KissMeData/004690/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	184300	402440600	92200	92200	92200	92200	139
3	20240502	184200	402440600	92200	92200	92200	92200	0
4	20240502	184100	402440600	92200	92200	92200	92200	0
5	20240502	184000	402440600	92200	92200	92200	92200	0
6	20240502	183900	402440600	92200	92200	92200	92200	0
7	20240502	183800	402440600	92200	92200	92200	92200	0
8	20240502	183700	402440600	92200	92200	92200	92200	0
9	20240502	183600	402440600	92200	92200	92200	92200	0
10	20240502	183500	402440600	92200	92200	92200	92200	0
11	20240502	183400	402440600	92200	92200	92200	92200	0
12	20240502	183300	402440600	92200	92200	92200	92200	0
13	20240502	183200	402440600	92200	92200	92200	92200	0
14	20240502	183100	402440600	92200	92200	92200	92200	0
15	20240502	183000	402440600	92200	92200	92200	92200	0
16	20240502	182900	402440600	92200	92200	92200	92200	0
17	20240502	182800	402440600	92200	92200	92200	92200	0
18	20240502	182700	402440600	92200	92200	92200	92200	0
19	20240502	182600	402440600	92200	92200	92200	92200	0
20	20240502	182500	402440600	92200	92200	92200	92200	0
21	20240502	182400	402440600	92200	92200	92200	92200	0
22	20240502	182300	402440600	92200	92200	92200	92200	0
23	20240502	182200	402440600	92200	92200	92200	92200	0
24	20240502	182100	402440600	92200	92200	92200	92200	0
25	20240502	182000	402440600	92200	92200	92200	92200	0
26	20240502	181900	402440600	92200	92200	92200	92200	0
27	20240502	181800	402440600	92200	92200	92200	92200	0
28	20240502	181700	402440600	92200	92200	92200	92200	0
29	20240502	181600	402440600	92200	92200	92200	92200	0
30	20240502	181500	402440600	92200	92200	92200	92200	0
31	20240502	181400	402440600	92200	92200	92200	92200	0
32	20240502	181300	402440600	92200	92200	92200	92200	139
33	20240502	181200	402440600	92200	92200	92200	92200	0
34	20240502	181100	402440600	92200	92200	92200	92200	0
35	20240502	181000	402440600	92200	92200	92200	92200	0
36	20240502	180900	402440600	92200	92200	92200	92200	0
37	20240502	180800	402440600	92200	92200	92200	92200	0
38	20240502	180700	402440600	92200	92200	92200	92200	0
39	20240502	180600	402440600	92200	92200	92200	92200	0
40	20240502	180500	402440600	92200	92200	92200	92200	0
41	20240502	180400	402440600	92200	92200	92200	92200	0
42	20240502	180300	402440600	92200	92200	92200	92200	0
43	20240502	180200	402440600	92200	92200	92200	92200	0
44	20240502	180100	402440600	92200	92200	92200	92200	0
45	20240502	180000	402440600	92200	92200	92200	92200	0
46	20240502	175900	402440600	92200	92200	92200	92200	0
47	20240502	175800	402440600	92200	92200	92200	92200	0
48	20240502	175700	402440600	92200	92200	92200	92200	0
49	20240502	175600	402440600	92200	92200	92200	92200	0
50	20240502	175500	402440600	92200	92200	92200	92200	0
51	20240502	175400	402440600	92200	92200	92200	92200	0
52	20240502	175300	402440600	92200	92200	92200	92200	0
53	20240502	175200	402440600	92200	92200	92200	92200	0
54	20240502	175100	402440600	92200	92200	92200	92200	0
55	20240502	175000	402440600	92200	92200	92200	92200	0
56	20240502	174900	402440600	92200	92200	92200	92200	0
57	20240502	174800	402440600	92200	92200	92200	92200	0
58	20240502	174700	402440600	92200	92200	92200	92200	0
59	20240502	174600	402440600	92200	92200	92200	92200	0
60	20240502	174500	402440600	92200	92200	92200	92200	0
61	20240502	174400	402440600	92200	92200	92200	92200	0
62	20240502	174300	402440600	92200	92200	92200	92200	139
63	20240502	174200	402440600	92200	92200	92200	92200	0
64	20240502	174100	402440600	92200	92200	92200	92200	0
65	20240502	174000	402440600	92200	92200	92200	92200	0
66	20240502	173900	402440600	92200	92200	92200	92200	0
67	20240502	173800	402440600	92200	92200	92200	92200	0
68	20240502	173700	402440600	92200	92200	92200	92200	0
69	20240502	173600	402440600	92200	92200	92200	92200	0
70	20240502	173500	402440600	92200	92200	92200	92200	0
71	20240502	173400	402440600	92200	92200	92200	92200	0
72	20240502	173300	402440600	92200	92200	92200	92200	0
73	20240502	173200	402440600	92200	92200	92200	92200	0
74	20240502	173100	402440600	92200	92200	92200	92200	0
