KissMeData/064960/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194300	1200996750	46450	46450	46450	46450	569
3	20240502	194200	1200996750	46450	46450	46450	46450	0
4	20240502	194100	1200996750	46450	46450	46450	46450	0
5	20240502	194000	1200996750	46450	46450	46450	46450	0
6	20240502	193900	1200996750	46450	46450	46450	46450	0
7	20240502	193800	1200996750	46450	46450	46450	46450	0
8	20240502	193700	1200996750	46450	46450	46450	46450	0
9	20240502	193600	1200996750	46450	46450	46450	46450	0
10	20240502	193500	1200996750	46450	46450	46450	46450	0
11	20240502	193400	1200996750	46450	46450	46450	46450	0
12	20240502	193300	1200996750	46450	46450	46450	46450	0
13	20240502	193200	1200996750	46450	46450	46450	46450	0
14	20240502	193100	1200996750	46450	46450	46450	46450	0
15	20240502	193000	1200996750	46450	46450	46450	46450	0
16	20240502	192900	1200996750	46450	46450	46450	46450	0
17	20240502	192800	1200996750	46450	46450	46450	46450	0
18	20240502	192700	1200996750	46450	46450	46450	46450	0
19	20240502	192600	1200996750	46450	46450	46450	46450	0
20	20240502	192500	1200996750	46450	46450	46450	46450	0
21	20240502	192400	1200996750	46450	46450	46450	46450	0
22	20240502	192300	1200996750	46450	46450	46450	46450	0
23	20240502	192200	1200996750	46450	46450	46450	46450	0
24	20240502	192100	1200996750	46450	46450	46450	46450	0
25	20240502	192000	1200996750	46450	46450	46450	46450	0
26	20240502	191900	1200996750	46450	46450	46450	46450	0
27	20240502	191800	1200996750	46450	46450	46450	46450	0
28	20240502	191700	1200996750	46450	46450	46450	46450	0
29	20240502	191600	1200996750	46450	46450	46450	46450	0
30	20240502	191500	1200996750	46450	46450	46450	46450	0
31	20240502	191400	1200996750	46450	46450	46450	46450	0
32	20240502	191300	1200996750	46450	46450	46450	46450	569
33	20240502	191200	1200996750	46450	46450	46450	46450	0
34	20240502	191100	1200996750	46450	46450	46450	46450	0
35	20240502	191000	1200996750	46450	46450	46450	46450	0
36	20240502	190900	1200996750	46450	46450	46450	46450	0
37	20240502	190800	1200996750	46450	46450	46450	46450	0
38	20240502	190700	1200996750	46450	46450	46450	46450	0
39	20240502	190600	1200996750	46450	46450	46450	46450	0
40	20240502	190500	1200996750	46450	46450	46450	46450	0
41	20240502	190400	1200996750	46450	46450	46450	46450	0
42	20240502	190300	1200996750	46450	46450	46450	46450	0
43	20240502	190200	1200996750	46450	46450	46450	46450	0
44	20240502	190100	1200996750	46450	46450	46450	46450	0
45	20240502	190000	1200996750	46450	46450	46450	46450	0
46	20240502	185900	1200996750	46450	46450	46450	46450	0
47	20240502	185800	1200996750	46450	46450	46450	46450	0
48	20240502	185700	1200996750	46450	46450	46450	46450	0
49	20240502	185600	1200996750	46450	46450	46450	46450	0
50	20240502	185500	1200996750	46450	46450	46450	46450	0
51	20240502	185400	1200996750	46450	46450	46450	46450	0
52	20240502	185300	1200996750	46450	46450	46450	46450	0
53	20240502	185200	1200996750	46450	46450	46450	46450	0
54	20240502	185100	1200996750	46450	46450	46450	46450	0
55	20240502	185000	1200996750	46450	46450	46450	46450	0
56	20240502	184900	1200996750	46450	46450	46450	46450	0
57	20240502	184800	1200996750	46450	46450	46450	46450	0
58	20240502	184700	1200996750	46450	46450	46450	46450	0
59	20240502	184600	1200996750	46450	46450	46450	46450	0
60	20240502	184500	1200996750	46450	46450	46450	46450	0
61	20240502	184400	1200996750	46450	46450	46450	46450	0
62	20240502	184300	1200996750	46450	46450	46450	46450	569
63	20240502	184200	1200996750	46450	46450	46450	46450	0
64	20240502	184100	1200996750	46450	46450	46450	46450	0
65	20240502	184000	1200996750	46450	46450	46450	46450	0
66	20240502	183900	1200996750	46450	46450	46450	46450	0
67	20240502	183800	1200996750	46450	46450	46450	46450	0
68	20240502	183700	1200996750	46450	46450	46450	46450	0
69	20240502	183600	1200996750	46450	46450	46450	46450	0
70	20240502	183500	1200996750	46450	46450	46450	46450	0
71	20240502	183400	1200996750	46450	46450	46450	46450	0
72	20240502	183300	1200996750	46450	46450	46450	46450	0
73	20240502	183200	1200996750	46450	46450	46450	46450	0
74	20240502	183100	1200996750	46450	46450	46450	46450	0
75	20240502	183000	1200996750	46450	46450	46450	46450	0
76	20240502	182900	1200996750	46450	46450	46450	46450	0
77	20240502	182800	1200996750	46450	46450	46450	46450	0
78	20240502	182700	1200996750	46450	46450	46450	46450	0
79	20240502	182600	1200996750	46450	46450	46450	46450	0
80	20240502	182500	1200996750	46450	46450	46450	46450	0
81	20240502	182400	1200996750	46450	46450	46450	46450	0
82	20240502	182300	1200996750	46450	46450	46450	46450	0
