KissMeData/360070/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	211400	1543133000	52900	52900	52900	52900	401
3	20240514	211300	1543133000	52900	52900	52900	52900	0
4	20240514	211200	1543133000	52900	52900	52900	52900	0
5	20240514	211100	1543133000	52900	52900	52900	52900	0
6	20240514	211000	1543133000	52900	52900	52900	52900	0
7	20240514	210900	1543133000	52900	52900	52900	52900	0
8	20240514	210800	1543133000	52900	52900	52900	52900	0
9	20240514	210700	1543133000	52900	52900	52900	52900	0
10	20240514	210600	1543133000	52900	52900	52900	52900	0
11	20240514	210500	1543133000	52900	52900	52900	52900	0
12	20240514	210400	1543133000	52900	52900	52900	52900	0
13	20240514	210300	1543133000	52900	52900	52900	52900	0
14	20240514	210200	1543133000	52900	52900	52900	52900	0
15	20240514	210100	1543133000	52900	52900	52900	52900	0
16	20240514	210000	1543133000	52900	52900	52900	52900	0
17	20240514	205900	1543133000	52900	52900	52900	52900	0
18	20240514	205800	1543133000	52900	52900	52900	52900	0
19	20240514	205700	1543133000	52900	52900	52900	52900	0
20	20240514	205600	1543133000	52900	52900	52900	52900	0
21	20240514	205500	1543133000	52900	52900	52900	52900	0
22	20240514	205400	1543133000	52900	52900	52900	52900	0
23	20240514	205300	1543133000	52900	52900	52900	52900	0
24	20240514	205200	1543133000	52900	52900	52900	52900	0
25	20240514	205100	1543133000	52900	52900	52900	52900	0
26	20240514	205000	1543133000	52900	52900	52900	52900	0
27	20240514	204900	1543133000	52900	52900	52900	52900	0
28	20240514	204800	1543133000	52900	52900	52900	52900	0
29	20240514	204700	1543133000	52900	52900	52900	52900	0
30	20240514	204600	1543133000	52900	52900	52900	52900	0
31	20240514	204500	1543133000	52900	52900	52900	52900	0
32	20240514	204400	1543133000	52900	52900	52900	52900	401
33	20240514	204300	1543133000	52900	52900	52900	52900	0
34	20240514	204200	1543133000	52900	52900	52900	52900	0
35	20240514	204100	1543133000	52900	52900	52900	52900	0
36	20240514	204000	1543133000	52900	52900	52900	52900	0
37	20240514	203900	1543133000	52900	52900	52900	52900	0
38	20240514	203800	1543133000	52900	52900	52900	52900	0
39	20240514	203700	1543133000	52900	52900	52900	52900	0
40	20240514	203600	1543133000	52900	52900	52900	52900	0
41	20240514	203500	1543133000	52900	52900	52900	52900	0
42	20240514	203400	1543133000	52900	52900	52900	52900	0
43	20240514	203300	1543133000	52900	52900	52900	52900	0
44	20240514	203200	1543133000	52900	52900	52900	52900	0
45	20240514	203100	1543133000	52900	52900	52900	52900	0
46	20240514	203000	1543133000	52900	52900	52900	52900	0
47	20240514	202900	1543133000	52900	52900	52900	52900	0
48	20240514	202800	1543133000	52900	52900	52900	52900	0
49	20240514	202700	1543133000	52900	52900	52900	52900	0
50	20240514	202600	1543133000	52900	52900	52900	52900	0
51	20240514	202500	1543133000	52900	52900	52900	52900	0
52	20240514	202400	1543133000	52900	52900	52900	52900	0
53	20240514	202300	1543133000	52900	52900	52900	52900	0
54	20240514	202200	1543133000	52900	52900	52900	52900	0
55	20240514	202100	1543133000	52900	52900	52900	52900	0
56	20240514	202000	1543133000	52900	52900	52900	52900	0
57	20240514	201900	1543133000	52900	52900	52900	52900	0
58	20240514	201800	1543133000	52900	52900	52900	52900	0
59	20240514	201700	1543133000	52900	52900	52900	52900	0
60	20240514	201600	1543133000	52900	52900	52900	52900	0
61	20240514	201500	1543133000	52900	52900	52900	52900	0
62	20240514	201400	1543133000	52900	52900	52900	52900	401
63	20240514	201300	1543133000	52900	52900	52900	52900	0
64	20240514	201200	1543133000	52900	52900	52900	52900	0
65	20240514	201100	1543133000	52900	52900	52900	52900	0
66	20240514	201000	1543133000	52900	52900	52900	52900	0
67	20240514	200900	1543133000	52900	52900	52900	52900	0
68	20240514	200800	1543133000	52900	52900	52900	52900	0
69	20240514	200700	1543133000	52900	52900	52900	52900	0
70	20240514	200600	1543133000	52900	52900	52900	52900	0
71	20240514	200500	1543133000	52900	52900	52900	52900	0
72	20240514	200400	1543133000	52900	52900	52900	52900	0
73	20240514	200300	1543133000	52900	52900	52900	52900	0
74	20240514	200200	1543133000	52900	52900	52900	52900	0
75	20240514	200100	1543133000	52900	52900	52900	52900	0
76	20240514	200000	1543133000	52900	52900	52900	52900	0
77	20240514	195900	1543133000	52900	52900	52900	52900	0
78	20240514	195800	1543133000	52900	52900	52900	52900	0
79	20240514	195700	1543133000	52900	52900	52900	52900	0
80	20240514	195600	1543133000	52900	52900	52900	52900	0
81	20240514	195500	1543133000	52900	52900	52900	52900	0
82	20240514	195400	1543133000	52900	52900	52900	52900	0
83	20240514	195300	1543133000	52900	52900	52900	52900	0
84	20240514	195200	1543133000	52900	52900	52900	52900	0
85	20240514	195100	1543133000	52900	52900	52900	52900	0
86	20240514	195000	1543133000	52900	52900	52900	52900	0
87	20240514	194900	1543133000	52900	52900	52900	52900	0
88	20240514	194800	1543133000	52900	52900	52900	52900	0
89	20240514	194700	1543133000	52900	52900	52900	52900	0
90	20240514	194600	1543133000	52900	52900	52900	52900	0
91	20240514	194500	1543133000	52900	52900	52900	52900	0
92	20240514	194400	1543133000	52900	52900	52900	52900	401
93	20240514	194300	1543133000	52900	52900	52900	52900	0
