KissMeData/017860/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190200	4062271300	124100	124100	124100	124100	894
3	20240508	190100	4062271300	124100	124100	124100	124100	0
4	20240508	190000	4062271300	124100	124100	124100	124100	0
5	20240508	185900	4062271300	124100	124100	124100	124100	0
6	20240508	185800	4062271300	124100	124100	124100	124100	0
7	20240508	185700	4062271300	124100	124100	124100	124100	0
8	20240508	185600	4062271300	124100	124100	124100	124100	0
9	20240508	185500	4062271300	124100	124100	124100	124100	0
10	20240508	185400	4062271300	124100	124100	124100	124100	0
11	20240508	185300	4062271300	124100	124100	124100	124100	0
12	20240508	185200	4062271300	124100	124100	124100	124100	0
13	20240508	185100	4062271300	124100	124100	124100	124100	0
14	20240508	185000	4062271300	124100	124100	124100	124100	0
15	20240508	184900	4062271300	124100	124100	124100	124100	0
16	20240508	184800	4062271300	124100	124100	124100	124100	0
17	20240508	184700	4062271300	124100	124100	124100	124100	0
18	20240508	184600	4062271300	124100	124100	124100	124100	0
19	20240508	184500	4062271300	124100	124100	124100	124100	0
20	20240508	184400	4062271300	124100	124100	124100	124100	0
21	20240508	184300	4062271300	124100	124100	124100	124100	0
22	20240508	184200	4062271300	124100	124100	124100	124100	0
23	20240508	184100	4062271300	124100	124100	124100	124100	0
24	20240508	184000	4062271300	124100	124100	124100	124100	0
25	20240508	183900	4062271300	124100	124100	124100	124100	0
26	20240508	183800	4062271300	124100	124100	124100	124100	0
27	20240508	183700	4062271300	124100	124100	124100	124100	0
28	20240508	183600	4062271300	124100	124100	124100	124100	0
29	20240508	183500	4062271300	124100	124100	124100	124100	0
30	20240508	183400	4062271300	124100	124100	124100	124100	0
31	20240508	183300	4062271300	124100	124100	124100	124100	0
32	20240508	183200	4062271300	124100	124100	124100	124100	894
33	20240508	183100	4062271300	124100	124100	124100	124100	0
34	20240508	183000	4062271300	124100	124100	124100	124100	0
35	20240508	182900	4062271300	124100	124100	124100	124100	0
36	20240508	182800	4062271300	124100	124100	124100	124100	0
37	20240508	182700	4062271300	124100	124100	124100	124100	0
38	20240508	182600	4062271300	124100	124100	124100	124100	0
39	20240508	182500	4062271300	124100	124100	124100	124100	0
40	20240508	182400	4062271300	124100	124100	124100	124100	0
41	20240508	182300	4062271300	124100	124100	124100	124100	0
42	20240508	182200	4062271300	124100	124100	124100	124100	0
43	20240508	182100	4062271300	124100	124100	124100	124100	0
44	20240508	182000	4062271300	124100	124100	124100	124100	0
45	20240508	181900	4062271300	124100	124100	124100	124100	0
46	20240508	181800	4062271300	124100	124100	124100	124100	0
47	20240508	181700	4062271300	124100	124100	124100	124100	0
48	20240508	181600	4062271300	124100	124100	124100	124100	0
49	20240508	181500	4062271300	124100	124100	124100	124100	0
50	20240508	181400	4062271300	124100	124100	124100	124100	0
51	20240508	181300	4062271300	124100	124100	124100	124100	0
52	20240508	181200	4062271300	124100	124100	124100	124100	0
53	20240508	181100	4062271300	124100	124100	124100	124100	0
54	20240508	181000	4062271300	124100	124100	124100	124100	0
55	20240508	180900	4062271300	124100	124100	124100	124100	0
56	20240508	180800	4062271300	124100	124100	124100	124100	0
57	20240508	180700	4062271300	124100	124100	124100	124100	0
58	20240508	180600	4062271300	124100	124100	124100	124100	0
59	20240508	180500	4062271300	124100	124100	124100	124100	0
60	20240508	180400	4062271300	124100	124100	124100	124100	0
61	20240508	180300	4062271300	124100	124100	124100	124100	0
