KissMeData/357780/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	210500	4322471200	178000	178000	178000	178000	548
3	20250502	210400	4322471200	178000	178000	178000	178000	0
4	20250502	210300	4322471200	178000	178000	178000	178000	0
5	20250502	210200	4322471200	178000	178000	178000	178000	0
6	20250502	210100	4322471200	178000	178000	178000	178000	0
7	20250502	210000	4322471200	178000	178000	178000	178000	0
8	20250502	205900	4322471200	178000	178000	178000	178000	0
9	20250502	205800	4322471200	178000	178000	178000	178000	0
10	20250502	205700	4322471200	178000	178000	178000	178000	0
11	20250502	205600	4322471200	178000	178000	178000	178000	0
12	20250502	205500	4322471200	178000	178000	178000	178000	0
13	20250502	205400	4322471200	178000	178000	178000	178000	0
14	20250502	205300	4322471200	178000	178000	178000	178000	0
15	20250502	205200	4322471200	178000	178000	178000	178000	0
16	20250502	205100	4322471200	178000	178000	178000	178000	0
17	20250502	205000	4322471200	178000	178000	178000	178000	0
18	20250502	204900	4322471200	178000	178000	178000	178000	0
19	20250502	204800	4322471200	178000	178000	178000	178000	0
20	20250502	204700	4322471200	178000	178000	178000	178000	0
21	20250502	204600	4322471200	178000	178000	178000	178000	0
22	20250502	204500	4322471200	178000	178000	178000	178000	0
23	20250502	204400	4322471200	178000	178000	178000	178000	0
24	20250502	204300	4322471200	178000	178000	178000	178000	0
25	20250502	204200	4322471200	178000	178000	178000	178000	0
26	20250502	204100	4322471200	178000	178000	178000	178000	0
27	20250502	204000	4322471200	178000	178000	178000	178000	0
28	20250502	203900	4322471200	178000	178000	178000	178000	0
29	20250502	203800	4322471200	178000	178000	178000	178000	0
30	20250502	203700	4322471200	178000	178000	178000	178000	0
31	20250502	203600	4322471200	178000	178000	178000	178000	0
32	20250502	203500	4322471200	178000	178000	178000	178000	548
33	20250502	203400	4322471200	178000	178000	178000	178000	0
34	20250502	203300	4322471200	178000	178000	178000	178000	0
35	20250502	203200	4322471200	178000	178000	178000	178000	0
36	20250502	203100	4322471200	178000	178000	178000	178000	0
37	20250502	203000	4322471200	178000	178000	178000	178000	0
38	20250502	202900	4322471200	178000	178000	178000	178000	0
39	20250502	202800	4322471200	178000	178000	178000	178000	0
40	20250502	202700	4322471200	178000	178000	178000	178000	0
41	20250502	202600	4322471200	178000	178000	178000	178000	0
42	20250502	202500	4322471200	178000	178000	178000	178000	0
43	20250502	202400	4322471200	178000	178000	178000	178000	0
44	20250502	202300	4322471200	178000	178000	178000	178000	0
45	20250502	202200	4322471200	178000	178000	178000	178000	0
46	20250502	202100	4322471200	178000	178000	178000	178000	0
47	20250502	202000	4322471200	178000	178000	178000	178000	0
48	20250502	201900	4322471200	178000	178000	178000	178000	0
49	20250502	201800	4322471200	178000	178000	178000	178000	0
50	20250502	201700	4322471200	178000	178000	178000	178000	0
51	20250502	201600	4322471200	178000	178000	178000	178000	0
52	20250502	201500	4322471200	178000	178000	178000	178000	0
53	20250502	201400	4322471200	178000	178000	178000	178000	0
54	20250502	201300	4322471200	178000	178000	178000	178000	0
55	20250502	201200	4322471200	178000	178000	178000	178000	0
56	20250502	201100	4322471200	178000	178000	178000	178000	0
57	20250502	201000	4322471200	178000	178000	178000	178000	0
58	20250502	200900	4322471200	178000	178000	178000	178000	0
59	20250502	200800	4322471200	178000	178000	178000	178000	0
60	20250502	200700	4322471200	178000	178000	178000	178000	0
61	20250502	200600	4322471200	178000	178000	178000	178000	0
62	20250502	200500	4322471200	178000	178000	178000	178000	548
63	20250502	200400	4322471200	178000	178000	178000	178000	0
64	20250502	200300	4322471200	178000	178000	178000	178000	0
65	20250502	200200	4322471200	178000	178000	178000	178000	0
66	20250502	200100	4322471200	178000	178000	178000	178000	0
67	20250502	200000	4322471200	178000	178000	178000	178000	0
68	20250502	195900	4322471200	178000	178000	178000	178000	0
69	20250502	195800	4322471200	178000	178000	178000	178000	0
70	20250502	195700	4322471200	178000	178000	178000	178000	0
71	20250502	195600	4322471200	178000	178000	178000	178000	0
72	20250502	195500	4322471200	178000	178000	178000	178000	0
73	20250502	195400	4322471200	178000	178000	178000	178000	0
74	20250502	195300	4322471200	178000	178000	178000	178000	0
75	20250502	195200	4322471200	178000	178000	178000	178000	0
76	20250502	195100	4322471200	178000	178000	178000	178000	0
77	20250502	195000	4322471200	178000	178000	178000	178000	0
78	20250502	194900	4322471200	178000	178000	178000	178000	0
79	20250502	194800	4322471200	178000	178000	178000	178000	0
80	20250502	194700	4322471200	178000	178000	178000	178000	0
81	20250502	194600	4322471200	178000	178000	178000	178000	0
82	20250502	194500	4322471200	178000	178000	178000	178000	0
83	20250502	194400	4322471200	178000	178000	178000	178000	0
84	20250502	194300	4322471200	178000	178000	178000	178000	0
85	20250502	194200	4322471200	178000	178000	178000	178000	0
86	20250502	194100	4322471200	178000	178000	178000	178000	0
87	20250502	194000	4322471200	178000	178000	178000	178000	0
88	20250502	193900	4322471200	178000	178000	178000	178000	0
89	20250502	193800	4322471200	178000	178000	178000	178000	0
90	20250502	193700	4322471200	178000	178000	178000	178000	0
91	20250502	193600	4322471200	178000	178000	178000	178000	0
92	20250502	193500	4322471200	178000	178000	178000	178000	548
93	20250502	193400	4322471200	178000	178000	178000	178000	0