75	20240502	173000	402440600	92200	92200	92200	92200	0
76	20240502	172900	402440600	92200	92200	92200	92200	0
77	20240502	172800	402440600	92200	92200	92200	92200	0
78	20240502	172700	402440600	92200	92200	92200	92200	0
79	20240502	172600	402440600	92200	92200	92200	92200	0
80	20240502	172500	402440600	92200	92200	92200	92200	0
81	20240502	172400	402440600	92200	92200	92200	92200	0
82	20240502	172300	402440600	92200	92200	92200	92200	0
83	20240502	172200	402440600	92200	92200	92200	92200	0
84	20240502	172100	402440600	92200	92200	92200	92200	0
85	20240502	172000	402440600	92200	92200	92200	92200	0
86	20240502	171900	402440600	92200	92200	92200	92200	0
87	20240502	171800	402440600	92200	92200	92200	92200	0
88	20240502	171700	402440600	92200	92200	92200	92200	0
89	20240502	171600	402440600	92200	92200	92200	92200	0
90	20240502	171500	402440600	92200	92200	92200	92200	0
91	20240502	171400	402440600	92200	92200	92200	92200	0
92	20240502	171300	402440600	92200	92200	92200	92200	139
93	20240502	171200	402440600	92200	92200	92200	92200	0
94	20240502	171100	402440600	92200	92200	92200	92200	0
95	20240502	171000	402440600	92200	92200	92200	92200	0
96	20240502	170900	402440600	92200	92200	92200	92200	0
97	20240502	170800	402440600	92200	92200	92200	92200	0
98	20240502	170700	402440600	92200	92200	92200	92200	0
99	20240502	170600	402440600	92200	92200	92200	92200	0
100	20240502	170500	402440600	92200	92200	92200	92200	0
101	20240502	170400	402440600	92200	92200	92200	92200	0
102	20240502	170300	402440600	92200	92200	92200	92200	0
103	20240502	170200	402440600	92200	92200	92200	92200	0
104	20240502	170100	402440600	92200	92200	92200	92200	0
105	20240502	170000	402440600	92200	92200	92200	92200	0
106	20240502	165900	402440600	92200	92200	92200	92200	0
107	20240502	165800	402440600	92200	92200	92200	92200	0
108	20240502	165700	402440600	92200	92200	92200	92200	0
109	20240502	165600	402440600	92200	92200	92200	92200	0
110	20240502	165500	402440600	92200	92200	92200	92200	0
111	20240502	165400	402440600	92200	92200	92200	92200	0
112	20240502	165300	402440600	92200	92200	92200	92200	0
113	20240502	165200	402440600	92200	92200	92200	92200	0
114	20240502	165100	402440600	92200	92200	92200	92200	0
115	20240502	165000	402440600	92200	92200	92200	92200	0
116	20240502	164900	402440600	92200	92200	92200	92200	0
117	20240502	164800	402440600	92200	92200	92200	92200	0
118	20240502	164700	402440600	92200	92200	92200	92200	0
119	20240502	164600	402440600	92200	92200	92200	92200	0
120	20240502	164500	402440600	92200	92200	92200	92200	0
121	20240502	164400	402440600	92200	92200	92200	92200	0
122	20240502	164300	402440600	92200	92200	92200	92200	139
123	20240502	164200	402440600	92200	92200	92200	92200	0
124	20240502	164100	402440600	92200	92200	92200	92200	0
125	20240502	164000	402440600	92200	92200	92200	92200	0
126	20240502	163900	402440600	92200	92200	92200	92200	0
127	20240502	163800	402440600	92200	92200	92200	92200	0
128	20240502	163700	402440600	92200	92200	92200	92200	0
129	20240502	163600	402440600	92200	92200	92200	92200	0
130	20240502	163500	402440600	92200	92200	92200	92200	0
131	20240502	163400	402440600	92200	92200	92200	92200	0
132	20240502	163300	402440600	92200	92200	92200	92200	0
133	20240502	163200	402440600	92200	92200	92200	92200	0
134	20240502	163100	402440600	92200	92200	92200	92200	0
135	20240502	163000	402440600	92200	92200	92200	92200	0
136	20240502	162900	402440600	92200	92200	92200	92200	0
137	20240502	162800	402440600	92200	92200	92200	92200	0
138	20240502	162700	402440600	92200	92200	92200	92200	0
139	20240502	162600	402440600	92200	92200	92200	92200	0
140	20240502	162500	402440600	92200	92200	92200	92200	0
141	20240502	162400	402440600	92200	92200	92200	92200	0
142	20240502	162300	402440600	92200	92200	92200	92200	0
143	20240502	162200	402440600	92200	92200	92200	92200	0
144	20240502	162100	402440600	92200	92200	92200	92200	0
145	20240502	162000	402440600	92200	92200	92200	92200	0
146	20240502	161900	402440600	92200	92200	92200	92200	0
147	20240502	161800	402440600	92200	92200	92200	92200	0
148	20240502	161700	402440600	92200	92200	92200	92200	0