83	20240502	182200	1200996750	46450	46450	46450	46450	0
84	20240502	182100	1200996750	46450	46450	46450	46450	0
85	20240502	182000	1200996750	46450	46450	46450	46450	0
86	20240502	181900	1200996750	46450	46450	46450	46450	0
87	20240502	181800	1200996750	46450	46450	46450	46450	0
88	20240502	181700	1200996750	46450	46450	46450	46450	0
89	20240502	181600	1200996750	46450	46450	46450	46450	0
90	20240502	181500	1200996750	46450	46450	46450	46450	0
91	20240502	181400	1200996750	46450	46450	46450	46450	0
92	20240502	181300	1200996750	46450	46450	46450	46450	569
93	20240502	181200	1200996750	46450	46450	46450	46450	0
94	20240502	181100	1200996750	46450	46450	46450	46450	0
95	20240502	181000	1200996750	46450	46450	46450	46450	0
96	20240502	180900	1200996750	46450	46450	46450	46450	0
97	20240502	180800	1200996750	46450	46450	46450	46450	0
98	20240502	180700	1200996750	46450	46450	46450	46450	0
99	20240502	180600	1200996750	46450	46450	46450	46450	0
100	20240502	180500	1200996750	46450	46450	46450	46450	0
101	20240502	180400	1200996750	46450	46450	46450	46450	0
102	20240502	180300	1200996750	46450	46450	46450	46450	0
103	20240502	180200	1200996750	46450	46450	46450	46450	0
104	20240502	180100	1200996750	46450	46450	46450	46450	0
105	20240502	180000	1200996750	46450	46450	46450	46450	0
106	20240502	175900	1200996750	46450	46450	46450	46450	0
107	20240502	175800	1200996750	46450	46450	46450	46450	0
108	20240502	175700	1200996750	46450	46450	46450	46450	0
109	20240502	175600	1200996750	46450	46450	46450	46450	0
110	20240502	175500	1200996750	46450	46450	46450	46450	0
111	20240502	175400	1200996750	46450	46450	46450	46450	0
112	20240502	175300	1200996750	46450	46450	46450	46450	0
113	20240502	175200	1200996750	46450	46450	46450	46450	0
114	20240502	175100	1200996750	46450	46450	46450	46450	0
115	20240502	175000	1200996750	46450	46450	46450	46450	0
116	20240502	174900	1200996750	46450	46450	46450	46450	0
117	20240502	174800	1200996750	46450	46450	46450	46450	0
118	20240502	174700	1200996750	46450	46450	46450	46450	0
119	20240502	174600	1200996750	46450	46450	46450	46450	0
120	20240502	174500	1200996750	46450	46450	46450	46450	0
121	20240502	174400	1200996750	46450	46450	46450	46450	0
122	20240502	174300	1200996750	46450	46450	46450	46450	569
123	20240502	174200	1200996750	46450	46450	46450	46450	0
124	20240502	174100	1200996750	46450	46450	46450	46450	0
125	20240502	174000	1200996750	46450	46450	46450	46450	0
126	20240502	173900	1200996750	46450	46450	46450	46450	0
127	20240502	173800	1200996750	46450	46450	46450	46450	0
128	20240502	173700	1200996750	46450	46450	46450	46450	0
129	20240502	173600	1200996750	46450	46450	46450	46450	0
130	20240502	173500	1200996750	46450	46450	46450	46450	0
131	20240502	173400	1200996750	46450	46450	46450	46450	0
132	20240502	173300	1200996750	46450	46450	46450	46450	0
133	20240502	173200	1200996750	46450	46450	46450	46450	0
134	20240502	173100	1200996750	46450	46450	46450	46450	0
135	20240502	173000	1200996750	46450	46450	46450	46450	0
136	20240502	172900	1200996750	46450	46450	46450	46450	0
137	20240502	172800	1200996750	46450	46450	46450	46450	0
138	20240502	172700	1200996750	46450	46450	46450	46450	0
139	20240502	172600	1200996750	46450	46450	46450	46450	0
140	20240502	172500	1200996750	46450	46450	46450	46450	0
141	20240502	172400	1200996750	46450	46450	46450	46450	0
142	20240502	172300	1200996750	46450	46450	46450	46450	0
143	20240502	172200	1200996750	46450	46450	46450	46450	0
144	20240502	172100	1200996750	46450	46450	46450	46450	0
145	20240502	172000	1200996750	46450	46450	46450	46450	0
146	20240502	171900	1200996750	46450	46450	46450	46450	0
147	20240502	171800	1200996750	46450	46450	46450	46450	0
148	20240502	171700	1200996750	46450	46450	46450	46450	0
149	20240502	171600	1200996750	46450	46450	46450	46450	0
150	20240502	171500	1200996750	46450	46450	46450	46450	0
151	20240502	171400	1200996750	46450	46450	46450	46450	0
152	20240502	171300	1200996750	46450	46450	46450	46450	569
153	20240502	171200	1200996750	46450	46450	46450	46450	0
154	20240502	171100	1200996750	46450	46450	46450	46450	0
155	20240502	171000	1200996750	46450	46450	46450	46450	0
156	20240502	170900	1200996750	46450	46450	46450	46450	0
157	20240502	170800	1200996750	46450	46450	46450	46450	0
158	20240502	170700	1200996750	46450	46450	46450	46450	0
159	20240502	170600	1200996750	46450	46450	46450	46450	0
160	20240502	170500	1200996750	46450	46450	46450	46450	0
161	20240502	170400	1200996750	46450	46450	46450	46450	0
162	20240502	170300	1200996750	46450	46450	46450	46450	0