94	20250502	193300	4322471200	178000	178000	178000	178000	0
95	20250502	193200	4322471200	178000	178000	178000	178000	0
96	20250502	193100	4322471200	178000	178000	178000	178000	0
97	20250502	193000	4322471200	178000	178000	178000	178000	0
98	20250502	192900	4322471200	178000	178000	178000	178000	0
99	20250502	192800	4322471200	178000	178000	178000	178000	0
100	20250502	192700	4322471200	178000	178000	178000	178000	0
101	20250502	192600	4322471200	178000	178000	178000	178000	0
102	20250502	192500	4322471200	178000	178000	178000	178000	0
103	20250502	192400	4322471200	178000	178000	178000	178000	0
104	20250502	192300	4322471200	178000	178000	178000	178000	0
105	20250502	192200	4322471200	178000	178000	178000	178000	0
106	20250502	192100	4322471200	178000	178000	178000	178000	0
107	20250502	192000	4322471200	178000	178000	178000	178000	0
108	20250502	191900	4322471200	178000	178000	178000	178000	0
109	20250502	191800	4322471200	178000	178000	178000	178000	0
110	20250502	191700	4322471200	178000	178000	178000	178000	0
111	20250502	191600	4322471200	178000	178000	178000	178000	0
112	20250502	191500	4322471200	178000	178000	178000	178000	0
113	20250502	191400	4322471200	178000	178000	178000	178000	0
114	20250502	191300	4322471200	178000	178000	178000	178000	0
115	20250502	191200	4322471200	178000	178000	178000	178000	0
116	20250502	191100	4322471200	178000	178000	178000	178000	0
117	20250502	191000	4322471200	178000	178000	178000	178000	0
118	20250502	190900	4322471200	178000	178000	178000	178000	0
119	20250502	190800	4322471200	178000	178000	178000	178000	0
120	20250502	190700	4322471200	178000	178000	178000	178000	0
121	20250502	190600	4322471200	178000	178000	178000	178000	0
122	20250502	190500	4322471200	178000	178000	178000	178000	548
123	20250502	190400	4322471200	178000	178000	178000	178000	0
124	20250502	190300	4322471200	178000	178000	178000	178000	0
125	20250502	190200	4322471200	178000	178000	178000	178000	0
126	20250502	190100	4322471200	178000	178000	178000	178000	0
127	20250502	190000	4322471200	178000	178000	178000	178000	0
128	20250502	185900	4322471200	178000	178000	178000	178000	0
129	20250502	185800	4322471200	178000	178000	178000	178000	0
130	20250502	185700	4322471200	178000	178000	178000	178000	0
131	20250502	185600	4322471200	178000	178000	178000	178000	0
132	20250502	185500	4322471200	178000	178000	178000	178000	0
133	20250502	185400	4322471200	178000	178000	178000	178000	0
134	20250502	185300	4322471200	178000	178000	178000	178000	0
135	20250502	185200	4322471200	178000	178000	178000	178000	0
136	20250502	185100	4322471200	178000	178000	178000	178000	0
137	20250502	185000	4322471200	178000	178000	178000	178000	0
138	20250502	184900	4322471200	178000	178000	178000	178000	0
139	20250502	184800	4322471200	178000	178000	178000	178000	0
140	20250502	184700	4322471200	178000	178000	178000	178000	0
141	20250502	184600	4322471200	178000	178000	178000	178000	0
142	20250502	184500	4322471200	178000	178000	178000	178000	0
143	20250502	184400	4322471200	178000	178000	178000	178000	0
144	20250502	184300	4322471200	178000	178000	178000	178000	0
145	20250502	184200	4322471200	178000	178000	178000	178000	0
146	20250502	184100	4322471200	178000	178000	178000	178000	0
147	20250502	184000	4322471200	178000	178000	178000	178000	0
148	20250502	183900	4322471200	178000	178000	178000	178000	0
149	20250502	183800	4322471200	178000	178000	178000	178000	0
150	20250502	183700	4322471200	178000	178000	178000	178000	0
151	20250502	183600	4322471200	178000	178000	178000	178000	0
152	20250502	183500	4322471200	178000	178000	178000	178000	548
153	20250502	183400	4322471200	178000	178000	178000	178000	0
154	20250502	183300	4322471200	178000	178000	178000	178000	0
155	20250502	183200	4322471200	178000	178000	178000	178000	0
156	20250502	183100	4322471200	178000	178000	178000	178000	0
157	20250502	183000	4322471200	178000	178000	178000	178000	0
158	20250502	182900	4322471200	178000	178000	178000	178000	0
159	20250502	182800	4322471200	178000	178000	178000	178000	0
160	20250502	182700	4322471200	178000	178000	178000	178000	0
161	20250502	182600	4322471200	178000	178000	178000	178000	0
162	20250502	182500	4322471200	178000	178000	178000	178000	0
163	20250502	182400	4322471200	178000	178000	178000	178000	0
164	20250502	182300	4322471200	178000	178000	178000	178000	0
165	20250502	182200	4322471200	178000	178000	178000	178000	0
166	20250502	182100	4322471200	178000	178000	178000	178000	0
167	20250502	182000	4322471200	178000	178000	178000	178000	0
168	20250502	181900	4322471200	178000	178000	178000	178000	0
169	20250502	181800	4322471200	178000	178000	178000	178000	0
170	20250502	181700	4322471200	178000	178000	178000	178000	0
171	20250502	181600	4322471200	178000	178000	178000	178000	0
172	20250502	181500	4322471200	178000	178000	178000	178000	0
173	20250502	181400	4322471200	178000	178000	178000	178000	0
174	20250502	181300	4322471200	178000	178000	178000	178000	0
175	20250502	181200	4322471200	178000	178000	178000	178000	0
176	20250502	181100	4322471200	178000	178000	178000	178000	0
177	20250502	181000	4322471200	178000	178000	178000	178000	0
178	20250502	180900	4322471200	178000	178000	178000	178000	0
179	20250502	180800	4322471200	178000	178000	178000	178000	0
180	20250502	180700	4322471200	178000	178000	178000	178000	0
181	20250502	180600	4322471200	178000	178000	178000	178000	0
182	20250502	180500	4322471200	178000	178000	178000	178000	548
183	20250502	180400	4322471200	178000	178000	178000	178000	0
184	20250502	180300	4322471200	178000	178000	178000	178000	0