149	20240502	161600	402440600	92200	92200	92200	92200	0
150	20240502	161500	402440600	92200	92200	92200	92200	0
151	20240502	161400	402440600	92200	92200	92200	92200	0
152	20240502	161300	402440600	92200	92200	92200	92200	139
153	20240502	161200	402440600	92200	92200	92200	92200	0
154	20240502	161100	402440600	92200	92200	92200	92200	0
155	20240502	161000	402440600	92200	92200	92200	92200	0
156	20240502	160900	402440600	92200	92200	92200	92200	0
157	20240502	160800	402440600	92200	92200	92200	92200	0
158	20240502	160700	402440600	92200	92200	92200	92200	0
159	20240502	160600	402440600	92200	92200	92200	92200	0
160	20240502	160500	402440600	92200	92200	92200	92200	0
161	20240502	160400	402440600	92200	92200	92200	92200	0
162	20240502	160300	402440600	92200	92200	92200	92200	0
163	20240502	160200	402440600	92200	92200	92200	92200	0
164	20240502	160100	402440600	92200	92200	92200	92200	0
165	20240502	160000	402440600	92200	92200	92200	92200	0
166	20240502	155900	402440600	92200	92200	92200	92200	0
167	20240502	155800	402440600	92200	92200	92200	92200	0
168	20240502	155700	402440600	92200	92200	92200	92200	0
169	20240502	155600	402440600	92200	92200	92200	92200	0
170	20240502	155500	402440600	92200	92200	92200	92200	0
171	20240502	155400	402440600	92200	92200	92200	92200	0
172	20240502	155300	402440600	92200	92200	92200	92200	0
173	20240502	155200	402440600	92200	92200	92200	92200	0
174	20240502	155100	402440600	92200	92200	92200	92200	0
175	20240502	155000	402440600	92200	92200	92200	92200	0
176	20240502	154900	402440600	92200	92200	92200	92200	0
177	20240502	154800	402440600	92200	92200	92200	92200	0
178	20240502	154700	402440600	92200	92200	92200	92200	0
179	20240502	154600	402440600	92200	92200	92200	92200	0
180	20240502	154500	402440600	92200	92200	92200	92200	0
181	20240502	154400	402440600	92200	92200	92200	92200	0
182	20240502	154300	402440600	92200	92200	92200	92200	139
183	20240502	154200	402440600	92200	92200	92200	92200	0
184	20240502	154100	402440600	92200	92200	92200	92200	0
185	20240502	154000	402440600	92200	92200	92200	92200	0
186	20240502	153900	402440600	92200	92200	92200	92200	0
187	20240502	153800	402440600	92200	92200	92200	92200	0
188	20240502	153700	402440600	92200	92200	92200	92200	0
189	20240502	153600	402440600	92200	92200	92200	92200	0
190	20240502	153500	402440600	92200	92200	92200	92200	0
191	20240502	153400	402440600	92200	92200	92200	92200	0
192	20240502	153300	402440600	92200	92200	92200	92200	0
193	20240502	153200	402440600	92200	92200	92200	92200	0
194	20240502	153100	402440600	92200	92200	92200	92200	0
195	20240502	153000	402440600	92200	92200	92200	92200	139
196	20240502	152900	389624800	91800	91800	91800	91800	0
197	20240502	152800	389624800	91800	91800	91800	91800	0
198	20240502	152700	389624800	91800	91800	91800	91800	0
199	20240502	152600	389624800	91800	91800	91800	91800	0
200	20240502	152500	389624800	91800	91800	91800	91800	0
201	20240502	152400	389624800	91800	91800	91800	91800	0
202	20240502	152300	389624800	91800	91800	91800	91800	0
203	20240502	152200	389624800	91800	91800	91800	91800	0
204	20240502	152100	389624800	91800	91800	91800	91800	0
205	20240502	152000	389624800	91800	91800	91800	91800	0
206	20240502	151900	389624800	91800	91900	91900	91800	105
207	20240502	151800	379977300	91900	92100	92100	91900	131
208	20240502	151700	367937600	92000	92100	92100	92000	8
209	20240502	151600	367201200	91900	92000	92100	91900	84
210	20240502	151500	359473500	91900	91900	91900	91900	3
211	20240502	151400	359197800	92000	92000	92000	92000	0
212	20240502	151300	359197800	92000	92000	92000	92000	1
213	20240502	151200	359105800	91900	92000	92000	91900	2
214	20240502	151100	358921900	92000	91900	92000	91900	3
215	20240502	151000	358646100	91900	91900	91900	91900	54
216	20240502	150900	353683500	92000	92000	92000	92000	0
217	20240502	150800	353683500	92000	92000	92000	92000	2
218	20240502	150700	353499500	91900	91900	91900	91900	2
219	20240502	150600	353315700	92000	92000	92000	92000	35
220	20240502	150500	350095700	91900	92000	92000	91900	5