94	20240514	194200	1543133000	52900	52900	52900	52900	0
95	20240514	194100	1543133000	52900	52900	52900	52900	0
96	20240514	194000	1543133000	52900	52900	52900	52900	0
97	20240514	193900	1543133000	52900	52900	52900	52900	0
98	20240514	193800	1543133000	52900	52900	52900	52900	0
99	20240514	193700	1543133000	52900	52900	52900	52900	0
100	20240514	193600	1543133000	52900	52900	52900	52900	0
101	20240514	193500	1543133000	52900	52900	52900	52900	0
102	20240514	193400	1543133000	52900	52900	52900	52900	0
103	20240514	193300	1543133000	52900	52900	52900	52900	0
104	20240514	193200	1543133000	52900	52900	52900	52900	0
105	20240514	193100	1543133000	52900	52900	52900	52900	0
106	20240514	193000	1543133000	52900	52900	52900	52900	0
107	20240514	192900	1543133000	52900	52900	52900	52900	0
108	20240514	192800	1543133000	52900	52900	52900	52900	0
109	20240514	192700	1543133000	52900	52900	52900	52900	0
110	20240514	192600	1543133000	52900	52900	52900	52900	0
111	20240514	192500	1543133000	52900	52900	52900	52900	0
112	20240514	192400	1543133000	52900	52900	52900	52900	0
113	20240514	192300	1543133000	52900	52900	52900	52900	0
114	20240514	192200	1543133000	52900	52900	52900	52900	0
115	20240514	192100	1543133000	52900	52900	52900	52900	0
116	20240514	192000	1543133000	52900	52900	52900	52900	0
117	20240514	191900	1543133000	52900	52900	52900	52900	0
118	20240514	191800	1543133000	52900	52900	52900	52900	0
119	20240514	191700	1543133000	52900	52900	52900	52900	0
120	20240514	191600	1543133000	52900	52900	52900	52900	0
121	20240514	191500	1543133000	52900	52900	52900	52900	0
122	20240514	191400	1543133000	52900	52900	52900	52900	401
123	20240514	191300	1543133000	52900	52900	52900	52900	0
124	20240514	191200	1543133000	52900	52900	52900	52900	0
125	20240514	191100	1543133000	52900	52900	52900	52900	0
126	20240514	191000	1543133000	52900	52900	52900	52900	0
127	20240514	190900	1543133000	52900	52900	52900	52900	0
128	20240514	190800	1543133000	52900	52900	52900	52900	0
129	20240514	190700	1543133000	52900	52900	52900	52900	0
130	20240514	190600	1543133000	52900	52900	52900	52900	0
131	20240514	190500	1543133000	52900	52900	52900	52900	0
132	20240514	190400	1543133000	52900	52900	52900	52900	0
133	20240514	190300	1543133000	52900	52900	52900	52900	0
134	20240514	190200	1543133000	52900	52900	52900	52900	0
135	20240514	190100	1543133000	52900	52900	52900	52900	0
136	20240514	190000	1543133000	52900	52900	52900	52900	0
137	20240514	185900	1543133000	52900	52900	52900	52900	0
138	20240514	185800	1543133000	52900	52900	52900	52900	0
139	20240514	185700	1543133000	52900	52900	52900	52900	0
140	20240514	185600	1543133000	52900	52900	52900	52900	0
141	20240514	185500	1543133000	52900	52900	52900	52900	0
142	20240514	185400	1543133000	52900	52900	52900	52900	0
143	20240514	185300	1543133000	52900	52900	52900	52900	0
144	20240514	185200	1543133000	52900	52900	52900	52900	0
145	20240514	185100	1543133000	52900	52900	52900	52900	0
146	20240514	185000	1543133000	52900	52900	52900	52900	0
147	20240514	184900	1543133000	52900	52900	52900	52900	0
148	20240514	184800	1543133000	52900	52900	52900	52900	0
149	20240514	184700	1543133000	52900	52900	52900	52900	0
150	20240514	184600	1543133000	52900	52900	52900	52900	0
151	20240514	184500	1543133000	52900	52900	52900	52900	0
152	20240514	184400	1543133000	52900	52900	52900	52900	401
153	20240514	184300	1543133000	52900	52900	52900	52900	0
154	20240514	184200	1543133000	52900	52900	52900	52900	0
155	20240514	184100	1543133000	52900	52900	52900	52900	0
156	20240514	184000	1543133000	52900	52900	52900	52900	0
157	20240514	183900	1543133000	52900	52900	52900	52900	0
158	20240514	183800	1543133000	52900	52900	52900	52900	0
159	20240514	183700	1543133000	52900	52900	52900	52900	0
160	20240514	183600	1543133000	52900	52900	52900	52900	0
161	20240514	183500	1543133000	52900	52900	52900	52900	0
162	20240514	183400	1543133000	52900	52900	52900	52900	0
163	20240514	183300	1543133000	52900	52900	52900	52900	0
164	20240514	183200	1543133000	52900	52900	52900	52900	0
165	20240514	183100	1543133000	52900	52900	52900	52900	0
166	20240514	183000	1543133000	52900	52900	52900	52900	0
167	20240514	182900	1543133000	52900	52900	52900	52900	0
168	20240514	182800	1543133000	52900	52900	52900	52900	0
169	20240514	182700	1543133000	52900	52900	52900	52900	0
170	20240514	182600	1543133000	52900	52900	52900	52900	0
171	20240514	182500	1543133000	52900	52900	52900	52900	0
172	20240514	182400	1543133000	52900	52900	52900	52900	0
173	20240514	182300	1543133000	52900	52900	52900	52900	0
174	20240514	182200	1543133000	52900	52900	52900	52900	0
175	20240514	182100	1543133000	52900	52900	52900	52900	0
176	20240514	182000	1543133000	52900	52900	52900	52900	0
177	20240514	181900	1543133000	52900	52900	52900	52900	0
178	20240514	181800	1543133000	52900	52900	52900	52900	0
179	20240514	181700	1543133000	52900	52900	52900	52900	0
180	20240514	181600	1543133000	52900	52900	52900	52900	0
181	20240514	181500	1543133000	52900	52900	52900	52900	0
182	20240514	181400	1543133000	52900	52900	52900	52900	401
183	20240514	181300	1543133000	52900	52900	52900	52900	0
184	20240514	181200	1543133000	52900	52900	52900	52900	0
185	20240514	181100	1543133000	52900	52900	52900	52900	0