185	20250502	180200	4322471200	178000	178000	178000	178000	0
186	20250502	180100	4322471200	178000	178000	178000	178000	0
187	20250502	180000	4322471200	178000	178000	178000	178000	0
188	20250502	175900	4322471200	178000	178000	178000	178000	0
189	20250502	175800	4322471200	178000	178000	178000	178000	0
190	20250502	175700	4322471200	178000	178000	178000	178000	0
191	20250502	175600	4322471200	178000	178000	178000	178000	0
192	20250502	175500	4322471200	178000	178000	178000	178000	0
193	20250502	175400	4322471200	178000	178000	178000	178000	0
194	20250502	175300	4322471200	178000	178000	178000	178000	0
195	20250502	175200	4322471200	178000	178000	178000	178000	0
196	20250502	175100	4322471200	178000	178000	178000	178000	0
197	20250502	175000	4322471200	178000	178000	178000	178000	0
198	20250502	174900	4322471200	178000	178000	178000	178000	0
199	20250502	174800	4322471200	178000	178000	178000	178000	0
200	20250502	174700	4322471200	178000	178000	178000	178000	0
201	20250502	174600	4322471200	178000	178000	178000	178000	0
202	20250502	174500	4322471200	178000	178000	178000	178000	0
203	20250502	174400	4322471200	178000	178000	178000	178000	0
204	20250502	174300	4322471200	178000	178000	178000	178000	0
205	20250502	174200	4322471200	178000	178000	178000	178000	0
206	20250502	174100	4322471200	178000	178000	178000	178000	0
207	20250502	174000	4322471200	178000	178000	178000	178000	0
208	20250502	173900	4322471200	178000	178000	178000	178000	0
209	20250502	173800	4322471200	178000	178000	178000	178000	0
210	20250502	173700	4322471200	178000	178000	178000	178000	0
211	20250502	173600	4322471200	178000	178000	178000	178000	0
212	20250502	173500	4322471200	178000	178000	178000	178000	548
213	20250502	173400	4322471200	178000	178000	178000	178000	0
214	20250502	173300	4322471200	178000	178000	178000	178000	0
215	20250502	173200	4322471200	178000	178000	178000	178000	0
216	20250502	173100	4322471200	178000	178000	178000	178000	0
217	20250502	173000	4322471200	178000	178000	178000	178000	0
218	20250502	172900	4322471200	178000	178000	178000	178000	0
219	20250502	172800	4322471200	178000	178000	178000	178000	0
220	20250502	172700	4322471200	178000	178000	178000	178000	0
221	20250502	172600	4322471200	178000	178000	178000	178000	0
222	20250502	172500	4322471200	178000	178000	178000	178000	0
223	20250502	172400	4322471200	178000	178000	178000	178000	0
224	20250502	172300	4322471200	178000	178000	178000	178000	0
225	20250502	172200	4322471200	178000	178000	178000	178000	0
226	20250502	172100	4322471200	178000	178000	178000	178000	0
227	20250502	172000	4322471200	178000	178000	178000	178000	0
228	20250502	171900	4322471200	178000	178000	178000	178000	0
229	20250502	171800	4322471200	178000	178000	178000	178000	0
230	20250502	171700	4322471200	178000	178000	178000	178000	0
231	20250502	171600	4322471200	178000	178000	178000	178000	0
232	20250502	171500	4322471200	178000	178000	178000	178000	0
233	20250502	171400	4322471200	178000	178000	178000	178000	0
234	20250502	171300	4322471200	178000	178000	178000	178000	0
235	20250502	171200	4322471200	178000	178000	178000	178000	0
236	20250502	171100	4322471200	178000	178000	178000	178000	0
237	20250502	171000	4322471200	178000	178000	178000	178000	0
238	20250502	170900	4322471200	178000	178000	178000	178000	0
239	20250502	170800	4322471200	178000	178000	178000	178000	0
240	20250502	170700	4322471200	178000	178000	178000	178000	0
241	20250502	170600	4322471200	178000	178000	178000	178000	0
242	20250502	170500	4322471200	178000	178000	178000	178000	548
243	20250502	170400	4322471200	178000	178000	178000	178000	0
244	20250502	170300	4322471200	178000	178000	178000	178000	0
245	20250502	170200	4322471200	178000	178000	178000	178000	0
246	20250502	170100	4322471200	178000	178000	178000	178000	0
247	20250502	170000	4322471200	178000	178000	178000	178000	0
248	20250502	165900	4322471200	178000	178000	178000	178000	0
249	20250502	165800	4322471200	178000	178000	178000	178000	0
250	20250502	165700	4322471200	178000	178000	178000	178000	0
251	20250502	165600	4322471200	178000	178000	178000	178000	0
252	20250502	165500	4322471200	178000	178000	178000	178000	0
253	20250502	165400	4322471200	178000	178000	178000	178000	0
254	20250502	165300	4322471200	178000	178000	178000	178000	0
255	20250502	165200	4322471200	178000	178000	178000	178000	0
256	20250502	165100	4322471200	178000	178000	178000	178000	0
257	20250502	165000	4322471200	178000	178000	178000	178000	0
258	20250502	164900	4322471200	178000	178000	178000	178000	0
259	20250502	164800	4322471200	178000	178000	178000	178000	0
260	20250502	164700	4322471200	178000	178000	178000	178000	0
261	20250502	164600	4322471200	178000	178000	178000	178000	0
262	20250502	164500	4322471200	178000	178000	178000	178000	0
263	20250502	164400	4322471200	178000	178000	178000	178000	0
264	20250502	164300	4322471200	178000	178000	178000	178000	0
265	20250502	164200	4322471200	178000	178000	178000	178000	0
266	20250502	164100	4322471200	178000	178000	178000	178000	0
267	20250502	164000	4322471200	178000	178000	178000	178000	0
268	20250502	163900	4322471200	178000	178000	178000	178000	0
269	20250502	163800	4322471200	178000	178000	178000	178000	0
270	20250502	163700	4322471200	178000	178000	178000	178000	0
271	20250502	163600	4322471200	178000	178000	178000	178000	0
272	20250502	163500	4322471200	178000	178000	178000	178000	548
273	20250502	163400	4322471200	178000	178000	178000	178000	0
274	20250502	163300	4322471200	178000	178000	178000	178000	0
275	20250502	163200	4322471200	178000	178000	178000	178000	0