221	20240502	150400	349635800	92000	92000	92100	92000	102
222	20240502	150300	340251700	92000	92000	92000	92000	0
223	20240502	150200	340251700	92000	92100	92100	92000	51
224	20240502	150100	335554700	92100	92100	92100	92100	0
225	20240502	150000	335554700	92100	92100	92100	92100	2
226	20240502	145900	335370500	92100	92100	92100	92100	11
227	20240502	145800	334357400	92100	92100	92100	92100	14
228	20240502	145700	333068000	92100	92100	92100	92100	0
229	20240502	145600	333068000	92100	92100	92100	92100	0
230	20240502	145500	333068000	92100	92100	92100	92100	0
231	20240502	145400	333068000	92100	92100	92100	92100	0
232	20240502	145300	333068000	92100	92100	92100	92100	1
233	20240502	145200	332975900	92200	92200	92200	92200	0
234	20240502	145100	332975900	92200	92200	92200	92200	0
235	20240502	145000	332975900	92200	92200	92200	92200	0
236	20240502	144900	332975900	92200	92200	92200	92200	0
237	20240502	144800	332975900	92200	92100	92200	92100	27
238	20240502	144700	330486700	92200	92200	92200	92200	0
239	20240502	144600	330486700	92200	92200	92200	92200	0
240	20240502	144500	330486700	92200	92200	92200	92200	0
241	20240502	144400	330486700	92200	92200	92200	92200	0
242	20240502	144300	330486700	92200	92200	92200	92200	2
243	20240502	144200	330302300	92200	92200	92200	92200	0
244	20240502	144100	330302300	92200	92200	92200	92200	0
245	20240502	144000	330302300	92200	92200	92200	92200	0
246	20240502	143900	330302300	92200	92200	92200	92200	0
247	20240502	143800	330302300	92200	92200	92200	92200	5
248	20240502	143700	329841300	92100	92200	92200	92100	29
249	20240502	143600	327167700	92200	92300	92300	92200	50
250	20240502	143500	322556700	92300	92300	92300	92300	0
251	20240502	143400	322556700	92300	92300	92300	92300	0
252	20240502	143300	322556700	92300	92300	92300	92300	0
253	20240502	143200	322556700	92300	92300	92300	92300	0
254	20240502	143100	322556700	92300	92300	92300	92300	0
255	20240502	143000	322556700	92300	92300	92300	92300	4
256	20240502	142900	322187500	92200	92200	92200	92200	1
257	20240502	142800	322095300	92300	92300	92300	92300	2
258	20240502	142700	321910700	92300	92300	92300	92300	0
259	20240502	142600	321910700	92300	92300	92300	92300	20
260	20240502	142500	320064700	92300	92300	92300	92300	0
261	20240502	142400	320064700	92300	92300	92300	92300	0
262	20240502	142300	320064700	92300	92300	92300	92300	0
263	20240502	142200	320064700	92300	92300	92300	92300	0
264	20240502	142100	320064700	92300	92300	92300	92300	1
265	20240502	142000	319972400	92300	92300	92300	92300	14
266	20240502	141900	318680200	92300	92300	92300	92300	0
267	20240502	141800	318680200	92300	92300	92300	92300	0
268	20240502	141700	318680200	92300	92300	92300	92300	0
269	20240502	141600	318680200	92300	92300	92300	92300	0
270	20240502	141500	318680200	92300	92300	92300	92300	0
271	20240502	141400	318680200	92300	92300	92300	92300	0
272	20240502	141300	318680200	92300	92300	92300	92300	0
273	20240502	141200	318680200	92300	92300	92300	92300	1
274	20240502	141100	318587900	92300	92300	92300	92300	0
275	20240502	141000	318587900	92300	92300	92300	92300	1
276	20240502	140900	318495600	92000	92000	92000	92000	0
277	20240502	140800	318495600	92000	92000	92000	92000	0
278	20240502	140700	318495600	92000	92000	92000	92000	0
279	20240502	140600	318495600	92000	92000	92000	92000	1
280	20240502	140500	318403600	92100	92100	92300	92100	82
281	20240502	140400	310847000	92100	92100	92100	92100	2
282	20240502	140300	310662800	92000	92000	92000	92000	1
283	20240502	140200	310570800	92100	92100	92100	92100	0
284	20240502	140100	310570800	92100	92100	92100	92100	1
285	20240502	140000	310478700	92000	92000	92000	92000	1
286	20240502	135900	310386700	92100	92100	92100	92100	0
287	20240502	135800	310386700	92100	92100	92100	92100	52
288	20240502	135700	305597500	92200	92200	92200	92200	2
289	20240502	135600	305413100	92100	92100	92100	92100	0
290	20240502	135500	305413100	92100	92200	92200	92100	18
291	20240502	135400	303753600	92200	92200	92200	92200	5
292	20240502	135300	303292600	92100	92100	92100	92100	0
293	20240502	135200	303292600	92100	92100	92100	92100	0