186	20240514	181000	1543133000	52900	52900	52900	52900	0
187	20240514	180900	1543133000	52900	52900	52900	52900	0
188	20240514	180800	1543133000	52900	52900	52900	52900	0
189	20240514	180700	1543133000	52900	52900	52900	52900	0
190	20240514	180600	1543133000	52900	52900	52900	52900	0
191	20240514	180500	1543133000	52900	52900	52900	52900	0
192	20240514	180400	1543133000	52900	52900	52900	52900	0
193	20240514	180300	1543133000	52900	52900	52900	52900	0
194	20240514	180200	1543133000	52900	52900	52900	52900	0
195	20240514	180100	1543133000	52900	52900	52900	52900	0
196	20240514	180000	1543133000	52900	52900	52900	52900	0
197	20240514	175900	1543133000	52900	52900	52900	52900	0
198	20240514	175800	1543133000	52900	52900	52900	52900	0
199	20240514	175700	1543133000	52900	52900	52900	52900	0
200	20240514	175600	1543133000	52900	52900	52900	52900	0
201	20240514	175500	1543133000	52900	52900	52900	52900	0
202	20240514	175400	1543133000	52900	52900	52900	52900	0
203	20240514	175300	1543133000	52900	52900	52900	52900	0
204	20240514	175200	1543133000	52900	52900	52900	52900	0
205	20240514	175100	1543133000	52900	52900	52900	52900	0
206	20240514	175000	1543133000	52900	52900	52900	52900	0
207	20240514	174900	1543133000	52900	52900	52900	52900	0
208	20240514	174800	1543133000	52900	52900	52900	52900	0
209	20240514	174700	1543133000	52900	52900	52900	52900	0
210	20240514	174600	1543133000	52900	52900	52900	52900	0
211	20240514	174500	1543133000	52900	52900	52900	52900	0
212	20240514	174400	1543133000	52900	52900	52900	52900	401
213	20240514	174300	1543133000	52900	52900	52900	52900	0
214	20240514	174200	1543133000	52900	52900	52900	52900	0
215	20240514	174100	1543133000	52900	52900	52900	52900	0
216	20240514	174000	1543133000	52900	52900	52900	52900	0
217	20240514	173900	1543133000	52900	52900	52900	52900	0
218	20240514	173800	1543133000	52900	52900	52900	52900	0
219	20240514	173700	1543133000	52900	52900	52900	52900	0
220	20240514	173600	1543133000	52900	52900	52900	52900	0
221	20240514	173500	1543133000	52900	52900	52900	52900	0
222	20240514	173400	1543133000	52900	52900	52900	52900	0
223	20240514	173300	1543133000	52900	52900	52900	52900	0
224	20240514	173200	1543133000	52900	52900	52900	52900	0
225	20240514	173100	1543133000	52900	52900	52900	52900	0
226	20240514	173000	1543133000	52900	52900	52900	52900	0
227	20240514	172900	1543133000	52900	52900	52900	52900	0
228	20240514	172800	1543133000	52900	52900	52900	52900	0
229	20240514	172700	1543133000	52900	52900	52900	52900	0
230	20240514	172600	1543133000	52900	52900	52900	52900	0
231	20240514	172500	1543133000	52900	52900	52900	52900	0
232	20240514	172400	1543133000	52900	52900	52900	52900	0
233	20240514	172300	1543133000	52900	52900	52900	52900	0
234	20240514	172200	1543133000	52900	52900	52900	52900	0
235	20240514	172100	1543133000	52900	52900	52900	52900	0
236	20240514	172000	1543133000	52900	52900	52900	52900	0
237	20240514	171900	1543133000	52900	52900	52900	52900	0
238	20240514	171800	1543133000	52900	52900	52900	52900	0
239	20240514	171700	1543133000	52900	52900	52900	52900	0
240	20240514	171600	1543133000	52900	52900	52900	52900	0
241	20240514	171500	1543133000	52900	52900	52900	52900	0
242	20240514	171400	1543133000	52900	52900	52900	52900	401
243	20240514	171300	1543133000	52900	52900	52900	52900	0
244	20240514	171200	1543133000	52900	52900	52900	52900	0
245	20240514	171100	1543133000	52900	52900	52900	52900	0
246	20240514	171000	1543133000	52900	52900	52900	52900	0
247	20240514	170900	1543133000	52900	52900	52900	52900	0
248	20240514	170800	1543133000	52900	52900	52900	52900	0
249	20240514	170700	1543133000	52900	52900	52900	52900	0
250	20240514	170600	1543133000	52900	52900	52900	52900	0
251	20240514	170500	1543133000	52900	52900	52900	52900	0
252	20240514	170400	1543133000	52900	52900	52900	52900	0
253	20240514	170300	1543133000	52900	52900	52900	52900	0
254	20240514	170200	1543133000	52900	52900	52900	52900	0
255	20240514	170100	1543133000	52900	52900	52900	52900	0
256	20240514	170000	1543133000	52900	52900	52900	52900	0
257	20240514	165900	1543133000	52900	52900	52900	52900	0
258	20240514	165800	1543133000	52900	52900	52900	52900	0
259	20240514	165700	1543133000	52900	52900	52900	52900	0
260	20240514	165600	1543133000	52900	52900	52900	52900	0
261	20240514	165500	1543133000	52900	52900	52900	52900	0
262	20240514	165400	1543133000	52900	52900	52900	52900	0
263	20240514	165300	1543133000	52900	52900	52900	52900	0
264	20240514	165200	1543133000	52900	52900	52900	52900	0
265	20240514	165100	1543133000	52900	52900	52900	52900	0
266	20240514	165000	1543133000	52900	52900	52900	52900	0
267	20240514	164900	1543133000	52900	52900	52900	52900	0
268	20240514	164800	1543133000	52900	52900	52900	52900	0
269	20240514	164700	1543133000	52900	52900	52900	52900	0
270	20240514	164600	1543133000	52900	52900	52900	52900	0
271	20240514	164500	1543133000	52900	52900	52900	52900	0
272	20240514	164400	1543133000	52900	52900	52900	52900	401
273	20240514	164300	1543133000	52900	52900	52900	52900	0
274	20240514	164200	1543133000	52900	52900	52900	52900	0
275	20240514	164100	1543133000	52900	52900	52900	52900	0
276	20240514	164000	1543133000	52900	52900	52900	52900	0
277	20240514	163900	1543133000	52900	52900	52900	52900	0