276	20250502	163100	4322471200	178000	178000	178000	178000	0
277	20250502	163000	4322471200	178000	178000	178000	178000	0
278	20250502	162900	4322471200	178000	178000	178000	178000	0
279	20250502	162800	4322471200	178000	178000	178000	178000	0
280	20250502	162700	4322471200	178000	178000	178000	178000	0
281	20250502	162600	4322471200	178000	178000	178000	178000	0
282	20250502	162500	4322471200	178000	178000	178000	178000	0
283	20250502	162400	4322471200	178000	178000	178000	178000	0
284	20250502	162300	4322471200	178000	178000	178000	178000	0
285	20250502	162200	4322471200	178000	178000	178000	178000	0
286	20250502	162100	4322471200	178000	178000	178000	178000	0
287	20250502	162000	4322471200	178000	178000	178000	178000	0
288	20250502	161900	4322471200	178000	178000	178000	178000	0
289	20250502	161800	4322471200	178000	178000	178000	178000	0
290	20250502	161700	4322471200	178000	178000	178000	178000	0
291	20250502	161600	4322471200	178000	178000	178000	178000	0
292	20250502	161500	4322471200	178000	178000	178000	178000	0
293	20250502	161400	4322471200	178000	178000	178000	178000	0
294	20250502	161300	4322471200	178000	178000	178000	178000	0
295	20250502	161200	4322471200	178000	178000	178000	178000	0
296	20250502	161100	4322471200	178000	178000	178000	178000	0
297	20250502	161000	4322471200	178000	178000	178000	178000	0
298	20250502	160900	4322471200	178000	178000	178000	178000	0
299	20250502	160800	4322471200	178000	178000	178000	178000	0
300	20250502	160700	4322471200	178000	178000	178000	178000	0
301	20250502	160600	4322471200	178000	178000	178000	178000	0
302	20250502	160500	4322471200	178000	178000	178000	178000	548
303	20250502	160400	4322471200	178000	178000	178000	178000	0
304	20250502	160300	4322471200	178000	178000	178000	178000	0
305	20250502	160200	4322471200	178000	178000	178000	178000	0
306	20250502	160100	4322471200	178000	178000	178000	178000	0
307	20250502	160000	4322471200	178000	178000	178000	178000	0
308	20250502	155900	4322471200	178000	178000	178000	178000	0
309	20250502	155800	4322471200	178000	178000	178000	178000	0
310	20250502	155700	4322471200	178000	178000	178000	178000	0
311	20250502	155600	4322471200	178000	178000	178000	178000	0
312	20250502	155500	4322471200	178000	178000	178000	178000	0
313	20250502	155400	4322471200	178000	178000	178000	178000	0
314	20250502	155300	4322471200	178000	178000	178000	178000	0
315	20250502	155200	4322471200	178000	178000	178000	178000	0
316	20250502	155100	4322471200	178000	178000	178000	178000	0
317	20250502	155000	4322471200	178000	178000	178000	178000	0
318	20250502	154900	4322471200	178000	178000	178000	178000	0
319	20250502	154800	4322471200	178000	178000	178000	178000	0
320	20250502	154700	4322471200	178000	178000	178000	178000	0
321	20250502	154600	4322471200	178000	178000	178000	178000	0
322	20250502	154500	4322471200	178000	178000	178000	178000	0
323	20250502	154400	4322471200	178000	178000	178000	178000	0
324	20250502	154300	4322471200	178000	178000	178000	178000	0
325	20250502	154200	4322471200	178000	178000	178000	178000	0
326	20250502	154100	4322471200	178000	178000	178000	178000	0
327	20250502	154000	4322471200	178000	178000	178000	178000	0
328	20250502	153900	4322471200	178000	178000	178000	178000	0
329	20250502	153800	4322471200	178000	178000	178000	178000	0
330	20250502	153700	4322471200	178000	178000	178000	178000	0
331	20250502	153600	4322471200	178000	178000	178000	178000	0
332	20250502	153500	4322471200	178000	178000	178000	178000	548
333	20250502	153400	4322471200	178000	178000	178000	178000	0
334	20250502	153300	4322471200	178000	178000	178000	178000	0
335	20250502	153200	4322471200	178000	178000	178000	178000	0
336	20250502	153100	4322471200	178000	178000	178000	178000	0
337	20250502	153000	4322471200	178000	178000	178000	178000	548
338	20250502	152900	4224927200	178000	178000	178000	178000	0
339	20250502	152800	4224927200	178000	178000	178000	178000	0
340	20250502	152700	4224927200	178000	178000	178000	178000	0
341	20250502	152600	4224927200	178000	178000	178000	178000	0
342	20250502	152500	4224927200	178000	178000	178000	178000	0
343	20250502	152400	4224927200	178000	178000	178000	178000	0
344	20250502	152300	4224927200	178000	178000	178000	178000	0
345	20250502	152200	4224927200	178000	178000	178000	178000	0
346	20250502	152100	4224927200	178000	178000	178000	178000	0
347	20250502	152000	4224927200	178000	178000	178000	178000	0
348	20250502	151900	4224927200	178000	178000	178000	177500	83
349	20250502	151800	4210161200	177900	178000	178000	177800	54
350	20250502	151700	4200549800	177900	177800	177900	177400	57
351	20250502	151600	4190411200	177800	177400	177900	177400	63
352	20250502	151500	4179216500	177400	178000	178000	177300	80
353	20250502	151400	4164998500	178000	178000	178000	177900	53
354	20250502	151300	4155565200	178000	178000	178000	177400	39
355	20250502	151200	4148632500	177900	177400	178000	177400	34
356	20250502	151100	4142586400	178000	178000	178000	178000	17
357	20250502	151000	4139560400	178000	177200	178000	177200	98
358	20250502	150900	4122173400	177200	177300	177300	177200	14
359	20250502	150800	4119692200	177300	177300	177300	177300	0
360	20250502	150700	4119692200	177300	177300	177300	177300	9
361	20250502	150600	4118096500	177300	177300	177300	177300	0
362	20250502	150500	4118096500	177300	176800	177300	176700	174
363	20250502	150400	4087331500	176800	176900	177000	176800	186
364	20250502	150300	4054439300	176800	177000	177000	176800	91
365	20250502	150200	4038337400	177200	177100	177200	177100	36
366	20250502	150100	4031961000	177100	177100	177200	177100	29