294	20240502	135100	303292600	92100	92100	92100	92100	5
295	20240502	135000	302832100	92100	92100	92100	92100	0
296	20240502	134900	302832100	92100	92100	92200	92100	4
297	20240502	134800	302463600	92100	92100	92100	92100	0
298	20240502	134700	302463600	92100	92100	92100	92100	0
299	20240502	134600	302463600	92100	92100	92100	92100	0
300	20240502	134500	302463600	92100	92100	92100	92100	0
301	20240502	134400	302463600	92100	92100	92100	92100	1
302	20240502	134300	302371500	92100	92100	92100	92100	0
303	20240502	134200	302371500	92100	92100	92100	92100	0
304	20240502	134100	302371500	92100	92100	92100	92100	0
305	20240502	134000	302371500	92100	92100	92100	92100	0
306	20240502	133900	302371500	92100	92100	92100	92100	0
307	20240502	133800	302371500	92100	92100	92100	92100	0
308	20240502	133700	302371500	92100	92100	92100	92100	0
309	20240502	133600	302371500	92100	92100	92100	92100	1
310	20240502	133500	302279400	92200	92200	92200	92200	0
311	20240502	133400	302279400	92200	92200	92200	92200	0
312	20240502	133300	302279400	92200	92200	92200	92200	0
313	20240502	133200	302279400	92200	92200	92200	92200	4
314	20240502	133100	301910600	92200	92200	92200	92200	26
315	20240502	133000	299513400	92200	92200	92200	92200	0
316	20240502	132900	299513400	92200	92200	92200	92200	2
317	20240502	132800	299329000	92300	92300	92300	92300	0
318	20240502	132700	299329000	92300	92300	92300	92300	0
319	20240502	132600	299329000	92300	92300	92300	92300	0
320	20240502	132500	299329000	92300	92300	92300	92300	0
321	20240502	132400	299329000	92300	92200	92300	92200	89
322	20240502	132300	291118000	92100	92100	92100	92100	2
323	20240502	132200	290933800	92200	92100	92200	92100	2
324	20240502	132100	290749500	92100	92100	92100	92100	10
325	20240502	132000	289828500	92100	92100	92100	92100	1
326	20240502	131900	289736400	92100	92100	92100	92100	0
327	20240502	131800	289736400	92100	92100	92100	92100	0
328	20240502	131700	289736400	92100	92100	92100	92100	0
329	20240502	131600	289736400	92100	92100	92100	92100	4
330	20240502	131500	289368000	92100	92100	92100	92100	0
331	20240502	131400	289368000	92100	92100	92100	92100	0
332	20240502	131300	289368000	92100	92100	92100	92000	144
333	20240502	131200	276106200	92200	92200	92200	92200	0
334	20240502	131100	276106200	92200	92200	92200	92200	0
335	20240502	131000	276106200	92200	92200	92200	92200	0
336	20240502	130900	276106200	92200	92200	92200	92200	0
337	20240502	130800	276106200	92200	92200	92200	92200	0
338	20240502	130700	276106200	92200	92200	92200	92200	0
339	20240502	130600	276106200	92200	92200	92200	92200	0
340	20240502	130500	276106200	92200	92200	92200	92200	0
341	20240502	130400	276106200	92200	92200	92200	92200	14
342	20240502	130300	274815400	92000	92000	92000	92000	0
343	20240502	130200	274815400	92000	92200	92200	92000	5
344	20240502	130100	274354800	92200	92200	92200	92200	0
345	20240502	130000	274354800	92200	92200	92200	92200	1
346	20240502	125900	274262600	92000	92000	92000	92000	0
347	20240502	125800	274262600	92000	92000	92000	92000	0
348	20240502	125700	274262600	92000	92000	92000	92000	0
349	20240502	125600	274262600	92000	92000	92000	92000	0
350	20240502	125500	274262600	92000	92000	92000	92000	0
351	20240502	125400	274262600	92000	92000	92000	92000	0
352	20240502	125300	274262600	92000	92000	92000	92000	4
353	20240502	125200	273894600	92200	92200	92200	92200	1
354	20240502	125100	273802400	92200	92200	92200	92200	2
355	20240502	125000	273618000	91900	91900	91900	91900	0
356	20240502	124900	273618000	91900	91900	91900	91900	0
357	20240502	124800	273618000	91900	91900	91900	91900	0
358	20240502	124700	273618000	91900	91900	91900	91900	1
359	20240502	124600	273526100	91900	91900	91900	91900	0
360	20240502	124500	273526100	91900	92000	92000	91900	103
361	20240502	124400	264050200	92200	92200	92200	92200	0
362	20240502	124300	264050200	92200	92200	92200	92200	0
363	20240502	124200	264050200	92200	92200	92200	92200	4
364	20240502	124100	263681400	92000	92000	92000	92000	0
365	20240502	124000	263681400	92000	92000	92000	92000	0
366	20240502	123900	263681400	92000	92000	92000	92000	0