278	20240514	163800	1543133000	52900	52900	52900	52900	0
279	20240514	163700	1543133000	52900	52900	52900	52900	0
280	20240514	163600	1543133000	52900	52900	52900	52900	0
281	20240514	163500	1543133000	52900	52900	52900	52900	0
282	20240514	163400	1543133000	52900	52900	52900	52900	0
283	20240514	163300	1543133000	52900	52900	52900	52900	0
284	20240514	163200	1543133000	52900	52900	52900	52900	0
285	20240514	163100	1543133000	52900	52900	52900	52900	0
286	20240514	163000	1543133000	52900	52900	52900	52900	0
287	20240514	162900	1543133000	52900	52900	52900	52900	0
288	20240514	162800	1543133000	52900	52900	52900	52900	0
289	20240514	162700	1543133000	52900	52900	52900	52900	0
290	20240514	162600	1543133000	52900	52900	52900	52900	0
291	20240514	162500	1543133000	52900	52900	52900	52900	0
292	20240514	162400	1543133000	52900	52900	52900	52900	0
293	20240514	162300	1543133000	52900	52900	52900	52900	0
294	20240514	162200	1543133000	52900	52900	52900	52900	0
295	20240514	162100	1543133000	52900	52900	52900	52900	0
296	20240514	162000	1543133000	52900	52900	52900	52900	0
297	20240514	161900	1543133000	52900	52900	52900	52900	0
298	20240514	161800	1543133000	52900	52900	52900	52900	0
299	20240514	161700	1543133000	52900	52900	52900	52900	0
300	20240514	161600	1543133000	52900	52900	52900	52900	0
301	20240514	161500	1543133000	52900	52900	52900	52900	0
302	20240514	161400	1543133000	52900	52900	52900	52900	401
303	20240514	161300	1543133000	52900	52900	52900	52900	0
304	20240514	161200	1543133000	52900	52900	52900	52900	0
305	20240514	161100	1543133000	52900	52900	52900	52900	0
306	20240514	161000	1543133000	52900	52900	52900	52900	0
307	20240514	160900	1543133000	52900	52900	52900	52900	0
308	20240514	160800	1543133000	52900	52900	52900	52900	0
309	20240514	160700	1543133000	52900	52900	52900	52900	0
310	20240514	160600	1543133000	52900	52900	52900	52900	0
311	20240514	160500	1543133000	52900	52900	52900	52900	0
312	20240514	160400	1543133000	52900	52900	52900	52900	0
313	20240514	160300	1543133000	52900	52900	52900	52900	0
314	20240514	160200	1543133000	52900	52900	52900	52900	0
315	20240514	160100	1543133000	52900	52900	52900	52900	0
316	20240514	160000	1543133000	52900	52900	52900	52900	0
317	20240514	155900	1543133000	52900	52900	52900	52900	0
318	20240514	155800	1543133000	52900	52900	52900	52900	0
319	20240514	155700	1543133000	52900	52900	52900	52900	0
320	20240514	155600	1543133000	52900	52900	52900	52900	0
321	20240514	155500	1543133000	52900	52900	52900	52900	0
322	20240514	155400	1543133000	52900	52900	52900	52900	0
323	20240514	155300	1543133000	52900	52900	52900	52900	0
324	20240514	155200	1543133000	52900	52900	52900	52900	0
325	20240514	155100	1543133000	52900	52900	52900	52900	0
326	20240514	155000	1543133000	52900	52900	52900	52900	0
327	20240514	154900	1543133000	52900	52900	52900	52900	0
328	20240514	154800	1543133000	52900	52900	52900	52900	0
329	20240514	154700	1543133000	52900	52900	52900	52900	0
330	20240514	154600	1543133000	52900	52900	52900	52900	0
331	20240514	154500	1543133000	52900	52900	52900	52900	0
332	20240514	154400	1543133000	52900	52900	52900	52900	401
333	20240514	154300	1543133000	52900	52900	52900	52900	0
334	20240514	154200	1543133000	52900	52900	52900	52900	0
335	20240514	154100	1543133000	52900	52900	52900	52900	0
336	20240514	154000	1543133000	52900	52900	52900	52900	0
337	20240514	153900	1543133000	52900	52900	52900	52900	0
338	20240514	153800	1543133000	52900	52900	52900	52900	0
339	20240514	153700	1543133000	52900	52900	52900	52900	0
340	20240514	153600	1543133000	52900	52900	52900	52900	0
341	20240514	153500	1543133000	52900	52900	52900	52900	0
342	20240514	153400	1543133000	52900	52900	52900	52900	0
343	20240514	153300	1543133000	52900	52900	52900	52900	0
344	20240514	153200	1543133000	52900	52900	52900	52900	0
345	20240514	153100	1543133000	52900	52900	52900	52900	0
346	20240514	153000	1543133000	52900	52900	52900	52900	401
347	20240514	152900	1521920100	53100	53100	53100	53100	0
348	20240514	152800	1521920100	53100	53100	53100	53100	0
349	20240514	152700	1521920100	53100	53100	53100	53100	0
350	20240514	152600	1521920100	53100	53100	53100	53100	0
351	20240514	152500	1521920100	53100	53100	53100	53100	0
352	20240514	152400	1521920100	53100	53100	53100	53100	0
353	20240514	152300	1521920100	53100	53100	53100	53100	0
354	20240514	152200	1521920100	53100	53100	53100	53100	0
355	20240514	152100	1521920100	53100	53100	53100	53100	0
356	20240514	152000	1521920100	53100	53100	53100	53100	0
357	20240514	151900	1521920100	53100	53100	53100	53000	18
358	20240514	151800	1520964500	53000	53000	53000	53000	66
359	20240514	151700	1517466500	53000	53000	53000	53000	25
360	20240514	151600	1516141500	52900	52900	52900	52800	48
361	20240514	151500	1513605200	52900	52900	52900	52800	16
362	20240514	151400	1512758900	52800	52900	52900	52800	140
363	20240514	151300	1505354900	52900	52900	52900	52900	96
364	20240514	151200	1500276500	52900	53100	53100	52900	8
365	20240514	151100	1499852800	53000	52900	53000	52900	30
366	20240514	151000	1498264800	53000	53000	53000	53000	59
367	20240514	150900	1495137800	53000	53000	53000	53000	1
368	20240514	150800	1495084800	53000	53000	53000	53000	0
369	20240514	150700	1495084800	53000	53000	53000	53000	28
