	112800	1429307300	96700	96700	96700	96700	49
448	20240510	112700	1424569000	96700	96700	96700	96600	302
449	20240510	112600	1395365900	96600	96700	96700	96600	2
450	20240510	112500	1395172600	96700	96600	96700	96600	23
451	20240510	112400	1392950300	96600	96600	96600	96600	1
452	20240510	112300	1392853700	96700	96700	96700	96600	7
453	20240510	112200	1392176900	96600	96600	96700	96600	61
454	20240510	112100	1386283300	96600	96600	96600	96600	16
455	20240510	112000	1384737700	96600	96600	96600	96600	32
456	20240510	111900	1381646500	96600	96600	96700	96600	36
457	20240510	111800	1378167200	96800	96700	96800	96600	44
458	20240510	111700	1373908300	96700	96500	96700	96500	44
459	20240510	111600	1369653900	96600	96700	96700	96600	532
460	20240510	111500	1318260600	96800	96600	96800	96600	58
461	20240510	111400	1312653700	96600	96700	96700	96600	2
462	20240510	111300	1312460400	96700	96700	96700	96600	19
463	20240510	111200	1310624600	96700	96700	96700	96700	394
464	20240510	111100	1272524800	96700	96800	96800	96700	13
465	20240510	111000	1271266500	96700	96700	96700	96700	1
466	20240510	110900	1271169800	96700	96700	96700	96700	3
467	20240510	110800	1270879700	96700	96700	96700	96700	10
468	20240510	110700	1269912700	96700	96700	96700	96700	22
469	20240510	110600	1267785300	96700	96700	96700	96700	20
470	20240510	110500	1265851300	96700	96700	96800	96700	5
471	20240510	110400	1265367600	96800	96800	96800	96700	283
472	20240510	110300	1237996500	96800	96800	96800	96800	22
473	20240510	110200	1235866900	96800	96800	96800	96800	22
474	20240510	110100	1233737300	96800	96900	96900	96800	366
475	20240510	110000	1198308400	96800	96800	96800	96800	4
476	20240510	105900	1197921200	96900	96800	96900	96800	17
477	20240510	105800	1196275500	96900	96900	96900	96900	0
478	20240510	105700	1196275500	96900	96900	96900	96900	112
479	20240510	105600	1185422700	96900	96900	96900	96900	41
480	20240510	105500	1181449800	96900	96800	96900	96800	32
481	20240510	105400	1178352100	96800	96800	96800	96800	1
482	20240510	105300	1178255300	96800	96800	96800	96800	10
483	20240510	105200	1177287300	96800	96800	96800	96800	22
484	20240510	105100	1175157700	96800	96800	96800	96800	11
485	20240510	105000	1174092900	96800	96800	96800	96800	2
486	20240510	104900	1173899300	96800	96800	96800	96800	10
487	20240510	104800	1172931300	96800	96900	96900	96800	6
488	20240510	104700	1172350000	96900	96900	96900	96900	0
489	20240510	104600	1172350000	96900	96800	96900	96800	2
490	20240510	104500	1172156300	96700	96700	96700	96700	60
491	20240510	104400	1166354300	96700	96900	96900	96700	80
492	20240510	104300	1158613800	96800	96700	96800	96700	54
493	20240510	104200	1153387100	96800	96700	96800	96700	3
494	20240510	104100	1153096900	96800	96800	96800	96800	3
495	20240510	104000	1152806500	96800	96800	96900	96800	27
496	20240510	103900	1150190700	96800	96900	96900	96800	39
497	20240510	103800	1146413300	96900	96700	96900	96600	132
498	20240510	103700	1133644400	96700	96700	96700	96700	4
499	20240510	103600	1133257600	96700	96700	96700	96700	0
500	20240510	103500	1133257600	96700	96700	96700	96700	92
501	20240510	103400	1124361200	96700	96700	96700	96700	0
502	20240510	103300	1124361200	96700	96700	96700	96700	0
503	20240510	103200	1124361200	96700	96700	96700	96700	26
504	20240510	103100	1121847000	96600	96600	96600	96600	92
505	20240510	103000	1112959800	96700	96800	96800	96600	765
506	20240510	102900	1038970600	97000	96700	97000	96700	40
507	20240510	102800	1035099600	96700	96700	96700	96700	0
508	20240510	102700	1035099600	96700	97000	97000	96700	122
509	20240510	102600	1023297700	96800	96700	96800	96700	112
510	20240510	102500	1012457300	96700	96700	96700	96700	41
511	20240510	102400	1008492600	96700	96700	96700	96700	23
512	20240510	102300	1006268500	96700	96700	96700	96700	1
513	20240510	102200	1006171800	96600	96800	96800	96600	168
514	20240510	102100	989919500	96900	97300	97300	96900	124
515	20240510	102000	977898300	97300	97200	97300	97200	96
516	20240510	101900	968558000	97300	97200	97300	97200	148
517	20240510	101800	954165600	97200	97100	97200	97100	99
518	20240510	101700	944552000	97100	97200	97300	97100	172
519	20240510	101600	927832800	97100	97200	97300	97000	185
520	20240510	101500	909850500	97200	97300	97300	97100	110