367	20240502	123800	263681400	92000	92000	92000	92000	0
368	20240502	123700	263681400	92000	92000	92000	92000	0
369	20240502	123600	263681400	92000	92000	92000	92000	0
370	20240502	123500	263681400	92000	92000	92000	92000	0
371	20240502	123400	263681400	92000	92000	92000	92000	0
372	20240502	123300	263681400	92000	92000	92000	92000	0
373	20240502	123200	263681400	92000	92000	92000	92000	0
374	20240502	123100	263681400	92000	92000	92000	92000	0
375	20240502	123000	263681400	92000	92000	92000	92000	0
376	20240502	122900	263681400	92000	92000	92000	92000	1
377	20240502	122800	263589400	92200	92200	92200	92200	0
378	20240502	122700	263589400	92200	92200	92200	92200	1
379	20240502	122600	263497200	92100	92100	92100	92100	1
380	20240502	122500	263405100	91900	91900	91900	91900	0
381	20240502	122400	263405100	91900	91900	91900	91900	3
382	20240502	122300	263129400	92000	92000	92000	92000	0
383	20240502	122200	263129400	92000	92000	92000	92000	0
384	20240502	122100	263129400	92000	92000	92000	92000	0
385	20240502	122000	263129400	92000	92000	92000	92000	0
386	20240502	121900	263129400	92000	92000	92000	92000	22
387	20240502	121800	261105400	92100	92100	92100	92100	0
388	20240502	121700	261105400	92100	92100	92100	91900	102
389	20240502	121600	251711400	91900	91900	91900	91900	0
390	20240502	121500	251711400	91900	91900	91900	91900	0
391	20240502	121400	251711400	91900	91900	91900	91900	0
392	20240502	121300	251711400	91900	91900	91900	91900	0
393	20240502	121200	251711400	91900	91900	91900	91900	0
394	20240502	121100	251711400	91900	91900	91900	91900	0
395	20240502	121000	251711400	91900	91900	91900	91900	0
396	20240502	120900	251711400	91900	91900	91900	91900	0
397	20240502	120800	251711400	91900	91900	91900	91900	2
398	20240502	120700	251527600	91900	91900	91900	91900	50
399	20240502	120600	246932600	92100	92100	92100	92100	1
400	20240502	120500	246840500	92100	92100	92100	92100	0
401	20240502	120400	246840500	92100	92100	92100	92100	2
402	20240502	120300	246656300	91900	91900	91900	91900	0
403	20240502	120200	246656300	91900	92000	92000	91900	54
404	20240502	120100	241688500	91900	91900	91900	91900	1
405	20240502	120000	241596600	91900	91900	91900	91900	0
406	20240502	115900	241596600	91900	91900	91900	91900	1
407	20240502	115800	241504700	91900	92000	92000	91900	82
408	20240502	115700	233960800	92100	92100	92100	92100	1
409	20240502	115600	233868700	92200	92200	92200	92200	0
410	20240502	115500	233868700	92200	92200	92200	92200	0
411	20240502	115400	233868700	92200	92200	92200	92200	0
412	20240502	115300	233868700	92200	92200	92200	92200	10
413	20240502	115200	232946700	92000	92000	92000	92000	0
414	20240502	115100	232946700	92000	92000	92000	92000	0
415	20240502	115000	232946700	92000	92000	92000	92000	0
416	20240502	114900	232946700	92000	92000	92000	92000	1
417	20240502	114800	232854700	92000	92000	92000	92000	12
418	20240502	114700	231750700	92000	92000	92000	92000	0
419	20240502	114600	231750700	92000	92000	92000	92000	0
420	20240502	114500	231750700	92000	92000	92000	92000	1
421	20240502	114400	231658700	92000	92000	92000	92000	0
422	20240502	114300	231658700	92000	92000	92000	92000	18
423	20240502	114200	230002700	92200	92200	92200	92200	1
424	20240502	114100	229910500	92000	92000	92000	92000	0
425	20240502	114000	229910500	92000	92000	92000	92000	0
426	20240502	113900	229910500	92000	92000	92000	92000	0
427	20240502	113800	229910500	92000	92000	92200	92000	17
428	20240502	113700	228344600	92000	91800	92000	91800	3
429	20240502	113600	228069000	91800	91800	91800	91800	32
430	20240502	113500	225131400	91800	91800	91800	91800	0
431	20240502	113400	225131400	91800	91800	91800	91800	0
432	20240502	113300	225131400	91800	91800	91800	91800	86
433	20240502	113200	217236600	91800	91800	91800	91800	0
434	20240502	113100	217236600	91800	91800	91800	91800	0
435	20240502	113000	217236600	91800	91800	91800	91800	0
436	20240502	112900	217236600	91800	91800	91800	91800	16
437	20240502	112800	215767800	92000	92000	92000	92000	5
438	20240502	112700	215307800	92000	92000	92000	92000	10
439	20240502	112600	214387800	91900	91900	91900	91900	37