163	20240502	170200	1200996750	46450	46450	46450	46450	0
164	20240502	170100	1200996750	46450	46450	46450	46450	0
165	20240502	170000	1200996750	46450	46450	46450	46450	0
166	20240502	165900	1200996750	46450	46450	46450	46450	0
167	20240502	165800	1200996750	46450	46450	46450	46450	0
168	20240502	165700	1200996750	46450	46450	46450	46450	0
169	20240502	165600	1200996750	46450	46450	46450	46450	0
170	20240502	165500	1200996750	46450	46450	46450	46450	0
171	20240502	165400	1200996750	46450	46450	46450	46450	0
172	20240502	165300	1200996750	46450	46450	46450	46450	0
173	20240502	165200	1200996750	46450	46450	46450	46450	0
174	20240502	165100	1200996750	46450	46450	46450	46450	0
175	20240502	165000	1200996750	46450	46450	46450	46450	0
176	20240502	164900	1200996750	46450	46450	46450	46450	0
177	20240502	164800	1200996750	46450	46450	46450	46450	0
178	20240502	164700	1200996750	46450	46450	46450	46450	0
179	20240502	164600	1200996750	46450	46450	46450	46450	0
180	20240502	164500	1200996750	46450	46450	46450	46450	0
181	20240502	164400	1200996750	46450	46450	46450	46450	0
182	20240502	164300	1200996750	46450	46450	46450	46450	569
183	20240502	164200	1200996750	46450	46450	46450	46450	0
184	20240502	164100	1200996750	46450	46450	46450	46450	0
185	20240502	164000	1200996750	46450	46450	46450	46450	0
186	20240502	163900	1200996750	46450	46450	46450	46450	0
187	20240502	163800	1200996750	46450	46450	46450	46450	0
188	20240502	163700	1200996750	46450	46450	46450	46450	0
189	20240502	163600	1200996750	46450	46450	46450	46450	0
190	20240502	163500	1200996750	46450	46450	46450	46450	0
191	20240502	163400	1200996750	46450	46450	46450	46450	0
192	20240502	163300	1200996750	46450	46450	46450	46450	0
193	20240502	163200	1200996750	46450	46450	46450	46450	0
194	20240502	163100	1200996750	46450	46450	46450	46450	0
195	20240502	163000	1200996750	46450	46450	46450	46450	0
196	20240502	162900	1200996750	46450	46450	46450	46450	0
197	20240502	162800	1200996750	46450	46450	46450	46450	0
198	20240502	162700	1200996750	46450	46450	46450	46450	0
199	20240502	162600	1200996750	46450	46450	46450	46450	0
200	20240502	162500	1200996750	46450	46450	46450	46450	0
201	20240502	162400	1200996750	46450	46450	46450	46450	0
202	20240502	162300	1200996750	46450	46450	46450	46450	0
203	20240502	162200	1200996750	46450	46450	46450	46450	0
204	20240502	162100	1200996750	46450	46450	46450	46450	0
205	20240502	162000	1200996750	46450	46450	46450	46450	0
206	20240502	161900	1200996750	46450	46450	46450	46450	0
207	20240502	161800	1200996750	46450	46450	46450	46450	0
208	20240502	161700	1200996750	46450	46450	46450	46450	0
209	20240502	161600	1200996750	46450	46450	46450	46450	0
210	20240502	161500	1200996750	46450	46450	46450	46450	0
211	20240502	161400	1200996750	46450	46450	46450	46450	0
212	20240502	161300	1200996750	46450	46450	46450	46450	569
213	20240502	161200	1200996750	46450	46450	46450	46450	0
214	20240502	161100	1200996750	46450	46450	46450	46450	0
215	20240502	161000	1200996750	46450	46450	46450	46450	0
216	20240502	160900	1200996750	46450	46450	46450	46450	0
217	20240502	160800	1200996750	46450	46450	46450	46450	0
218	20240502	160700	1200996750	46450	46450	46450	46450	0
219	20240502	160600	1200996750	46450	46450	46450	46450	0
220	20240502	160500	1200996750	46450	46450	46450	46450	0
221	20240502	160400	1200996750	46450	46450	46450	46450	0
222	20240502	160300	1200996750	46450	46450	46450	46450	0
223	20240502	160200	1200996750	46450	46450	46450	46450	0
224	20240502	160100	1200996750	46450	46450	46450	46450	0
225	20240502	160000	1200996750	46450	46450	46450	46450	0
226	20240502	155900	1200996750	46450	46450	46450	46450	0
227	20240502	155800	1200996750	46450	46450	46450	46450	0
228	20240502	155700	1200996750	46450	46450	46450	46450	0
229	20240502	155600	1200996750	46450	46450	46450	46450	0
230	20240502	155500	1200996750	46450	46450	46450	46450	0
231	20240502	155400	1200996750	46450	46450	46450	46450	0
232	20240502	155300	1200996750	46450	46450	46450	46450	0
233	20240502	155200	1200996750	46450	46450	46450	46450	0
234	20240502	155100	1200996750	46450	46450	46450	46450	0
235	20240502	155000	1200996750	46450	46450	46450	46450	0
236	20240502	154900	1200996750	46450	46450	46450	46450	0
237	20240502	154800	1200996750	46450	46450	46450	46450	0
238	20240502	154700	1200996750	46450	46450	46450	46450	0
239	20240502	154600	1200996750	46450	46450	46450	46450	0
240	20240502	154500	1200996750	46450	46450	46450	46450	0
241	20240502	154400	1200996750	46450	46450	46450	46450	0
242	20240502	154300	1200996750	46450	46450	46450	46450	569
243	20240502	154200	1200996750	46450	46450	46450	46450	0