521	20240510	101400	899160000	97300	97300	97300	97000	164
522	20240510	101300	883210700	97200	97300	97300	97200	91
523	20240510	101200	874358000	97300	97100	97300	97100	171
524	20240510	101100	857736700	97100	97200	97200	97100	108
525	20240510	101000	847242000	97200	97200	97300	97200	151
526	20240510	100900	832564000	97200	97200	97300	97200	190
527	20240510	100800	814095700	97200	97300	97300	97000	157
528	20240510	100700	798832300	97300	97400	97400	97000	130
529	20240510	100600	786186400	97200	97500	97500	97200	239
530	20240510	100500	762905100	97500	97300	97500	97300	323
531	20240510	100400	731449400	97400	97400	97400	97300	192
532	20240510	100300	712754300	97400	97300	97400	97300	126
533	20240510	100200	700493700	97400	97300	97400	97300	204
534	20240510	100100	680625800	97400	97300	97400	97300	178
535	20240510	100000	663299200	97300	97300	97300	97100	146
536	20240510	095900	649096400	97300	97200	97300	96900	93
537	20240510	095800	640060300	97200	97300	97300	97200	198
538	20240510	095700	620799600	97300	97100	97300	97100	104
539	20240510	095600	610684000	97300	97200	97300	97000	132
540	20240510	095500	597853600	97200	97300	97300	96800	495
541	20240510	095400	549857000	97300	97100	97300	97000	455
542	20240510	095300	505664800	97100	97000	97100	96900	79
543	20240510	095200	498001600	97000	97000	97000	96900	145
544	20240510	095100	483937600	96900	96800	97000	96800	112
545	20240510	095000	473087000	96800	96800	96900	96800	58
546	20240510	094900	467471600	96600	96900	96900	96600	242
547	20240510	094800	444043700	96900	97000	97000	96900	89
548	20240510	094700	435416900	96900	97000	97000	96900	2
549	20240510	094600	435223000	97000	97000	97000	97000	0
550	20240510	094500	435223000	97000	97000	97100	97000	87
551	20240510	094400	426781900	97000	97000	97000	97000	0
552	20240510	094300	426781900	97000	97000	97000	97000	33
553	20240510	094200	423580900	97000	97000	97000	97000	5
554	20240510	094100	423095900	97000	97000	97100	97000	325
555	20240510	094000	391565000	97000	97100	97100	97000	75
556	20240510	093900	384283700	96800	96800	96800	96800	8
557	20240510	093800	383509300	97100	96700	97100	96700	63
558	20240510	093700	377412500	96600	96600	96700	96600	83
559	20240510	093600	369394600	96700	96700	96700	96700	35
560	20240510	093500	366010100	96700	96700	96700	96700	42
561	20240510	093400	361948700	96800	96800	96800	96800	41
562	20240510	093300	357979900	97000	97000	97000	96800	53
563	20240510	093200	352843900	97000	96900	97000	96800	141
564	20240510	093100	339171800	97000	97000	97000	97000	12
565	20240510	093000	338007800	97000	96900	97000	96900	55
566	20240510	092900	332673000	96800	97000	97000	96800	62
567	20240510	092800	326667200	96900	96800	97000	96800	73
568	20240510	092700	319593500	97000	96700	97000	96600	80
569	20240510	092600	311845200	96700	96700	96700	96700	0
570	20240510	092500	311845200	96700	96900	96900	96700	2
571	20240510	092400	311651600	96600	97100	97100	96600	19
572	20240510	092300	309811200	97000	96800	97000	96700	102
573	20240510	092200	299921200	96800	96400	96800	96400	299
574	20240510	092100	271045700	96400	96400	96400	96400	100
575	20240510	092000	261405700	96300	96400	96400	96300	12
576	20240510	091900	260249100	96200	96400	96400	96200	12
577	20240510	091800	259093400	96300	96300	96300	96200	177
578	20240510	091700	242056000	96400	96300	96400	96300	53
579	20240510	091600	236951800	96400	96600	96600	96300	275
580	20240510	091500	210444100	96600	96700	96700	96600	34
581	20240510	091400	207159400	96600	96800	96800	96500	240
582	20240510	091300	183937200	96800	97100	97100	96800	44
583	20240510	091200	179673100	97100	97100	97100	97100	42
584	20240510	091100	175594900	97200	97000	97200	97000	74
585	20240510	091000	168414400	97000	96900	97000	96900	57
586	20240510	090900	162885500	96800	96900	97000	96800	49
587	20240510	090800	158135300	96900	96900	96900	96900	56
588	20240510	090700	152708900	97000	97000	97000	96900	78
589	20240510	090600	145150400	97000	97000	97100	96800	135
590	20240510	090500	132057800	97000	97300	97300	97000	110
591	20240510	090400	121357300	97300	97300	97400	97300	185
592	20240510	090300	103343400	97300	97000	97500	97000	126
593	20240510	090200	91070900	97100	97500	97500	97100	100
594	20240510	090100	81343400	97500	97500	97600	97000	260
595	20240510	090000	56001500	97500	97600	97600	97200	569