440	20240502	112500	210987500	92000	92100	92100	92000	33
441	20240502	112400	207950500	92100	92100	92100	92100	0
442	20240502	112300	207950500	92100	92100	92100	92100	23
443	20240502	112200	205832200	92100	92100	92100	92100	0
444	20240502	112100	205832200	92100	92100	92100	92100	6
445	20240502	112000	205279600	92200	92200	92200	92200	0
446	20240502	111900	205279600	92200	92200	92200	92200	0
447	20240502	111800	205279600	92200	92200	92200	92100	15
448	20240502	111700	203897300	92200	92200	92200	92200	0
449	20240502	111600	203897300	92200	92100	92200	92100	56
450	20240502	111500	198739200	92100	92100	92100	92100	0
451	20240502	111400	198739200	92100	92100	92100	92100	0
452	20240502	111300	198739200	92100	92100	92100	92100	0
453	20240502	111200	198739200	92100	92100	92100	92100	0
454	20240502	111100	198739200	92100	92100	92100	92100	11
455	20240502	111000	197726100	91900	91900	91900	91900	0
456	20240502	110900	197726100	91900	91900	91900	91900	11
457	20240502	110800	196715200	92100	92100	92100	92100	0
458	20240502	110700	196715200	92100	92100	92100	92100	0
459	20240502	110600	196715200	92100	92100	92100	92100	1
460	20240502	110500	196623100	91900	91900	91900	91900	0
461	20240502	110400	196623100	91900	91900	91900	91900	0
462	20240502	110300	196623100	91900	91900	91900	91900	0
463	20240502	110200	196623100	91900	91900	91900	91900	0
464	20240502	110100	196623100	91900	92000	92100	91900	113
465	20240502	110000	186226900	92000	92000	92000	92000	1
466	20240502	105900	186134900	91900	91900	91900	91900	0
467	20240502	105800	186134900	91900	91900	91900	91900	0
468	20240502	105700	186134900	91900	91900	91900	91900	1
469	20240502	105600	186043000	92000	92000	92000	92000	3
470	20240502	105500	185767000	92100	92100	92100	92100	0
471	20240502	105400	185767000	92100	92100	92100	92100	0
472	20240502	105300	185767000	92100	92100	92100	92100	0
473	20240502	105200	185767000	92100	92100	92100	92100	0
474	20240502	105100	185767000	92100	92100	92100	92100	1
475	20240502	105000	185674900	91800	91800	92100	91800	49
476	20240502	104900	181175300	92000	92000	92000	92000	0
477	20240502	104800	181175300	92000	92000	92000	92000	0
478	20240502	104700	181175300	92000	92000	92000	92000	0
479	20240502	104600	181175300	92000	92000	92000	92000	0
480	20240502	104500	181175300	92000	92000	92000	92000	0
481	20240502	104400	181175300	92000	92000	92000	92000	0
482	20240502	104300	181175300	92000	92000	92000	92000	0
483	20240502	104200	181175300	92000	92000	92100	92000	160
484	20240502	104100	166453800	92100	92100	92100	92100	0
485	20240502	104000	166453800	92100	92100	92100	92100	5
486	20240502	103900	165993300	92100	92100	92100	92100	5
487	20240502	103800	165532800	92100	92100	92100	92100	0
488	20240502	103700	165532800	92100	92100	92100	92100	0
489	20240502	103600	165532800	92100	91900	92100	91900	60
490	20240502	103500	160018000	91800	91800	91800	91800	0
491	20240502	103400	160018000	91800	91800	91800	91800	0
492	20240502	103300	160018000	91800	91800	91800	91800	0
493	20240502	103200	160018000	91800	91800	91800	91800	1
494	20240502	103100	159926200	91800	91800	91800	91800	72
495	20240502	103000	153316600	91800	91800	92100	91800	132
496	20240502	102900	141196200	91900	91900	91900	91900	2
497	20240502	102800	141012400	91900	91900	91900	91900	0
498	20240502	102700	141012400	91900	92100	92100	91900	12
499	20240502	102600	139909400	91900	91900	91900	91900	2
500	20240502	102500	139725600	92100	91900	92100	91800	289
501	20240502	102400	113166600	92000	92000	92000	92000	0
502	20240502	102300	113166600	92000	92000	92000	92000	0
503	20240502	102200	113166600	92000	92000	92000	92000	1
504	20240502	102100	113074600	92000	92000	92000	92000	1
505	20240502	102000	112982600	92000	92000	92000	92000	0
506	20240502	101900	112982600	92000	92000	92000	92000	0
507	20240502	101800	112982600	92000	92000	92000	92000	0
508	20240502	101700	112982600	92000	91900	92200	91800	110
509	20240502	101600	102873200	92000	92000	92000	92000	0
510	20240502	101500	102873200	92000	92000	92000	92000	1
511	20240502	101400	102781200	92300	92300	92300	92300	0