62	20240508	180200	4062271300	124100	124100	124100	124100	894
63	20240508	180100	4062271300	124100	124100	124100	124100	0
64	20240508	180000	4062271300	124100	124100	124100	124100	0
65	20240508	175900	4062271300	124100	124100	124100	124100	0
66	20240508	175800	4062271300	124100	124100	124100	124100	0
67	20240508	175700	4062271300	124100	124100	124100	124100	0
68	20240508	175600	4062271300	124100	124100	124100	124100	0
69	20240508	175500	4062271300	124100	124100	124100	124100	0
70	20240508	175400	4062271300	124100	124100	124100	124100	0
71	20240508	175300	4062271300	124100	124100	124100	124100	0
72	20240508	175200	4062271300	124100	124100	124100	124100	0
73	20240508	175100	4062271300	124100	124100	124100	124100	0
74	20240508	175000	4062271300	124100	124100	124100	124100	0
75	20240508	174900	4062271300	124100	124100	124100	124100	0
76	20240508	174800	4062271300	124100	124100	124100	124100	0
77	20240508	174700	4062271300	124100	124100	124100	124100	0
78	20240508	174600	4062271300	124100	124100	124100	124100	0
79	20240508	174500	4062271300	124100	124100	124100	124100	0
80	20240508	174400	4062271300	124100	124100	124100	124100	0
81	20240508	174300	4062271300	124100	124100	124100	124100	0
82	20240508	174200	4062271300	124100	124100	124100	124100	0
83	20240508	174100	4062271300	124100	124100	124100	124100	0
84	20240508	174000	4062271300	124100	124100	124100	124100	0
85	20240508	173900	4062271300	124100	124100	124100	124100	0
86	20240508	173800	4062271300	124100	124100	124100	124100	0
87	20240508	173700	4062271300	124100	124100	124100	124100	0
88	20240508	173600	4062271300	124100	124100	124100	124100	0
89	20240508	173500	4062271300	124100	124100	124100	124100	0
90	20240508	173400	4062271300	124100	124100	124100	124100	0
91	20240508	173300	4062271300	124100	124100	124100	124100	0
92	20240508	173200	4062271300	124100	124100	124100	124100	894
93	20240508	173100	4062271300	124100	124100	124100	124100	0
94	20240508	173000	4062271300	124100	124100	124100	124100	0
95	20240508	172900	4062271300	124100	124100	124100	124100	0
96	20240508	172800	4062271300	124100	124100	124100	124100	0
97	20240508	172700	4062271300	124100	124100	124100	124100	0
98	20240508	172600	4062271300	124100	124100	124100	124100	0
99	20240508	172500	4062271300	124100	124100	124100	124100	0
100	20240508	172400	4062271300	124100	124100	124100	124100	0
101	20240508	172300	4062271300	124100	124100	124100	124100	0
102	20240508	172200	4062271300	124100	124100	124100	124100	0
103	20240508	172100	4062271300	124100	124100	124100	124100	0
104	20240508	172000	4062271300	124100	124100	124100	124100	0
105	20240508	171900	4062271300	124100	124100	124100	124100	0
106	20240508	171800	4062271300	124100	124100	124100	124100	0
107	20240508	171700	4062271300	124100	124100	124100	124100	0
108	20240508	171600	4062271300	124100	124100	124100	124100	0
109	20240508	171500	4062271300	124100	124100	124100	124100	0
110	20240508	171400	4062271300	124100	124100	124100	124100	0
111	20240508	171300	4062271300	124100	124100	124100	124100	0
112	20240508	171200	4062271300	124100	124100	124100	124100	0
113	20240508	171100	4062271300	124100	124100	124100	124100	0
114	20240508	171000	4062271300	124100	124100	124100	124100	0
115	20240508	170900	4062271300	124100	124100	124100	124100	0
116	20240508	170800	4062271300	124100	124100	124100	124100	0
117	20240508	170700	4062271300	124100	124100	124100	124100	0
118	20240508	170600	4062271300	124100	124100	124100	124100	0
119	20240508	170500	4062271300	124100	124100	124100	124100	0
120	20240508	170400	4062271300	124100	124100	124100	124100	0
121	20240508	170300	4062271300	124100	124100	124100	124100	0
122	20240508	170200	4062271300	124100	124100	124100	124100	894