370	20240514	150600	1493600800	52800	52900	52900	52800	271
371	20240514	150500	1479267900	52900	52900	53000	52900	134
372	20240514	150400	1472178800	53000	53000	53000	53000	68
373	20240514	150300	1468574800	53000	53000	53000	53000	0
374	20240514	150200	1468574800	53000	53000	53000	53000	0
375	20240514	150100	1468574800	53000	53000	53000	53000	16
376	20240514	150000	1467726800	53000	53000	53000	53000	23
377	20240514	145900	1466507800	53000	53000	53000	53000	18
378	20240514	145800	1465553800	53100	53100	53100	53100	0
379	20240514	145700	1465553800	53100	53000	53100	53000	22
380	20240514	145600	1464387600	53000	53100	53100	53000	20
381	20240514	145500	1463327500	53000	53200	53200	52900	71
382	20240514	145400	1459565100	52900	53000	53200	52900	468
383	20240514	145300	1434732700	53000	52900	53000	52900	20
384	20240514	145200	1433672800	52900	52900	52900	52900	10
385	20240514	145100	1433143800	52900	52900	52900	52900	10
386	20240514	145000	1432614800	52900	52900	52900	52900	0
387	20240514	144900	1432614800	52900	52900	52900	52900	0
388	20240514	144800	1432614800	52900	52900	52900	52900	50
389	20240514	144700	1429969800	52900	52900	52900	52900	0
390	20240514	144600	1429969800	52900	52900	52900	52900	0
391	20240514	144500	1429969800	52900	52900	52900	52900	0
392	20240514	144400	1429969800	52900	52900	52900	52900	0
393	20240514	144300	1429969800	52900	52900	52900	52900	0
394	20240514	144200	1429969800	52900	52900	52900	52900	0
395	20240514	144100	1429969800	52900	52900	52900	52900	79
396	20240514	144000	1425790700	52900	52900	52900	52800	27
397	20240514	143900	1424364000	52900	52800	52900	52800	108
398	20240514	143800	1418653800	52800	52800	52800	52800	21
399	20240514	143700	1417545000	52800	52800	52800	52800	132
400	20240514	143600	1410575400	52800	52900	52900	52800	100
401	20240514	143500	1405292800	53000	53000	53000	53000	0
402	20240514	143400	1405292800	53000	53000	53000	53000	0
403	20240514	143300	1405292800	53000	53000	53000	53000	0
404	20240514	143200	1405292800	53000	53000	53000	53000	15
405	20240514	143100	1404497800	53000	53000	53000	53000	1
406	20240514	143000	1404444800	52800	52800	52800	52800	0
407	20240514	142900	1404444800	52800	52900	52900	52800	50
408	20240514	142800	1401804600	53000	53000	53000	53000	0
409	20240514	142700	1401804600	53000	53000	53100	53000	304
410	20240514	142600	1385674400	53000	53000	53000	53000	122
411	20240514	142500	1379208400	52800	52900	52900	52800	498
412	20240514	142400	1352878600	53000	53000	53000	53000	34
413	20240514	142300	1351076600	53000	53000	53000	53000	137
414	20240514	142200	1343815600	53000	53000	53000	53000	0
415	20240514	142100	1343815600	53000	53000	53000	53000	139
416	20240514	142000	1336448600	53100	53100	53100	53100	5
417	20240514	141900	1336183100	53100	53000	53100	53000	28
418	20240514	141800	1334696400	53100	53000	53100	53000	2
419	20240514	141700	1334590300	53000	53000	53000	53000	0
420	20240514	141600	1334590300	53000	53000	53100	53000	6
421	20240514	141500	1334272100	53100	53000	53100	53000	31
422	20240514	141400	1332628300	53100	53100	53100	53100	40
423	20240514	141300	1330504300	53100	53100	53100	53100	19
424	20240514	141200	1329495400	53100	53100	53100	53100	0
425	20240514	141100	1329495400	53100	53100	53100	53100	100
426	20240514	141000	1324185400	53100	53200	53200	53100	42
427	20240514	140900	1321954500	53100	53100	53100	53100	0
428	20240514	140800	1321954500	53100	53200	53200	53100	15
429	20240514	140700	1321157600	53200	53200	53200	53200	30
430	20240514	140600	1319561600	53200	53200	53200	53200	0
431	20240514	140500	1319561600	53200	53200	53200	53200	0
432	20240514	140400	1319561600	53200	53200	53200	53200	199
433	20240514	140300	1308974800	53200	53200	53200	53200	101
434	20240514	140200	1303601600	53100	53000	53100	53000	27
435	20240514	140100	1302169600	53000	53000	53000	53000	29
436	20240514	140000	1300632600	53000	52900	53000	52900	21
437	20240514	135900	1299519800	53000	53000	53000	53000	42
438	20240514	135800	1297293800	53000	53000	53000	53000	10
439	20240514	135700	1296763800	53000	53000	53000	53000	0
440	20240514	135600	1296763800	53000	53000	53000	53000	10
441	20240514	135500	1296233800	52900	52900	52900	52900	50
442	20240514	135400	1293588800	52900	52900	52900	52900	11
443	20240514	135300	1293006900	53000	53000	53000	53000	1
444	20240514	135200	1292953900	52900	52900	52900	52900	35
445	20240514	135100	1291102400	53000	53000	53000	53000	6
446	20240514	135000	1290784400	53000	53000	53000	53000	50
447	20240514	134900	1288134400	52900	52900	52900	52900	10
448	20240514	134800	1287605400	52900	52900	52900	52900	0
449	20240514	134700	1287605400	52900	52900	52900	52900	0
450	20240514	134600	1287605400	52900	53000	53000	52900	251
451	20240514	134500	1274321100	53100	53100	53100	53100	0
452	20240514	134400	1274321100	53100	53100	53100	53100	0
453	20240514	134300	1274321100	53100	53100	53100	53100	1
454	20240514	134200	1274268000	53100	53100	53100	53100	40
455	20240514	134100	1272144000	53100	53100	53100	53100	116
456	20240514	134000	1265984400	53200	53200	53200	53200	0
457	20240514	133900	1265984400	53200	53200	53200	53200	7
458	20240514	133800	1265612000	53100	53100	53100	53100	1
459	20240514	133700	1265558900	53200	53200	53200	53200	0
460	20240514	133600	1265558900	53200	53200	53200	53200	7