244	20240502	154100	1200996750	46450	46450	46450	46450	0
245	20240502	154000	1200996750	46450	46450	46450	46450	0
246	20240502	153900	1200996750	46450	46450	46450	46450	0
247	20240502	153800	1200996750	46450	46450	46450	46450	0
248	20240502	153700	1200996750	46450	46450	46450	46450	0
249	20240502	153600	1200996750	46450	46450	46450	46450	0
250	20240502	153500	1200996750	46450	46450	46450	46450	0
251	20240502	153400	1200996750	46450	46450	46450	46450	0
252	20240502	153300	1200996750	46450	46450	46450	46450	0
253	20240502	153200	1200996750	46450	46450	46450	46450	0
254	20240502	153100	1200996750	46450	46450	46450	46450	0
255	20240502	153000	1200996750	46450	46450	46450	46450	569
256	20240502	152900	1174566700	46500	46500	46500	46500	0
257	20240502	152800	1174566700	46500	46500	46500	46500	0
258	20240502	152700	1174566700	46500	46500	46500	46500	0
259	20240502	152600	1174566700	46500	46500	46500	46500	0
260	20240502	152500	1174566700	46500	46500	46500	46500	0
261	20240502	152400	1174566700	46500	46500	46500	46500	0
262	20240502	152300	1174566700	46500	46500	46500	46500	0
263	20240502	152200	1174566700	46500	46500	46500	46500	0
264	20240502	152100	1174566700	46500	46500	46500	46500	0
265	20240502	152000	1174566700	46500	46500	46500	46500	0
266	20240502	151900	1174566700	46500	46500	46550	46500	129
267	20240502	151800	1168566300	46500	46550	46550	46500	179
268	20240502	151700	1160241950	46550	46550	46550	46500	13
269	20240502	151600	1159636950	46550	46550	46550	46550	4
270	20240502	151500	1159450750	46550	46500	46550	46500	10
271	20240502	151400	1158985300	46550	46550	46550	46450	334
272	20240502	151300	1143454200	46600	46600	46600	46600	1
273	20240502	151200	1143407600	46600	46550	46600	46550	11
274	20240502	151100	1142895250	46550	46550	46550	46550	5
275	20240502	151000	1142662500	46550	46600	46600	46550	56
276	20240502	150900	1140055500	46550	46550	46550	46550	0
277	20240502	150800	1140055500	46550	46600	46600	46550	6
278	20240502	150700	1139775950	46600	46600	46600	46600	37
279	20240502	150600	1138051750	46600	46600	46600	46550	58
280	20240502	150500	1135351300	46550	46550	46550	46550	97
281	20240502	150400	1130835950	46600	46550	46600	46550	6
282	20240502	150300	1130556450	46600	46600	46600	46600	9
283	20240502	150200	1130137050	46600	46600	46600	46600	1
284	20240502	150100	1130090450	46600	46550	46600	46550	17
285	20240502	150000	1129298650	46550	46550	46600	46550	9
286	20240502	145900	1128879450	46600	46600	46600	46600	0
287	20240502	145800	1128879450	46600	46550	46600	46550	34
288	20240502	145700	1127296100	46600	46600	46600	46600	0
289	20240502	145600	1127296100	46600	46600	46600	46600	50
290	20240502	145500	1124966100	46600	46550	46600	46550	35
291	20240502	145400	1123335150	46550	46600	46600	46550	58
292	20240502	145300	1120633850	46600	46600	46600	46600	1
293	20240502	145200	1120587250	46600	46600	46600	46600	11
294	20240502	145100	1120074650	46550	46550	46550	46550	2
295	20240502	145000	1119981550	46550	46550	46550	46550	52
296	20240502	144900	1117560950	46550	46550	46550	46550	1
297	20240502	144800	1117514400	46550	46600	46600	46550	4
298	20240502	144700	1117328100	46550	46550	46550	46550	63
299	20240502	144600	1114395450	46600	46550	46600	46550	20
300	20240502	144500	1113464000	46600	46600	46600	46600	0
301	20240502	144400	1113464000	46600	46600	46600	46600	0
302	20240502	144300	1113464000	46600	46600	46600	46600	22
303	20240502	144200	1112438800	46600	46600	46600	46600	42
304	20240502	144100	1110481600	46550	46550	46550	46550	5
305	20240502	144000	1110248850	46600	46550	46600	46550	6
306	20240502	143900	1109969350	46500	46500	46500	46500	0
307	20240502	143800	1109969350	46500	46550	46550	46500	277
308	20240502	143700	1097075050	46550	46500	46550	46500	25
309	20240502	143600	1095911350	46500	46550	46550	46500	33
310	20240502	143500	1094375650	46550	46550	46550	46550	1
311	20240502	143400	1094329100	46550	46550	46550	46550	0
312	20240502	143300	1094329100	46550	46550	46550	46550	10
313	20240502	143200	1093863600	46550	46550	46550	46550	10
314	20240502	143100	1093398100	46500	46500	46500	46500	47
315	20240502	143000	1091212600	46550	46550	46550	46550	13
316	20240502	142900	1090607450	46500	46500	46500	46500	13
317	20240502	142800	1090002950	46550	46550	46550	46550	0
318	20240502	142700	1090002950	46550	46550	46550	46550	0
319	20240502	142600	1090002950	46550	46500	46550	46500	16
320	20240502	142500	1089258750	46550	46550	46550	46550	0
321	20240502	142400	1089258750	46550	46550	46550	46550	9
322	20240502	142300	1088839800	46550	46500	46550	46500	19