123	20240508	170100	4062271300	124100	124100	124100	124100	0
124	20240508	170000	4062271300	124100	124100	124100	124100	0
125	20240508	165900	4062271300	124100	124100	124100	124100	0
126	20240508	165800	4062271300	124100	124100	124100	124100	0
127	20240508	165700	4062271300	124100	124100	124100	124100	0
128	20240508	165600	4062271300	124100	124100	124100	124100	0
129	20240508	165500	4062271300	124100	124100	124100	124100	0
130	20240508	165400	4062271300	124100	124100	124100	124100	0
131	20240508	165300	4062271300	124100	124100	124100	124100	0
132	20240508	165200	4062271300	124100	124100	124100	124100	0
133	20240508	165100	4062271300	124100	124100	124100	124100	0
134	20240508	165000	4062271300	124100	124100	124100	124100	0
135	20240508	164900	4062271300	124100	124100	124100	124100	0
136	20240508	164800	4062271300	124100	124100	124100	124100	0
137	20240508	164700	4062271300	124100	124100	124100	124100	0
138	20240508	164600	4062271300	124100	124100	124100	124100	0
139	20240508	164500	4062271300	124100	124100	124100	124100	0
140	20240508	164400	4062271300	124100	124100	124100	124100	0
141	20240508	164300	4062271300	124100	124100	124100	124100	0
142	20240508	164200	4062271300	124100	124100	124100	124100	0
143	20240508	164100	4062271300	124100	124100	124100	124100	0
144	20240508	164000	4062271300	124100	124100	124100	124100	0
145	20240508	163900	4062271300	124100	124100	124100	124100	0
146	20240508	163800	4062271300	124100	124100	124100	124100	0
147	20240508	163700	4062271300	124100	124100	124100	124100	0
148	20240508	163600	4062271300	124100	124100	124100	124100	0
149	20240508	163500	4062271300	124100	124100	124100	124100	0
150	20240508	163400	4062271300	124100	124100	124100	124100	0
151	20240508	163300	4062271300	124100	124100	124100	124100	0
152	20240508	163200	4062271300	124100	124100	124100	124100	894
153	20240508	163100	4062271300	124100	124100	124100	124100	0
154	20240508	163000	4062271300	124100	124100	124100	124100	0
155	20240508	162900	4062271300	124100	124100	124100	124100	0
156	20240508	162800	4062271300	124100	124100	124100	124100	0
157	20240508	162700	4062271300	124100	124100	124100	124100	0
158	20240508	162600	4062271300	124100	124100	124100	124100	0
159	20240508	162500	4062271300	124100	124100	124100	124100	0
160	20240508	162400	4062271300	124100	124100	124100	124100	0
161	20240508	162300	4062271300	124100	124100	124100	124100	0
162	20240508	162200	4062271300	124100	124100	124100	124100	0
163	20240508	162100	4062271300	124100	124100	124100	124100	0
164	20240508	162000	4062271300	124100	124100	124100	124100	0
165	20240508	161900	4062271300	124100	124100	124100	124100	0
166	20240508	161800	4062271300	124100	124100	124100	124100	0
167	20240508	161700	4062271300	124100	124100	124100	124100	0
168	20240508	161600	4062271300	124100	124100	124100	124100	0
169	20240508	161500	4062271300	124100	124100	124100	124100	0
170	20240508	161400	4062271300	124100	124100	124100	124100	0
171	20240508	161300	4062271300	124100	124100	124100	124100	0
172	20240508	161200	4062271300	124100	124100	124100	124100	0
173	20240508	161100	4062271300	124100	124100	124100	124100	0
174	20240508	161000	4062271300	124100	124100	124100	124100	0
175	20240508	160900	4062271300	124100	124100	124100	124100	0
176	20240508	160800	4062271300	124100	124100	124100	124100	0
177	20240508	160700	4062271300	124100	124100	124100	124100	0
178	20240508	160600	4062271300	124100	124100	124100	124100	0
179	20240508	160500	4062271300	124100	124100	124100	124100	0
180	20240508	160400	4062271300	124100	124100	124100	124100	0
181	20240508	160300	4062271300	124100	124100	124100	124100	0
182	20240508	160200	4062271300	124100	124100	124100	124100	894
183	20240508	160100	4062271300	124100	124100	124100	124100	0