461	20240514	133500	1265186500	53200	53100	53200	53100	5
462	20240514	133400	1264920700	53100	53100	53100	53100	9
463	20240514	133300	1264442800	53100	53100	53100	53100	7
464	20240514	133200	1264071100	53100	53100	53100	53100	2
465	20240514	133100	1263964900	53100	53200	53200	53100	251
466	20240514	133000	1250612800	53200	53100	53200	53100	20
467	20240514	132900	1249550700	53000	53000	53000	53000	0
468	20240514	132800	1249550700	53000	53000	53000	53000	0
469	20240514	132700	1249550700	53000	53000	53000	53000	5
470	20240514	132600	1249285700	53000	53000	53000	53000	29
471	20240514	132500	1247748700	53000	53000	53000	53000	4
472	20240514	132400	1247536700	52800	52800	52800	52800	5
473	20240514	132300	1247272700	52900	52900	52900	52900	30
474	20240514	132200	1245685700	52900	53000	53100	52900	1077
475	20240514	132100	1188691300	53100	53100	53100	53100	24
476	20240514	132000	1187416900	53100	53100	53100	53100	16
477	20240514	131900	1186567300	53100	53100	53100	53100	11
478	20240514	131800	1185983200	53100	53100	53100	53100	0
479	20240514	131700	1185983200	53100	53100	53100	53100	1
480	20240514	131600	1185930100	53100	53000	53100	53000	16
481	20240514	131500	1185082000	53000	53000	53000	53000	28
482	20240514	131400	1183598000	53100	53100	53100	53100	10
483	20240514	131300	1183067000	53100	53100	53100	53100	0
484	20240514	131200	1183067000	53100	53100	53100	53100	0
485	20240514	131100	1183067000	53100	53000	53100	52900	209
486	20240514	131000	1171999600	53100	53100	53100	53100	0
487	20240514	130900	1171999600	53100	53100	53100	53100	3
488	20240514	130800	1171840300	53100	53100	53100	53100	3
489	20240514	130700	1171681000	53100	53100	53100	53100	0
490	20240514	130600	1171681000	53100	53100	53100	53100	19
491	20240514	130500	1170672100	53000	53000	53000	53000	0
492	20240514	130400	1170672100	53000	53000	53000	53000	85
493	20240514	130300	1166167100	53100	53100	53100	53100	0
494	20240514	130200	1166167100	53100	53100	53100	53100	1
495	20240514	130100	1166114000	52900	52900	52900	52900	219
496	20240514	130000	1154528900	52900	52900	52900	52900	2
497	20240514	125900	1154423100	52900	52900	52900	52900	249
498	20240514	125800	1141251000	52900	53100	53100	52900	1918
499	20240514	125700	1039680700	53100	53100	53100	53100	0
500	20240514	125600	1039680700	53100	53100	53100	53100	41
501	20240514	125500	1037503600	53100	53000	53100	53000	22
502	20240514	125400	1036336400	53000	53000	53000	53000	0
503	20240514	125300	1036336400	53000	53000	53100	53000	156
504	20240514	125200	1028057500	53000	53000	53000	53000	153
505	20240514	125100	1019948500	53000	53000	53000	53000	381
506	20240514	125000	999755500	53000	53000	53000	53000	0
507	20240514	124900	999755500	53000	53000	53000	53000	0
508	20240514	124800	999755500	53000	53000	53000	53000	0
509	20240514	124700	999755500	53000	53100	53100	53000	46
510	20240514	124600	997317300	53000	53000	53000	53000	0
511	20240514	124500	997317300	53000	53100	53100	53000	510
512	20240514	124400	970244700	53100	53100	53100	53100	0
513	20240514	124300	970244700	53100	53100	53100	53100	0
514	20240514	124200	970244700	53100	53100	53100	53100	193
515	20240514	124100	959996400	53300	53300	53300	53300	1
516	20240514	124000	959943100	53300	53200	53300	53200	49
517	20240514	123900	957334300	53200	53200	53200	53200	2
518	20240514	123800	957227900	53200	53200	53200	53200	0
519	20240514	123700	957227900	53200	53200	53200	53200	0
520	20240514	123600	957227900	53200	53200	53200	53200	10
521	20240514	123500	956695900	53100	53100	53100	53100	10
522	20240514	123400	956164900	53200	53200	53200	53200	0
523	20240514	123300	956164900	53200	53200	53200	53200	4
524	20240514	123200	955952100	53200	53200	53200	53200	0
525	20240514	123100	955952100	53200	53200	53200	53200	49
526	20240514	123000	953345300	53200	53200	53200	53200	268
527	20240514	122900	939087700	53300	53300	53300	53300	0
528	20240514	122800	939087700	53300	53300	53300	53300	101
529	20240514	122700	933704400	53200	53200	53200	53200	0
530	20240514	122600	933704400	53200	53200	53200	53200	71
531	20240514	122500	929927200	53300	53200	53300	53200	4
532	20240514	122400	929714200	53400	53400	53400	53400	0
533	20240514	122300	929714200	53400	53200	53400	53200	40
534	20240514	122200	927582300	53200	53200	53200	53100	73
535	20240514	122100	923701200	53200	53100	53200	53100	35
536	20240514	122000	921841700	53100	53200	53200	53100	45
537	20240514	121900	919448600	53300	53300	53300	53300	1
538	20240514	121800	919395300	53300	53300	53300	53300	8
539	20240514	121700	918968900	53300	53300	53300	53300	25
540	20240514	121600	917636400	53200	53200	53200	53200	0
541	20240514	121500	917636400	53200	53200	53200	53200	0
542	20240514	121400	917636400	53200	53200	53200	53200	0
543	20240514	121300	917636400	53200	53200	53200	53200	0
544	20240514	121200	917636400	53200	53200	53200	53200	0
545	20240514	121100	917636400	53200	53200	53200	53200	1
546	20240514	121000	917583200	53200	53200	53200	53200	168
547	20240514	120900	908645600	53100	53100	53100	53100	0
548	20240514	120800	908645600	53100	53100	53100	53100	64
549	20240514	120700	905247200	53100	53100	53100	53100	130
550	20240514	120600	898344200	53200	53200	53200	53200	9
551	20240514	120500	897865400	53200	53200	53200	53200	39