323	20240502	142200	1087956250	46500	46500	46500	46500	1000
324	20240502	142100	1041456250	46550	46550	46600	46550	301
325	20240502	142000	1027442350	46550	46600	46600	46550	48
326	20240502	141900	1025206150	46600	46600	46600	46600	0
327	20240502	141800	1025206150	46600	46600	46600	46600	161
328	20240502	141700	1017703550	46650	46600	46650	46600	21
329	20240502	141600	1016724600	46600	46600	46600	46600	106
330	20240502	141500	1011785000	46600	46600	46600	46600	101
331	20240502	141400	1007078400	46600	46600	46600	46600	59
332	20240502	141300	1004329000	46600	46600	46600	46600	260
333	20240502	141200	992213000	46600	46600	46600	46600	100
334	20240502	141100	987553000	46550	46550	46600	46550	115
335	20240502	141000	982199650	46600	46600	46600	46600	2
336	20240502	140900	982106450	46600	46500	46600	46500	2198
337	20240502	140800	879827250	46450	46450	46450	46450	12
338	20240502	140700	879269850	46500	46500	46500	46500	0
339	20240502	140600	879269850	46500	46450	46500	46450	38
340	20240502	140500	877504700	46450	46450	46450	46450	17
341	20240502	140400	876715050	46500	46500	46500	46500	7
342	20240502	140300	876389550	46450	46450	46450	46450	0
343	20240502	140200	876389550	46450	46450	46450	46450	21
344	20240502	140100	875414100	46500	46500	46500	46500	1
345	20240502	140000	875367600	46450	46450	46450	46450	5
346	20240502	135900	875135350	46500	46500	46500	46450	58
347	20240502	135800	872439000	46450	46450	46450	46450	10
348	20240502	135700	871974500	46450	46450	46450	46450	2
349	20240502	135600	871881600	46450	46450	46450	46450	12
350	20240502	135500	871324200	46500	46500	46500	46500	3
351	20240502	135400	871184700	46500	46450	46500	46450	51
352	20240502	135300	868813700	46500	46450	46500	46450	21
353	20240502	135200	867837900	46450	46450	46450	46450	6
354	20240502	135100	867559200	46450	46450	46450	46450	2
355	20240502	135000	867466300	46450	46450	46450	46450	12
356	20240502	134900	866908900	46450	46450	46450	46450	286
357	20240502	134800	853624200	46400	46400	46400	46400	0
358	20240502	134700	853624200	46400	46400	46400	46400	13
359	20240502	134600	853021000	46450	46450	46450	46450	317
360	20240502	134500	838296350	46450	46450	46450	46450	0
361	20240502	134400	838296350	46450	46450	46500	46450	26
362	20240502	134300	837088200	46500	46500	46500	46500	0
363	20240502	134200	837088200	46500	46500	46500	46500	9
364	20240502	134100	836669700	46500	46450	46500	46450	18
365	20240502	134000	835833350	46500	46500	46500	46500	0
366	20240502	133900	835833350	46500	46500	46500	46500	17
367	20240502	133800	835042850	46450	46450	46450	46450	12
368	20240502	133700	834485450	46500	46500	46500	46500	24
369	20240502	133600	833369450	46500	46450	46500	46450	738
370	20240502	133500	799089000	46400	46400	46400	46400	43
371	20240502	133400	797093800	46400	46400	46400	46400	0
372	20240502	133300	797093800	46400	46400	46400	46400	22
373	20240502	133200	796073000	46450	46450	46450	46450	10
374	20240502	133100	795608500	46400	46450	46450	46400	17
375	20240502	133000	794819450	46450	46450	46450	46450	1
376	20240502	132900	794773000	46400	46400	46400	46400	0
377	20240502	132800	794773000	46400	46450	46450	46400	35
378	20240502	132700	793147950	46400	46400	46400	46400	0
379	20240502	132600	793147950	46400	46400	46400	46400	0
380	20240502	132500	793147950	46400	46450	46450	46400	36
381	20240502	132400	791476800	46400	46400	46400	46400	30
382	20240502	132300	790084800	46400	46400	46400	46400	0
383	20240502	132200	790084800	46400	46400	46400	46400	13
384	20240502	132100	789481600	46450	46450	46450	46450	23
385	20240502	132000	788413250	46450	46450	46450	46400	35
386	20240502	131900	786787600	46400	46400	46400	46400	16
387	20240502	131800	786045200	46400	46400	46400	46400	0
388	20240502	131700	786045200	46400	46400	46400	46400	0
389	20240502	131600	786045200	46400	46450	46450	46400	14
390	20240502	131500	785395550	46450	46450	46450	46450	25
391	20240502	131400	784234300	46400	46400	46400	46400	0
392	20240502	131300	784234300	46400	46400	46400	46400	12
393	20240502	131200	783677500	46400	46400	46400	46400	0
394	20240502	131100	783677500	46400	46400	46400	46400	18
395	20240502	131000	782842300	46400	46400	46400	46400	15
396	20240502	130900	782146300	46450	46450	46450	46450	1
397	20240502	130800	782099850	46350	46350	46350	46350	1
398	20240502	130700	782053500	46400	46400	46400	46400	29
399	20240502	130600	780707900	46350	46350	46400	46350	984
400	20240502	130500	735092800	46300	46300	46300	46300	0
401	20240502	130400	735092800	46300	46300	46300	46300	13
402	20240502	130300	734490900	46300	46300	46300	46300	0
403	20240502	130200	734490900	46300	46300	46300	46300	4