367	20250502	150000	4026824600	176700	177200	177200	176700	23
368	20250502	145900	4022753800	177200	177200	177300	177200	34
369	20250502	145800	4016728500	177200	177500	177500	177200	33
370	20250502	145700	4010872900	177500	177600	177600	177500	47
371	20250502	145600	4002530200	177600	177600	177600	177600	6
372	20250502	145500	4001464600	177500	177600	177600	177500	27
373	20250502	145400	3996669500	177600	177600	177600	177600	1
374	20250502	145300	3996491900	177600	177700	177700	177600	18
375	20250502	145200	3993294500	177600	177600	177600	177600	14
376	20250502	145100	3990808100	177600	177800	177800	177600	40
377	20250502	145000	3983696600	177800	177800	177900	177800	33
378	20250502	144900	3977828600	177900	177800	178000	177800	22
379	20250502	144800	3973915300	177800	178000	178000	177800	128
380	20250502	144700	3951133000	178000	178000	178100	178000	30
381	20250502	144600	3945792500	178000	178000	178000	178000	10
382	20250502	144500	3944012500	178000	178100	178300	178000	137
383	20250502	144400	3919600500	178100	178100	178100	178000	46
384	20250502	144300	3911409000	178000	178100	178200	178000	37
385	20250502	144200	3904819500	178100	178100	178200	178100	124
386	20250502	144100	3882733600	178200	178000	178200	178000	37
387	20250502	144000	3876145000	178100	178100	178100	178100	20
388	20250502	143900	3872583000	178000	178000	178000	178000	8
389	20250502	143800	3871159000	178000	178200	178200	178000	51
390	20250502	143700	3862075700	178200	178200	178200	178200	16
391	20250502	143600	3859224500	178200	178100	178200	178100	14
392	20250502	143500	3856731000	178100	178300	178300	178000	33
393	20250502	143400	3850849800	178300	178000	178300	178000	27
394	20250502	143300	3846037800	178000	178300	178400	178000	189
395	20250502	143200	3812383700	178300	178100	178400	178100	41
396	20250502	143100	3805072500	178300	178000	178300	178000	17
397	20250502	143000	3802041900	178300	178300	178300	178300	22
398	20250502	142900	3798119300	178300	178000	178300	178000	52
399	20250502	142800	3788856800	178000	178100	178400	178000	439
400	20250502	142700	3710577000	178000	178300	178400	178000	399
401	20250502	142600	3639420500	178300	178200	178500	178200	664
402	20250502	142500	3520965100	178000	178000	178000	178000	14
403	20250502	142400	3518473100	178400	177900	178500	177900	584
404	20250502	142300	3414290800	177900	177900	178500	177700	880
405	20250502	142200	3257377900	177900	177800	177900	177700	32
406	20250502	142100	3251688300	177800	177800	177800	177700	26
407	20250502	142000	3247066300	177800	177900	177900	177700	54
408	20250502	141900	3237465400	177900	177800	177900	177800	10
409	20250502	141800	3235687300	177700	177800	177800	177700	24
410	20250502	141700	3231420400	177800	177900	177900	177800	18
411	20250502	141600	3228219200	177800	178000	178000	177800	61
412	20250502	141500	3217367000	177900	177900	177900	177900	7
413	20250502	141400	3216121700	177900	178000	178000	177900	15
414	20250502	141300	3213452600	177900	178500	178500	177900	163
415	20250502	141200	3184402100	178500	178500	178500	178500	26
416	20250502	141100	3179761100	178400	178500	178500	178400	27
417	20250502	141000	3174942700	178400	178600	178600	178400	71
418	20250502	140900	3162264900	178600	178600	178700	178600	9
419	20250502	140800	3160657000	178600	178800	178800	178600	19
420	20250502	140700	3157261400	178900	178400	178900	178400	34
421	20250502	140600	3151187200	178400	178500	178500	178400	30
422	20250502	140500	3145833100	178500	178300	178500	178300	55
423	20250502	140400	3136021800	178300	177900	178300	177900	13
424	20250502	140300	3133707100	178300	178300	178300	177900	32
425	20250502	140200	3128001900	178000	177900	178200	177900	25
426	20250502	140100	3123551200	178000	178300	178400	177800	71
427	20250502	140000	3110891500	177900	178800	178900	177800	348
428	20250502	135900	3048901600	178800	178900	179000	178800	28
429	20250502	135800	3043892700	179000	178800	179000	178800	33
430	20250502	135700	3037990500	178400	178400	178400	178400	9
431	20250502	135600	3036384900	178400	179000	179000	178400	82
432	20250502	135500	3021712800	179100	178800	179100	178800	56
433	20250502	135400	3011689300	178900	178700	178900	178700	26
434	20250502	135300	3007040000	178700	178700	178700	178700	7
435	20250502	135200	3005789100	178900	178800	178900	178700	36
436	20250502	135100	2999352400	178700	178800	178800	178700	49
437	20250502	135000	2990592200	178700	178700	178800	178700	16
438	20250502	134900	2987732300	178300	178900	178900	178300	16
439	20250502	134800	2984873500	178900	179000	179000	178500	153
440	20250502	134700	2957501700	179000	179000	179000	179000	40
441	20250502	134600	2950341700	179000	179100	179100	179000	12
442	20250502	134500	2948193200	179100	179100	179100	179000	20
443	20250502	134400	2944612400	179100	179100	179100	179100	2
444	20250502	134300	2944254200	179100	179100	179200	179100	14
445	20250502	134200	2941746300	179100	179000	179200	179000	90
446	20250502	134100	2925627300	179000	179100	179100	179000	4
447	20250502	134000	2924911000	179200	178800	179300	178800	184
448	20250502	133900	2891988800	178800	178700	178800	178700	23
449	20250502	133800	2887877400	178700	178800	178900	178700	70
450	20250502	133700	2875361200	178800	179000	179000	178800	20
451	20250502	133600	2871783900	178800	179000	179000	178800	47
452	20250502	133500	2863374300	178800	179200	179200	178800	561
453	20250502	133400	2762967400	179100	179300	179400	179100	39
454	20250502	133300	2755974500	179100	179100	179200	179100	15
455	20250502	133200	2753287700	179300	179300	179300	179300	9
456	20250502	133100	2751674000	179200	179100	179200	179100	48