552	20240514	120400	895790600	53200	53200	53200	53200	4
553	20240514	120300	895577800	53200	53100	53200	53100	72
554	20240514	120200	891749600	53200	53200	53200	53200	0
555	20240514	120100	891749600	53200	53200	53200	53200	0
556	20240514	120000	891749600	53200	53200	53200	53200	5
557	20240514	115900	891483600	53200	53200	53200	53200	2
558	20240514	115800	891377200	53200	53200	53200	53200	161
559	20240514	115700	882812000	53300	53300	53300	53300	1
560	20240514	115600	882758700	53300	53300	53300	53300	99
561	20240514	115500	877482000	53300	53300	53300	53300	1
562	20240514	115400	877428700	53200	53200	53200	53200	0
563	20240514	115300	877428700	53200	53200	53200	53200	105
564	20240514	115200	871842700	53200	53200	53200	53200	2
565	20240514	115100	871736300	53200	53200	53200	53200	4
566	20240514	115000	871523500	53200	53200	53200	53200	1
567	20240514	114900	871470300	53100	53100	53100	53100	0
568	20240514	114800	871470300	53100	53100	53100	53100	0
569	20240514	114700	871470300	53100	53100	53100	53100	0
570	20240514	114600	871470300	53100	53100	53100	53100	10
571	20240514	114500	870939300	53100	53100	53100	53100	0
572	20240514	114400	870939300	53100	53100	53100	53100	0
573	20240514	114300	870939300	53100	53100	53100	53100	0
574	20240514	114200	870939300	53100	53100	53100	53100	127
575	20240514	114100	864195600	53200	53200	53200	53200	156
576	20240514	114000	855896400	53200	53200	53200	53200	0
577	20240514	113900	855896400	53200	53200	53200	53200	6
578	20240514	113800	855577200	53200	53200	53200	53200	15
579	20240514	113700	854779200	53200	53200	53200	53200	0
580	20240514	113600	854779200	53200	53200	53200	53200	7
581	20240514	113500	854406800	53200	53200	53200	53200	171
582	20240514	113400	845309600	53300	53300	53300	53300	0
583	20240514	113300	845309600	53300	53300	53300	53300	66
584	20240514	113200	841791800	53300	53300	53300	53300	5
585	20240514	113100	841525300	53300	53300	53300	53300	3
586	20240514	113000	841365400	53300	53400	53400	53300	23
587	20240514	112900	840137700	53300	53300	53300	53300	0
588	20240514	112800	840137700	53300	53300	53300	53300	0
589	20240514	112700	840137700	53300	53300	53300	53300	0
590	20240514	112600	840137700	53300	53300	53300	53300	50
591	20240514	112500	837472700	53400	53400	53400	53400	0
592	20240514	112400	837472700	53400	53400	53400	53400	2
593	20240514	112300	837365900	53400	53400	53400	53400	39
594	20240514	112200	835283300	53500	53500	53500	53500	0
595	20240514	112100	835283300	53500	53500	53500	53500	0
596	20240514	112000	835283300	53500	53500	53500	53500	2
597	20240514	111900	835176300	53500	53500	53500	53400	51
598	20240514	111800	832447900	53500	53500	53500	53500	0
599	20240514	111700	832447900	53500	53500	53500	53500	0
600	20240514	111600	832447900	53500	53500	53500	53500	0
601	20240514	111500	832447900	53500	53500	53500	53500	55
602	20240514	111400	829505400	53500	53500	53500	53500	0
603	20240514	111300	829505400	53500	53500	53500	53500	0
604	20240514	111200	829505400	53500	53500	53500	53500	86
605	20240514	111100	824904400	53500	53500	53500	53500	56
606	20240514	111000	821908400	53500	53500	53500	53500	73
607	20240514	110900	818002900	53500	53500	53500	53500	677
608	20240514	110800	781783400	53500	53300	53500	53300	719
609	20240514	110700	743370900	53200	53200	53200	53200	0
610	20240514	110600	743370900	53200	53200	53200	53200	7
611	20240514	110500	742998500	53300	53300	53300	53300	5
612	20240514	110400	742732000	53300	53300	53300	53300	12
613	20240514	110300	742092400	53200	53300	53300	53200	14
614	20240514	110200	741347200	53300	53300	53300	53300	0
615	20240514	110100	741347200	53300	53300	53300	53300	13
616	20240514	110000	740654300	53300	53300	53300	53300	2
617	20240514	105900	740547700	53300	53200	53300	53200	13
618	20240514	105800	739855700	53200	53200	53200	53200	0
619	20240514	105700	739855700	53200	53200	53200	53200	0
620	20240514	105600	739855700	53200	53200	53200	53200	0
621	20240514	105500	739855700	53200	53400	53400	53200	134
622	20240514	105400	732719400	53400	53400	53400	53400	2
623	20240514	105300	732612600	53300	53300	53300	53300	0
624	20240514	105200	732612600	53300	53300	53300	53300	0
625	20240514	105100	732612600	53300	53300	53300	53300	360
626	20240514	105000	713424600	53300	53300	53300	53300	2
627	20240514	104900	713318000	53300	53300	53300	53300	0
628	20240514	104800	713318000	53300	53300	53300	53300	18
629	20240514	104700	712358600	53300	53300	53300	53300	2
630	20240514	104600	712252000	53300	53300	53300	53300	0
631	20240514	104500	712252000	53300	53300	53300	53300	2
632	20240514	104400	712145400	53200	53200	53200	53200	3
633	20240514	104300	711985800	53200	53200	53200	53200	0
634	20240514	104200	711985800	53200	53200	53200	53200	3
635	20240514	104100	711826200	53300	53300	53300	53300	11
636	20240514	104000	711239900	53300	53300	53300	53300	1
637	20240514	103900	711186600	53300	53300	53300	53300	3
638	20240514	103800	711026700	53300	53300	53300	53300	6
639	20240514	103700	710706900	53300	53300	53300	53300	0
640	20240514	103600	710706900	53300	53300	53300	53300	1
641	20240514	103500	710653600	53200	53200	53200	53200	10
642	20240514	103400	710121600	53200	53300	53300	53200	32
643	20240514	103300	708418700	53200	53200	53200	53200	105
644	20240514	103200	702832700	53300	53300	53300	53300	1