404	20240502	130100	734305700	46300	46300	46300	46300	12
405	20240502	130000	733750100	46300	46300	46300	46300	6
406	20240502	125900	733472300	46300	46350	46350	46300	15
407	20240502	125800	732777750	46300	46300	46300	46300	183
408	20240502	125700	724304850	46300	46300	46300	46300	14
409	20240502	125600	723656650	46300	46350	46350	46300	10
410	20240502	125500	723193400	46300	46300	46300	46300	436
411	20240502	125400	703006600	46300	46300	46300	46250	179
412	20240502	125300	694719550	46250	46250	46250	46250	20
413	20240502	125200	693794550	46250	46250	46250	46250	13
414	20240502	125100	693193300	46250	46250	46250	46250	14
415	20240502	125000	692545800	46250	46250	46250	46250	20
416	20240502	124900	691620800	46250	46250	46250	46250	27
417	20240502	124800	690372050	46250	46250	46250	46250	86
418	20240502	124700	686394550	46250	46300	46300	46250	21
419	20240502	124600	685423250	46250	46250	46250	46250	31
420	20240502	124500	683989500	46250	46250	46250	46250	20
421	20240502	124400	683064500	46250	46250	46250	46250	19
422	20240502	124300	682185750	46250	46250	46250	46250	26
423	20240502	124200	680983250	46250	46250	46250	46250	14
424	20240502	124100	680335750	46250	46300	46300	46250	62
425	20240502	124000	677466050	46350	46300	46350	46300	15
426	20240502	123900	676771500	46300	46350	46350	46300	16
427	20240502	123800	676030600	46300	46300	46300	46300	19
428	20240502	123700	675150900	46350	46300	46350	46300	31
429	20240502	123600	673715350	46300	46300	46300	46300	9
430	20240502	123500	673298650	46300	46300	46300	46300	19
431	20240502	123400	672418950	46300	46300	46300	46300	13
432	20240502	123300	671817050	46300	46300	46300	46300	27
433	20240502	123200	670566950	46300	46300	46300	46300	5
434	20240502	123100	670335450	46300	46300	46300	46300	14
435	20240502	123000	669687250	46300	46300	46300	46300	27
436	20240502	122900	668437150	46300	46300	46300	46300	19
437	20240502	122800	667557450	46300	46300	46300	46300	2
438	20240502	122700	667464850	46300	46300	46300	46300	29
439	20240502	122600	666122150	46300	46350	46350	46300	67
440	20240502	122500	663019850	46300	46300	46300	46300	14
441	20240502	122400	662371650	46300	46300	46300	46300	12
442	20240502	122300	661816050	46300	46300	46300	46300	19
443	20240502	122200	660936350	46300	46300	46300	46300	23
444	20240502	122100	659871450	46300	46300	46350	46300	30
445	20240502	122000	658482350	46300	46300	46350	46300	45
446	20240502	121900	656396900	46300	46300	46300	46300	14
447	20240502	121800	655748700	46300	46300	46300	46300	26
448	20240502	121700	654544900	46300	46300	46300	46300	19
449	20240502	121600	653665200	46350	46300	46350	46300	2
450	20240502	121500	653572550	46350	46350	46350	46300	50
451	20240502	121400	651256900	46300	46350	46350	46300	21
452	20240502	121300	650284450	46300	46300	46300	46300	0
453	20240502	121200	650284450	46300	46300	46300	46300	26
454	20240502	121100	649080650	46300	46300	46300	46300	26
455	20240502	121000	647876850	46350	46300	46350	46300	124
456	20240502	120900	642130150	46300	46350	46350	46300	14
457	20240502	120800	641481900	46300	46350	46350	46300	47
458	20240502	120700	639304400	46300	46350	46350	46300	23
459	20240502	120600	638239000	46350	46300	46350	46300	43
460	20240502	120500	636247250	46300	46300	46300	46300	5
461	20240502	120400	636015750	46300	46300	46300	46300	14
462	20240502	120300	635367550	46300	46300	46300	46300	27
463	20240502	120200	634117450	46300	46300	46300	46300	19
464	20240502	120100	633237750	46350	46300	46350	46300	51
465	20240502	120000	630876400	46300	46300	46300	46300	25
466	20240502	115900	629718900	46300	46300	46300	46300	19
467	20240502	115800	628839200	46350	46300	46350	46300	15
468	20240502	115700	628144650	46350	46350	46350	46350	12
469	20240502	115600	627588450	46350	46350	46350	46350	19
470	20240502	115500	626707800	46350	46400	46400	46350	16
471	20240502	115400	625966150	46400	46350	46400	46350	55
472	20240502	115300	623415400	46400	46300	46400	46300	9
473	20240502	115200	622998300	46300	46350	46350	46300	98
474	20240502	115100	618456700	46300	46350	46350	46300	79
475	20240502	115000	614795750	46300	46300	46300	46300	19
476	20240502	114900	613916050	46350	46350	46350	46350	110
477	20240502	114800	608817550	46300	46350	46350	46300	26
478	20240502	114700	607613150	46350	46350	46350	46350	18
479	20240502	114600	606778850	46300	46350	46350	46300	14
480	20240502	114500	606130100	46350	46350	46350	46350	2
481	20240502	114400	606037400	46400	46400	46400	46400	20
482	20240502	114300	605109400	46400	46400	46400	46400	14
483	20240502	114200	604459800	46400	46400	46400	46400	27