457	20250502	133000	2743073300	179100	179100	179100	179100	41
458	20250502	132900	2735730200	179100	179000	179100	179000	10
459	20250502	132800	2733940100	179100	179100	179200	179000	34
460	20250502	132700	2727850400	179100	179100	179100	179100	49
461	20250502	132600	2719074500	179100	179100	179100	179000	27
462	20250502	132500	2714238900	179100	179100	179200	179100	14
463	20250502	132400	2711731000	179100	179100	179100	179100	25
464	20250502	132300	2707253500	179100	179100	179100	179100	11
465	20250502	132200	2705283400	179100	179100	179200	179100	39
466	20250502	132100	2698295600	179200	179200	179200	179200	15
467	20250502	132000	2695607600	179200	179300	179300	179200	63
468	20250502	131900	2684312500	179300	179200	179300	179200	25
469	20250502	131800	2679831400	179200	179200	179300	179200	43
470	20250502	131700	2672123700	179200	179000	179200	179000	54
471	20250502	131600	2662452000	179000	179000	179100	179000	38
472	20250502	131500	2655649600	179000	179000	179000	179000	19
473	20250502	131400	2652248600	179000	179000	179100	179000	17
474	20250502	131300	2649205500	179000	179000	179100	179000	47
475	20250502	131200	2640790300	178900	178700	179000	178700	319
476	20250502	131100	2583731400	178800	178700	178800	178600	32
477	20250502	131000	2578013000	178700	178600	178700	178600	86
478	20250502	130900	2562650300	178700	178500	178700	178500	48
479	20250502	130800	2554076900	178400	178400	178600	178400	80
480	20250502	130700	2539791000	178500	178600	178600	178400	69
481	20250502	130600	2527475100	178500	178500	178600	178400	70
482	20250502	130500	2514983000	178500	178500	178600	178400	59
483	20250502	130400	2504452200	178600	178400	178600	178300	232
484	20250502	130300	2463040200	178400	178100	178400	178100	117
485	20250502	130200	2442178200	178100	178100	178100	178100	40
486	20250502	130100	2435054200	178000	178100	178100	178000	27
487	20250502	130000	2430246600	178000	178000	178000	178000	13
488	20250502	125900	2427932600	178000	178200	178200	178000	37
489	20250502	125800	2421343000	178100	178200	178300	178100	37
490	20250502	125700	2414750200	178100	178100	178100	178100	11
491	20250502	125600	2412791100	178100	178100	178100	178100	3
492	20250502	125500	2412256800	178000	178500	178600	178000	100
493	20250502	125400	2394417200	178500	178400	178500	178400	21
494	20250502	125300	2390669500	178500	178200	178600	178200	278
495	20250502	125200	2341059500	178000	178100	178100	178000	21
496	20250502	125100	2337320200	178000	178100	178100	178000	24
497	20250502	125000	2333046500	178200	178100	178200	178100	41
498	20250502	124900	2325741200	178100	178000	178100	178000	34
499	20250502	124800	2319687000	178000	178000	178000	178000	4
500	20250502	124700	2318975000	178000	178000	178000	178000	9
501	20250502	124600	2317373000	178000	178000	178000	177900	88
502	20250502	124500	2301710900	178000	178100	178100	178000	80
503	20250502	124400	2287467200	178100	178100	178100	178100	14
504	20250502	124300	2284973800	178500	178100	178500	177900	421
505	20250502	124200	2209991900	178000	178000	178100	177900	66
506	20250502	124100	2198240400	178000	178000	178000	177900	79
507	20250502	124000	2184179000	178100	178100	178100	178000	51
508	20250502	123900	2175096700	178000	178700	178700	177900	269
509	20250502	123800	2127110300	178500	178500	178600	178500	57
510	20250502	123700	2116932200	178500	178300	178500	178300	98
511	20250502	123600	2099446000	178300	178400	178400	178300	14
512	20250502	123500	2096948600	178400	178400	178500	178400	37
513	20250502	123400	2090347700	178400	178500	178700	178400	37
514	20250502	123300	2083739900	178400	178300	178500	178300	37
515	20250502	123200	2077138100	178200	178200	178300	178100	33
516	20250502	123100	2071257900	178200	178200	178200	178200	21
517	20250502	123000	2067515700	178100	178100	178100	178100	13
518	20250502	122900	2065200400	178100	177900	178100	177800	98
519	20250502	122800	2047759200	177800	177700	177800	177700	17
520	20250502	122700	2044736800	177800	177800	177800	177700	40
521	20250502	122600	2037626200	177700	177600	177800	177600	25
522	20250502	122500	2033183600	177600	177700	177700	177600	19
523	20250502	122400	2029807900	177700	177900	177900	177600	90
524	20250502	122300	2013809100	177800	177700	177900	177700	416
525	20250502	122200	1939826000	177700	177800	177800	177700	30
526	20250502	122100	1934492300	177800	177800	177800	177700	62
527	20250502	122000	1923470700	177800	177900	177900	177800	17
528	20250502	121900	1920447300	177800	177800	177800	177800	16
529	20250502	121800	1917602500	177800	177800	177800	177700	44
530	20250502	121700	1909779800	177800	177900	177900	177800	43
531	20250502	121600	1902132700	177900	177900	177900	177900	16
532	20250502	121500	1899286300	177700	177700	177900	177600	83
533	20250502	121400	1884525100	177600	177800	177800	177600	100
534	20250502	121300	1866747300	177800	177900	177900	177800	32
535	20250502	121200	1861055900	177900	177800	177900	177800	12
536	20250502	121100	1858921900	177800	177900	177900	177800	16
537	20250502	121000	1856076100	177900	177900	178000	177900	90
538	20250502	120900	1840065000	177700	178000	178000	177600	172
539	20250502	120800	1809477900	178000	178000	178000	178000	3
540	20250502	120700	1808943900	178000	177900	178000	177900	57
541	20250502	120600	1798798400	177900	177900	178000	177900	25
542	20250502	120500	1794350400	177900	178000	178000	177900	15
543	20250502	120400	1791680500	178000	177900	178000	177900	52
544	20250502	120300	1782429500	177900	178000	178000	177900	22
545	20250502	120200	1778513700	178000	178000	178200	178000	37
546	20250502	120100	1771923300	178400	178000	178400	178000	18