184	20240508	160000	4062271300	124100	124100	124100	124100	0
185	20240508	155900	4062271300	124100	124100	124100	124100	0
186	20240508	155800	4062271300	124100	124100	124100	124100	0
187	20240508	155700	4062271300	124100	124100	124100	124100	0
188	20240508	155600	4062271300	124100	124100	124100	124100	0
189	20240508	155500	4062271300	124100	124100	124100	124100	0
190	20240508	155400	4062271300	124100	124100	124100	124100	0
191	20240508	155300	4062271300	124100	124100	124100	124100	0
192	20240508	155200	4062271300	124100	124100	124100	124100	0
193	20240508	155100	4062271300	124100	124100	124100	124100	0
194	20240508	155000	4062271300	124100	124100	124100	124100	0
195	20240508	154900	4062271300	124100	124100	124100	124100	0
196	20240508	154800	4062271300	124100	124100	124100	124100	0
197	20240508	154700	4062271300	124100	124100	124100	124100	0
198	20240508	154600	4062271300	124100	124100	124100	124100	0
199	20240508	154500	4062271300	124100	124100	124100	124100	0
200	20240508	154400	4062271300	124100	124100	124100	124100	0
201	20240508	154300	4062271300	124100	124100	124100	124100	0
202	20240508	154200	4062271300	124100	124100	124100	124100	0
203	20240508	154100	4062271300	124100	124100	124100	124100	0
204	20240508	154000	4062271300	124100	124100	124100	124100	0
205	20240508	153900	4062271300	124100	124100	124100	124100	0
206	20240508	153800	4062271300	124100	124100	124100	124100	0
207	20240508	153700	4062271300	124100	124100	124100	124100	0
208	20240508	153600	4062271300	124100	124100	124100	124100	0
209	20240508	153500	4062271300	124100	124100	124100	124100	0
210	20240508	153400	4062271300	124100	124100	124100	124100	0
211	20240508	153300	4062271300	124100	124100	124100	124100	0
212	20240508	153200	4062271300	124100	124100	124100	124100	894
213	20240508	153100	4062271300	124100	124100	124100	124100	0
214	20240508	153000	4062271300	124100	124100	124100	124100	894
215	20240508	152900	3951325900	124300	124300	124300	124300	0
216	20240508	152800	3951325900	124300	124300	124300	124300	0
217	20240508	152700	3951325900	124300	124300	124300	124300	0
218	20240508	152600	3951325900	124300	124300	124300	124300	0
219	20240508	152500	3951325900	124300	124300	124300	124300	0
220	20240508	152400	3951325900	124300	124300	124300	124300	0
221	20240508	152300	3951325900	124300	124300	124300	124300	0
222	20240508	152200	3951325900	124300	124300	124300	124300	0
223	20240508	152100	3951325900	124300	124300	124300	124300	0
224	20240508	152000	3951325900	124300	124300	124300	124300	0
225	20240508	151900	3951325900	124300	124100	124300	123900	314
226	20240508	151800	3912390400	124200	124200	124200	124000	239
227	20240508	151700	3882736600	124100	124100	124200	124100	54
228	20240508	151600	3876035100	124000	124000	124000	124000	64
229	20240508	151500	3868099100	124100	124100	124100	124000	41
230	20240508	151400	3863012000	124100	124000	124100	124000	53
231	20240508	151300	3856437200	124000	124100	124100	124000	37
232	20240508	151200	3851847500	124000	124000	124000	123900	68
233	20240508	151100	3843415600	124000	123900	124100	123900	118
234	20240508	151000	3828776400	124000	124000	124100	124000	67
235	20240508	150900	3820468200	124000	124100	124100	124000	254
236	20240508	150800	3788969800	124000	124000	124100	124000	34
237	20240508	150700	3784752200	124100	124100	124100	124000	228
238	20240508	150600	3756465000	124100	124100	124100	124100	3
239	20240508	150500	3756092700	124100	124100	124100	124100	17
240	20240508	150400	3753983000	124100	124200	124200	124100	14
241	20240508	150300	3752244300	124100	124100	124100	124100	2
242	20240508	150200	3751996100	124100	124100	124200	124100	104
243	20240508	150100	3739089600	124100	124200	124200	124100	55