484	20240502	114100	603207000	46400	46400	46400	46400	15
485	20240502	114000	602511000	46400	46450	46450	46400	86
486	20240502	113900	598516950	46400	46350	46450	46350	515
487	20240502	113800	574615150	46300	46350	46350	46300	19
488	20240502	113700	573734650	46350	46350	46350	46350	0
489	20240502	113600	573734650	46350	46350	46350	46350	14
490	20240502	113500	573085750	46350	46350	46350	46350	33
491	20240502	113400	571556200	46350	46350	46350	46350	14
492	20240502	113300	570907300	46350	46350	46350	46350	0
493	20240502	113200	570907300	46350	46350	46350	46350	28
494	20240502	113100	569609500	46350	46350	46350	46350	49
495	20240502	113000	567338350	46350	46350	46350	46350	15
496	20240502	112900	566643100	46350	46350	46350	46350	12
497	20240502	112800	566086900	46350	46400	46400	46350	24
498	20240502	112700	564974250	46400	46350	46400	46350	213
499	20240502	112600	555091700	46350	46350	46350	46350	27
500	20240502	112500	553840250	46350	46350	46350	46350	5
501	20240502	112400	553608500	46350	46350	46350	46350	15
502	20240502	112300	552913250	46350	46350	46350	46350	49
503	20240502	112200	550642100	46350	46400	46400	46350	34
504	20240502	112100	549064750	46350	46400	46400	46350	36
505	20240502	112000	547395050	46350	46350	46400	46350	65
506	20240502	111900	544380900	46350	46350	46350	46350	19
507	20240502	111800	543500250	46350	46350	46350	46350	71
508	20240502	111700	540209400	46350	46350	46350	46350	26
509	20240502	111600	539004300	46350	46400	46400	46350	37
510	20240502	111500	537288450	46350	46400	46400	46350	39
511	20240502	111400	535480550	46400	46350	46400	46350	3
512	20240502	111300	535341400	46350	46400	46400	46350	82
513	20240502	111200	531537500	46450	46450	46450	46350	557
514	20240502	111100	505699150	46450	46450	46450	46450	36
515	20240502	111000	504026950	46450	46450	46450	46450	6
516	20240502	110900	503748250	46500	46500	46500	46500	1
517	20240502	110800	503701750	46450	46450	46450	46450	236
518	20240502	110700	492739550	46400	46400	46400	46400	5
519	20240502	110600	492507550	46400	46400	46400	46400	0
520	20240502	110500	492507550	46400	46450	46450	46400	13
521	20240502	110400	491904300	46400	46400	46400	46400	5
522	20240502	110300	491672300	46400	46400	46400	46400	1
523	20240502	110200	491625900	46400	46400	46400	46400	14
524	20240502	110100	490976300	46400	46500	46500	46400	6
525	20240502	110000	490697800	46450	46400	46450	46400	679
526	20240502	105900	459179600	46350	46350	46350	46350	12
527	20240502	105800	458623400	46350	46400	46400	46350	25
528	20240502	105700	457463650	46350	46350	46350	46350	0
529	20240502	105600	457463650	46350	46350	46350	46350	13
530	20240502	105500	456861100	46350	46350	46350	46350	106
531	20240502	105400	451948000	46350	46350	46350	46350	0
532	20240502	105300	451948000	46350	46350	46350	46350	12
533	20240502	105200	451391800	46300	46300	46300	46300	5
534	20240502	105100	451160300	46400	46400	46400	46400	1
535	20240502	105000	451113900	46350	46250	46350	46250	276
536	20240502	104900	438328650	46250	46200	46250	46200	421
537	20240502	104800	418857650	46200	46200	46200	46200	0
538	20240502	104700	418857650	46200	46200	46200	46200	12
539	20240502	104600	418303250	46200	46200	46200	46200	14
540	20240502	104500	417656450	46200	46250	46250	46200	34
541	20240502	104400	416085600	46200	46200	46200	46200	54
542	20240502	104300	413590800	46200	46250	46250	46200	153
543	20240502	104200	406515050	46250	46250	46250	46250	373
544	20240502	104100	389263800	46250	46300	46300	46250	31
545	20240502	104000	387830000	46250	46250	46250	46250	46
546	20240502	103900	385702500	46250	46250	46250	46250	33
547	20240502	103800	384176250	46250	46300	46300	46250	483
548	20240502	103700	361813800	46350	46350	46350	46350	130
549	20240502	103600	355788300	46350	46350	46350	46350	31
550	20240502	103500	354351450	46350	46400	46400	46350	52
551	20240502	103400	351941200	46350	46350	46400	46350	51
552	20240502	103300	349577300	46350	46350	46400	46350	40
553	20240502	103200	347723050	46350	46350	46350	46350	32
554	20240502	103100	346239850	46350	46350	46350	46350	48
555	20240502	103000	344015050	46350	46350	46350	46350	43
556	20240502	102900	342022000	46350	46400	46400	46350	212
557	20240502	102800	332185750	46400	46400	46450	46400	50
558	20240502	102700	329865600	46450	46400	46450	46400	37
559	20240502	102600	328148700	46400	46450	46450	46400	31
560	20240502	102500	326709200	46450	46450	46500	46450	50
561	20240502	102400	324386550	46450	46450	46550	46450	112
562	20240502	102300	319176400	46450	46400	46450	46400	456
563	20240502	102200	297996650	46400	46450	46450	46400	59
564	20240502	102100	295257900	46400	46400	46400	46400	32