547	20250502	120000	1768715300	177900	177900	177900	177900	4
548	20250502	115900	1768003700	177900	178500	178500	177900	27
549	20250502	115800	1763193800	178500	178600	178600	178100	32
550	20250502	115700	1757483400	178100	178200	178700	177900	481
551	20250502	115600	1671662100	178100	178200	178200	178100	16
552	20250502	115500	1668811700	178200	178100	178200	178100	48
553	20250502	115400	1660259800	178200	178100	178200	178100	11
554	20250502	115300	1658299800	178200	177900	178200	177900	206
555	20250502	115200	1621629900	177900	177900	177900	177900	20
556	20250502	115100	1618071900	177900	177900	178000	177900	25
557	20250502	115000	1613622900	177800	177800	177900	177800	18
558	20250502	114900	1610422200	177800	177800	177900	177800	32
559	20250502	114800	1604731000	177700	177500	177700	177400	73
560	20250502	114700	1591771000	177400	177500	177500	177400	87
561	20250502	114600	1576334400	177500	177500	177700	177500	15
562	20250502	114500	1573670800	177500	177500	177600	177500	34
563	20250502	114400	1567635400	177500	177800	177800	177500	58
564	20250502	114300	1557326000	177800	177800	177800	177800	8
565	20250502	114200	1555903600	177800	177800	177900	177800	20
566	20250502	114100	1552347000	177800	177800	177900	177800	83
567	20250502	114000	1537589000	177800	177800	177800	177800	0
568	20250502	113900	1537589000	177800	177800	177900	177800	23
569	20250502	113800	1533497700	177800	177800	177800	177800	9
570	20250502	113700	1531897500	178100	177800	178100	177800	52
571	20250502	113600	1522644900	177800	178000	178000	177800	82
572	20250502	113500	1508057100	178000	178000	178000	178000	1
573	20250502	113400	1507879100	178000	178000	178000	178000	16
574	20250502	113300	1505031100	178000	178000	178000	177900	37
575	20250502	113200	1498446900	177900	177900	177900	177900	3
576	20250502	113100	1497913200	178000	178000	178000	178000	31
577	20250502	113000	1492395200	178000	178100	178100	178000	26
578	20250502	112900	1487766000	178100	178100	178100	178000	22
579	20250502	112800	1483848400	178100	178100	178200	178100	32
580	20250502	112700	1478148300	178100	178200	178200	178100	35
581	20250502	112600	1471913100	178100	178100	178100	178100	9
582	20250502	112500	1470310200	178100	178100	178100	177900	75
583	20250502	112400	1456954400	178100	178000	178100	177900	62
584	20250502	112300	1445915100	178000	178000	178000	178000	18
585	20250502	112200	1442711100	177900	177900	178000	177900	22
586	20250502	112100	1438796900	177900	177900	177900	177900	2
587	20250502	112000	1438441100	177900	177800	177900	177800	16
588	20250502	111900	1435596100	177800	177900	177900	177800	22
589	20250502	111800	1431683100	177900	177700	177900	177700	12
590	20250502	111700	1429549000	177700	177700	177800	177700	12
591	20250502	111600	1427416500	177500	177600	178000	177500	40
592	20250502	111500	1420306400	177600	177500	177600	177500	31
593	20250502	111400	1414803700	177400	177500	177500	177400	27
594	20250502	111300	1410011900	177500	177500	177500	177400	43
595	20250502	111200	1402379700	177500	177500	177500	177500	16
596	20250502	111100	1399539700	177500	177400	177500	177400	15
597	20250502	111000	1396878500	177300	177300	177500	177200	208
598	20250502	110900	1359966500	177300	177300	177400	177100	49
599	20250502	110800	1351281000	177300	178000	178100	177300	141
600	20250502	110700	1326239100	178100	178200	178300	178100	58
601	20250502	110600	1315906600	178200	178300	178300	178200	20
602	20250502	110500	1312342100	178300	178100	178300	178100	9
603	20250502	110400	1310738200	178100	178100	178100	178100	4
604	20250502	110300	1310025800	177800	177800	177800	177800	29
605	20250502	110200	1304869600	177600	178200	178200	177600	146
606	20250502	110100	1278887300	178200	178200	178300	178200	22
607	20250502	110000	1274966500	178200	178400	178400	178000	39
608	20250502	105900	1268022200	177900	178100	178100	177900	348
609	20250502	105800	1206058600	178300	178400	178400	178300	24
610	20250502	105700	1201778000	178100	178400	178400	178100	67
611	20250502	105600	1189836500	178500	178500	178500	178500	12
612	20250502	105500	1187694500	178200	178200	178200	178200	4
613	20250502	105400	1186981700	178200	178300	178400	178200	29
614	20250502	105300	1181810000	178200	178300	178300	178200	17
615	20250502	105200	1178779300	178200	178300	178300	178200	10
616	20250502	105100	1176996500	178300	178100	178300	178100	50
617	20250502	105000	1168086400	178100	178100	178200	178100	41
618	20250502	104900	1160782900	178100	178200	178200	178100	19
619	20250502	104800	1157397600	178100	178300	178300	178100	22
620	20250502	104700	1153476500	178100	178500	178500	178100	189
621	20250502	104600	1119764200	178500	178600	178600	178500	99
622	20250502	104500	1102090400	178500	178500	178500	178500	43
623	20250502	104400	1094414900	178500	178700	178700	178500	233
624	20250502	104300	1052799800	178700	178700	178700	178700	5
625	20250502	104200	1051906300	178700	178800	178800	178700	35
626	20250502	104100	1045649000	178800	178700	178900	178700	7
627	20250502	104000	1044397700	178700	178700	178700	178700	1
628	20250502	103900	1044219000	178600	178900	178900	178600	14
629	20250502	103800	1041715300	178600	179000	179000	178500	305
630	20250502	103700	987187900	178900	178600	178900	178600	196
631	20250502	103600	952145600	178600	178600	178700	178600	20
632	20250502	103500	948572000	178600	178600	178700	178500	35
633	20250502	103400	942319800	178600	178600	178600	178600	7
634	20250502	103300	941069600	178500	178400	178600	178400	82
635	20250502	103200	926434800	178400	178500	178500	178400	21