645	20240514	103100	702779400	53300	53300	53300	53300	0
646	20240514	103000	702779400	53300	53200	53300	53200	21
647	20240514	102900	701661100	53300	53300	53300	53300	1
648	20240514	102800	701607800	53200	53300	53300	53200	55
649	20240514	102700	698676800	53200	53200	53200	53200	33
650	20240514	102600	696921200	53300	53300	53300	53300	1
651	20240514	102500	696867900	53200	53200	53200	53200	7
652	20240514	102400	696495500	53200	53200	53200	53200	0
653	20240514	102300	696495500	53200	53300	53300	53200	61
654	20240514	102200	693249200	53300	53300	53300	53300	100
655	20240514	102100	687919200	53200	53200	53200	53200	2
656	20240514	102000	687812800	53300	53300	53300	53300	0
657	20240514	101900	687812800	53300	53200	53300	53200	75
658	20240514	101800	683822700	53200	53200	53200	53200	55
659	20240514	101700	680896700	53200	53200	53200	53200	0
660	20240514	101600	680896700	53200	53200	53200	53200	0
661	20240514	101500	680896700	53200	53200	53200	53200	1
662	20240514	101400	680843500	53200	53200	53200	53200	0
663	20240514	101300	680843500	53200	53200	53200	53200	46
664	20240514	101200	678396300	53200	53200	53200	53200	223
665	20240514	101100	666532700	53100	53200	53200	53100	3
666	20240514	101000	666373300	53100	53000	53100	53000	61
667	20240514	100900	663136500	53000	53100	53100	53000	14
668	20240514	100800	662394400	53100	53100	53100	53100	0
669	20240514	100700	662394400	53100	53000	53100	52900	86
670	20240514	100600	657843000	52900	52900	52900	52900	0
671	20240514	100500	657843000	52900	53000	53000	52900	767
672	20240514	100400	617260500	53000	53000	53000	53000	62
673	20240514	100300	613974500	53100	53100	53100	53100	0
674	20240514	100200	613974500	53100	53100	53100	53100	159
675	20240514	100100	605531600	53100	53100	53100	53100	63
676	20240514	100000	602186300	53100	53100	53100	53000	420
677	20240514	095900	579885900	53000	53000	53000	52900	205
678	20240514	095800	569022600	53000	53100	53100	52900	111
679	20240514	095700	563149100	53000	53000	53000	53000	200
680	20240514	095600	552549100	53100	53000	53100	53000	37
681	20240514	095500	550587100	53000	53000	53000	53000	210
682	20240514	095400	539457100	53000	53100	53100	53000	189
683	20240514	095300	529431300	53100	53100	53100	53100	11
684	20240514	095200	528847200	53100	53000	53100	53000	76
685	20240514	095100	524817200	52900	52900	52900	52900	3
686	20240514	095000	524658500	53000	52900	53000	52900	9
687	20240514	094900	524182300	52900	52900	52900	52900	95
688	20240514	094800	519156800	53000	53000	53000	53000	1
689	20240514	094700	519103800	53000	53000	53000	53000	1
690	20240514	094600	519050800	53000	53000	53000	52900	443
691	20240514	094500	495581800	53000	53000	53000	53000	35
692	20240514	094400	493726800	53000	53000	53000	53000	97
693	20240514	094300	488585800	53100	53100	53100	53100	0
694	20240514	094200	488585800	53100	53100	53100	53100	3
695	20240514	094100	488426500	53100	53100	53100	53100	32
696	20240514	094000	486727300	53100	53100	53100	53100	46
697	20240514	093900	484284700	53200	53100	53200	53000	34
698	20240514	093800	482479300	53200	53200	53200	53200	10
699	20240514	093700	481947300	53200	52800	53200	52800	232
700	20240514	093600	469697300	52800	52900	52900	52800	118
701	20240514	093500	463456900	52900	53000	53000	52900	124
702	20240514	093400	456894900	52900	53000	53000	52900	45
703	20240514	093300	454512900	53000	53100	53100	53000	226
704	20240514	093200	442526400	53100	53100	53100	53100	122
705	20240514	093100	436048200	53200	53100	53200	53100	74
706	20240514	093000	432118700	53200	53100	53200	53100	28
707	20240514	092900	430631700	53100	53200	53200	53100	400
708	20240514	092800	409361700	53200	53200	53200	53200	40
709	20240514	092700	407233700	53200	53300	53300	53200	9
710	20240514	092600	406754500	53300	53300	53300	53300	66
711	20240514	092500	403236700	53200	53300	53300	53200	457
712	20240514	092400	378914500	53400	53400	53500	53400	19
713	20240514	092300	377899800	53400	53400	53400	53400	18
714	20240514	092200	376938600	53400	53400	53400	53400	42
715	20240514	092100	374695800	53500	53500	53500	53500	37
716	20240514	092000	372716300	53500	53400	53500	53400	210
717	20240514	091900	361501500	53300	53200	53300	53200	604
718	20240514	091800	329358300	53200	53200	53200	53200	527
719	20240514	091700	301321900	53200	53300	53300	53200	21
720	20240514	091600	300204100	53200	53200	53200	53200	10
721	20240514	091500	299672100	53500	53500	53500	53300	284
722	20240514	091400	284488400	53500	53200	53500	53200	192
723	20240514	091300	274239300	53200	53100	53300	53100	249
724	20240514	091200	260976400	53200	53000	53200	52700	1137
725	20240514	091100	200878700	53100	53300	53300	53100	202
726	20240514	091000	190149500	53400	53400	53400	53300	60
727	20240514	090900	186950500	53500	53500	53500	53400	909
728	20240514	090800	138348400	53500	53500	53500	53500	202
729	20240514	090700	127541400	53500	53500	53600	53400	337
730	20240514	090600	109508800	53500	53300	53500	53300	377
731	20240514	090500	89390900	53300	53400	53500	53300	55
732	20240514	090400	86454000	53500	52800	53500	52700	540
733	20240514	090300	57790800	52700	52800	52800	52700	256
734	20240514	090200	44296600	52800	53000	53000	52800	267
735	20240514	090100	30173400	53000	53000	53000	53000	160
736	20240514	090000	21693400	53100	52900	53500	52900	410