512	20240502	101300	102781200	92300	92300	92300	92300	0
513	20240502	101200	102781200	92300	92300	92300	92300	0
514	20240502	101100	102781200	92300	92000	92300	92000	4
515	20240502	101000	102412900	91900	91900	91900	91900	0
516	20240502	100900	102412900	91900	91900	91900	91900	0
517	20240502	100800	102412900	91900	91900	91900	91900	0
518	20240502	100700	102412900	91900	91900	91900	91900	0
519	20240502	100600	102412900	91900	91900	91900	91900	0
520	20240502	100500	102412900	91900	92100	92100	91900	10
521	20240502	100400	101492500	92000	92000	92000	92000	4
522	20240502	100300	101124500	92000	92000	92000	92000	3
523	20240502	100200	100848500	92000	92000	92000	92000	22
524	20240502	100100	98824500	92100	92100	92100	92100	0
525	20240502	100000	98824500	92100	92100	92100	92100	1
526	20240502	095900	98732400	92100	92100	92100	92100	0
527	20240502	095800	98732400	92100	92100	92100	92100	0
528	20240502	095700	98732400	92100	92100	92100	92100	0
529	20240502	095600	98732400	92100	92100	92100	92100	1
530	20240502	095500	98640300	92100	92100	92100	92100	0
531	20240502	095400	98640300	92100	92100	92100	92100	0
532	20240502	095300	98640300	92100	92100	92100	92100	2
533	20240502	095200	98456100	92000	92000	92000	92000	0
534	20240502	095100	98456100	92000	92000	92000	92000	2
535	20240502	095000	98272100	92000	92000	92000	92000	1
536	20240502	094900	98180100	92000	92000	92000	92000	17
537	20240502	094800	96616100	92000	92000	92000	92000	5
538	20240502	094700	96156100	92000	92000	92000	92000	10
539	20240502	094600	95236100	92000	92000	92000	92000	1
540	20240502	094500	95144100	92000	92000	92000	92000	2
541	20240502	094400	94960100	92000	92000	92000	92000	0
542	20240502	094300	94960100	92000	92000	92000	92000	0
543	20240502	094200	94960100	92000	92000	92000	92000	0
544	20240502	094100	94960100	92000	92000	92000	92000	10
545	20240502	094000	94040100	91700	91700	91700	91700	0
546	20240502	093900	94040100	91700	91700	91700	91700	1
547	20240502	093800	93948400	91700	91700	91700	91700	0
548	20240502	093700	93948400	91700	91700	91700	91700	0
549	20240502	093600	93948400	91700	91700	91700	91700	0
550	20240502	093500	93948400	91700	91700	91700	91700	0
551	20240502	093400	93948400	91700	91700	91700	91700	0
552	20240502	093300	93948400	91700	91700	91700	91700	0
553	20240502	093200	93948400	91700	91700	91700	91700	26
554	20240502	093100	91564200	91800	91800	91800	91800	3
555	20240502	093000	91288800	91800	91800	91800	91800	0
556	20240502	092900	91288800	91800	91700	91800	91700	3
557	20240502	092800	91013500	91800	91800	91800	91800	1
558	20240502	092700	90921700	91600	91600	91600	91600	1
559	20240502	092600	90830100	91600	91600	91600	91600	0
560	20240502	092500	90830100	91600	91600	91600	91600	2
561	20240502	092400	90646900	91600	91700	91700	91600	104
562	20240502	092300	81114800	91700	91800	91800	91700	4
563	20240502	092200	80747700	91700	91700	91700	91700	0
564	20240502	092100	80747700	91700	91700	91700	91700	0
565	20240502	092000	80747700	91700	91800	91800	91700	28
566	20240502	091900	78178100	91800	92000	92000	91800	237
567	20240502	091800	56377900	92100	92100	92100	92100	0
568	20240502	091700	56377900	92100	92100	92300	92100	207
569	20240502	091600	37310200	92300	92100	92300	92100	49
570	20240502	091500	32794500	92100	92100	92100	92100	0
571	20240502	091400	32794500	92100	92100	92100	92100	5
572	20240502	091300	32334000	92100	92100	92100	92100	0
573	20240502	091200	32334000	92100	92200	92200	92100	56
574	20240502	091100	27176200	92100	92200	92200	92100	31
575	20240502	091000	24318100	92200	92300	92300	92200	6
576	20240502	090900	23764400	92200	92200	92200	92200	2
577	20240502	090800	23580000	92200	92200	92200	92200	7
578	20240502	090700	22934600	92700	92700	92700	92700	0
579	20240502	090600	22934600	92700	92700	92700	92700	1
580	20240502	090500	22841900	92100	92100	92100	92100	59
581	20240502	090400	17408000	92000	92000	92000	92000	0
582	20240502	090300	17408000	92000	92000	92000	92000	0
583	20240502	090200	17408000	92000	92100	92100	91800	60
584	20240502	090100	11891800	92100	92200	92200	92100	25
585	20240502	090000	9588900	92200	92200	92300	92200	104