636	20250502	103100	922686400	178400	178500	178500	178400	5
637	20250502	103000	921794100	178500	178500	178500	178400	8
638	20250502	102900	920366700	178400	178500	178500	178400	21
639	20250502	102800	916619700	178400	178500	178500	178400	14
640	20250502	102700	914121600	178500	178500	178500	178500	0
641	20250502	102600	914121600	178500	178500	178500	178500	7
642	20250502	102500	912872100	178500	178500	178500	178500	2
643	20250502	102400	912515100	178700	178700	178700	178700	10
644	20250502	102300	910728100	178700	178400	178700	178400	94
645	20250502	102200	893948600	178400	178500	178500	178400	17
646	20250502	102100	890914900	178500	178200	178500	178200	306
647	20250502	102000	836322500	178300	178300	178300	178300	10
648	20250502	101900	834539500	178300	178300	178400	178300	9
649	20250502	101800	832934400	178400	178200	178400	178200	17
650	20250502	101700	829902800	178300	178200	178300	178000	68
651	20250502	101600	817785600	178200	178300	178300	178100	47
652	20250502	101500	809412200	178300	178100	178300	178100	69
653	20250502	101400	797118900	178200	178100	178200	178100	11
654	20250502	101300	795158900	178100	178100	178100	178100	53
655	20250502	101200	785719600	178200	178300	178300	178100	20
656	20250502	101100	782154200	178400	177900	178400	177900	111
657	20250502	101000	762377300	178000	178000	178000	178000	44
658	20250502	100900	754545300	177900	177800	178200	177600	376
659	20250502	100800	687652500	177600	177500	177700	177500	54
660	20250502	100700	678057600	177400	177800	177800	177400	91
661	20250502	100600	661890300	177700	177700	177700	177700	4
662	20250502	100500	661179500	177700	177800	177800	177700	63
663	20250502	100400	649982400	177800	177900	178000	177800	44
664	20250502	100300	642152500	177800	178000	178000	177700	56
665	20250502	100200	632194200	178000	178000	178000	177800	32
666	20250502	100100	626501900	178000	177800	178000	177800	119
667	20250502	100000	605338000	177700	177500	177800	177500	80
668	20250502	095900	591133900	177800	177500	177800	177500	9
669	20250502	095800	589535200	177800	177300	177800	177300	205
670	20250502	095700	553146700	177300	177400	177400	177100	16
671	20250502	095600	550308700	177100	177400	177700	177100	276
672	20250502	095500	501332500	177400	177000	177400	177000	111
673	20250502	095400	481656100	176900	177200	177500	176900	105
674	20250502	095300	463048800	177300	177300	177300	177300	0
675	20250502	095200	463048800	177300	177200	177300	177200	23
676	20250502	095100	458971000	177300	176800	177400	176800	110
677	20250502	095000	439492700	176500	176800	177000	176500	66
678	20250502	094900	427817200	177100	176800	177100	176700	48
679	20250502	094800	419330600	176400	176700	177400	176400	136
680	20250502	094700	395269400	176600	176200	176600	176200	43
681	20250502	094600	387681500	176400	176200	176400	176200	23
682	20250502	094500	383627600	176300	175600	176300	175500	383
683	20250502	094400	316283300	175700	175600	175800	175600	22
684	20250502	094300	312417600	175800	175700	175800	175700	45
685	20250502	094200	304508900	175600	175600	175600	175600	17
686	20250502	094100	301523700	175700	175700	175700	175700	1
687	20250502	094000	301348000	175700	175800	175800	175700	8
688	20250502	093900	299941800	175500	175500	175800	175500	10
689	20250502	093800	298185600	175500	175400	175900	175400	117
690	20250502	093700	277643000	175400	175300	175400	175300	62
691	20250502	093600	266771500	175200	175200	175200	175100	41
692	20250502	093500	259589000	175200	175200	175200	175100	8
693	20250502	093400	258187700	175200	175200	175200	175200	1
694	20250502	093300	258012500	175000	175000	175200	175000	34
695	20250502	093200	252057000	175000	175300	175400	175000	54
696	20250502	093100	242594300	175300	175100	175300	175100	46
697	20250502	093000	234537200	175200	175000	175200	175000	34
698	20250502	092900	228583500	175000	175000	175100	175000	57
699	20250502	092800	218606300	174800	174800	174800	174800	0
700	20250502	092700	218606300	174800	174800	174800	174800	1
701	20250502	092600	218431500	175100	175000	175100	175000	18
702	20250502	092500	215281100	175000	175000	175000	175000	1
703	20250502	092400	215106100	174600	175100	175100	174600	10
704	20250502	092300	213355600	174600	174600	174600	174600	0
705	20250502	092200	213355600	174600	174700	175100	174600	71
706	20250502	092100	200944600	174600	174600	174600	174600	0
707	20250502	092000	200944600	174600	174600	174600	174600	3
708	20250502	091900	200420800	174600	175000	175000	174600	6
709	20250502	091800	199371200	175300	174900	175300	174900	73
710	20250502	091700	186584600	174600	174700	175200	174500	57
711	20250502	091600	176618200	174500	174800	174900	174500	22
712	20250502	091500	172772700	174900	174600	174900	174500	50
713	20250502	091400	164037200	174200	174300	174300	174200	24
714	20250502	091300	159854400	174200	174800	174800	174100	59
715	20250502	091200	149561400	174800	174500	175300	174500	93
716	20250502	091100	133305700	174200	173800	174200	173800	102
717	20250502	091000	115553800	173800	173600	173800	173600	3
718	20250502	090900	115032800	173400	173400	173400	173400	11
719	20250502	090800	113125400	173400	173200	173400	173000	33
720	20250502	090700	107409600	173000	173000	173000	172800	80
721	20250502	090600	93577900	173000	173600	173600	172800	11
722	20250502	090500	91671500	172900	172700	173700	172700	45
723	20250502	090400	83881900	172700	172500	173000	172500	59
724	20250502	090300	73687900	172600	173000	173100	172600	106
725	20250502	090200	55377600	172800	173400	173800	172700	8
726	20250502	090100	53991800	172700	173900	174400	172700	57
727	20250502	090000	44123200	173300	174000	174800	172400	254