565	20240502	102000	293773100	46400	46400	46400	46400	42
566	20240502	101900	291824300	46350	46350	46350	46350	46
567	20240502	101800	289692200	46350	46450	46450	46350	286
568	20240502	101700	276425600	46500	46500	46500	46500	202
569	20240502	101600	267032600	46500	46500	46550	46500	24
570	20240502	101500	265916550	46550	46550	46550	46550	231
571	20240502	101400	255163500	46500	46500	46500	46500	3
572	20240502	101300	255024000	46500	46500	46500	46500	5
573	20240502	101200	254791500	46500	46500	46500	46500	51
574	20240502	101100	252420000	46500	46500	46500	46500	0
575	20240502	101000	252420000	46500	46500	46500	46500	72
576	20240502	100900	249072000	46500	46450	46500	46450	141
577	20240502	100800	242518450	46450	46350	46450	46350	312
578	20240502	100700	228027250	46400	46350	46400	46350	368
579	20240502	100600	210961200	46300	46350	46350	46300	9
580	20240502	100500	210544300	46350	46350	46350	46350	31
581	20240502	100400	209107450	46350	46300	46350	46300	20
582	20240502	100300	208181300	46300	46300	46300	46300	5
583	20240502	100200	207949800	46350	46350	46350	46350	414
584	20240502	100100	188760900	46400	46350	46400	46350	8
585	20240502	100000	188390050	46350	46350	46350	46350	6
586	20240502	095900	188111950	46350	46350	46350	46350	0
587	20240502	095800	188111950	46350	46350	46350	46350	0
588	20240502	095700	188111950	46350	46350	46350	46350	33
589	20240502	095600	186582400	46400	46400	46400	46400	397
590	20240502	095500	168161600	46400	46400	46400	46400	3
591	20240502	095400	168022400	46400	46400	46400	46400	9
592	20240502	095300	167604800	46400	46400	46400	46400	132
593	20240502	095200	161480000	46400	46400	46400	46400	10
594	20240502	095100	161016000	46400	46400	46400	46400	108
595	20240502	095000	156004800	46400	46400	46400	46400	118
596	20240502	094900	150529600	46350	46350	46350	46350	0
597	20240502	094800	150529600	46350	46350	46350	46350	12
598	20240502	094700	149973400	46350	46350	46350	46350	0
599	20240502	094600	149973400	46350	46400	46400	46350	65
600	20240502	094500	146960600	46350	46350	46400	46350	77
601	20240502	094400	143391600	46350	46350	46350	46350	20
602	20240502	094300	142464600	46350	46350	46350	46350	0
603	20240502	094200	142464600	46350	46300	46350	46300	25
604	20240502	094100	141306100	46300	46300	46300	46300	2
605	20240502	094000	141213500	46300	46300	46300	46300	107
606	20240502	093900	136259400	46300	46300	46300	46150	340
607	20240502	093800	120539300	46300	46300	46300	46300	2
608	20240502	093700	120446700	46300	46250	46300	46250	171
609	20240502	093600	112533800	46250	46250	46250	46250	105
610	20240502	093500	107677550	46250	46250	46250	46250	0
611	20240502	093400	107677550	46250	46250	46250	46250	0
612	20240502	093300	107677550	46250	46250	46300	46250	11
613	20240502	093200	107168750	46250	46250	46250	46200	203
614	20240502	093100	97786100	46250	46250	46250	46250	4
615	20240502	093000	97601100	46250	46200	46250	46200	42
616	20240502	092900	95660550	46200	46200	46200	46200	8
617	20240502	092800	95290950	46150	46150	46150	46150	3
618	20240502	092700	95152500	46150	46150	46150	46150	5
619	20240502	092600	94921750	46150	46150	46150	46150	0
620	20240502	092500	94921750	46150	46250	46250	46150	74
621	20240502	092400	91503050	46200	46100	46200	46100	29
622	20240502	092300	90164550	46150	46100	46150	46100	412
623	20240502	092200	71166700	46050	46050	46050	46050	0
624	20240502	092100	71166700	46050	46050	46050	46050	5
625	20240502	092000	70936450	46050	46050	46050	46050	3
626	20240502	091900	70798300	46000	46050	46050	46000	65
627	20240502	091800	67805950	46050	46050	46050	46050	11
628	20240502	091700	67299400	46050	46050	46050	46050	7
629	20240502	091600	66977050	46050	46050	46050	46050	0
630	20240502	091500	66977050	46050	46150	46150	46050	84
631	20240502	091400	63105250	46150	46150	46150	46150	1
632	20240502	091300	63059100	46150	46150	46150	46150	36
633	20240502	091200	61397700	46200	46200	46200	46200	9
634	20240502	091100	60981900	46200	46200	46250	46200	51
635	20240502	091000	58625200	46200	46200	46200	46200	1
636	20240502	090900	58579000	46300	46250	46300	46150	11
637	20240502	090800	58070400	46150	46200	46300	46150	190
638	20240502	090700	49286150	46300	46350	46350	46300	67
639	20240502	090600	46183900	46400	46500	46500	46400	108
640	20240502	090500	41169050	46500	46500	46500	46500	16
641	20240502	090400	40425050	46500	46500	46500	46450	105
642	20240502	090300	35542600	46500	46550	46550	46400	428
643	20240502	090200	15656300	46500	46400	46500	46350	118
644	20240502	090100	10175550	46400	46450	46450	46400	149
645	20240502	090000	3258500	46550	46550	46550	46550	70