244	20240508	150000	3732258700	124300	124300	124300	124200	123
245	20240508	145900	3716969900	124300	124300	124300	124300	15
246	20240508	145800	3715105400	124300	124300	124300	124300	5
247	20240508	145700	3714483900	124300	124200	124300	124200	133
248	20240508	145600	3697962300	124100	124200	124200	124100	26
249	20240508	145500	3694733200	124200	124200	124200	124200	2
250	20240508	145400	3694484800	124200	124100	124300	124100	99
251	20240508	145300	3682186600	124100	124100	124100	124100	2
252	20240508	145200	3681938400	124200	124300	124300	124200	75
253	20240508	145100	3672620500	124300	124200	124300	124100	59
254	20240508	145000	3665293100	124200	124200	124200	124200	18
255	20240508	144900	3663057500	124200	124100	124200	124100	82
256	20240508	144800	3652874400	124100	124100	124100	124100	2
257	20240508	144700	3652626200	124100	124100	124100	124100	3
258	20240508	144600	3652253900	124100	124200	124200	124100	22
259	20240508	144500	3649523400	124100	124100	124100	124100	2
260	20240508	144400	3649275200	124100	124100	124100	124100	2
261	20240508	144300	3649027000	124100	124100	124100	124100	15
262	20240508	144200	3647165500	124100	124000	124100	124000	155
263	20240508	144100	3627940100	124000	124100	124100	124000	150
264	20240508	144000	3609336100	124000	124000	124100	124000	6
265	20240508	143900	3608591800	124000	124000	124000	124000	30
266	20240508	143800	3604871800	124000	123900	124000	123900	47
267	20240508	143700	3599044000	124000	124100	124100	124000	93
268	20240508	143600	3587509400	124100	124100	124100	124100	26
269	20240508	143500	3584282800	124200	124200	124200	124200	23
270	20240508	143400	3581426200	124200	124100	124200	124100	4
271	20240508	143300	3580929600	124100	124200	124200	124100	9
272	20240508	143200	3579812000	124200	124200	124200	124200	3
273	20240508	143100	3579439400	124200	124100	124200	124100	9
274	20240508	143000	3578321700	124100	124200	124200	124100	8
275	20240508	142900	3577328300	124100	124200	124200	124100	2
276	20240508	142800	3577080000	124200	124300	124300	124200	27
277	20240508	142700	3573726300	124300	124200	124300	124200	10
278	20240508	142600	3572483400	124100	124100	124100	124100	3
279	20240508	142500	3572111100	124100	124100	124100	124100	2
280	20240508	142400	3571862900	124100	124100	124100	124000	61
281	20240508	142300	3564292900	124200	124200	124200	124100	8
282	20240508	142200	3563299400	124200	124100	124200	124100	33
283	20240508	142100	3559203000	124100	124200	124200	124100	42
284	20240508	142000	3553986700	124100	124100	124200	124100	11
285	20240508	141900	3552620800	124100	124000	124100	124000	21
286	20240508	141800	3550014800	124100	124100	124100	124000	22
287	20240508	141700	3547284800	124100	124000	124100	124000	7
288	20240508	141600	3546416200	124000	124000	124000	124000	1
289	20240508	141500	3546292200	124000	124100	124100	124000	5
290	20240508	141400	3545671900	124000	124100	124100	124000	53
291	20240508	141300	3539094700	124000	124000	124100	124000	8
292	20240508	141200	3538102200	124000	124000	124000	124000	9
293	20240508	141100	3536986200	124000	124000	124000	123900	58
294	20240508	141000	3529794300	124000	124000	124000	124000	85
295	20240508	140900	3519254300	124000	123900	124000	123900	29
296	20240508	140800	3515658700	123900	123900	124000	123900	13
297	20240508	140700	3514047800	123900	124000	124000	123900	4
298	20240508	140600	3513552000	123900	123900	124000	123900	17
299	20240508	140500	3511444200	123900	123700	123900	123700	6
300	20240508	140400	3510701500	123800	123700	123800	123700	2
301	20240508	140300	3510454000	123700	123700	123700	123600	86
302	20240508	140200	3499818400	123600	123500	123600	123500	3
303	20240508	140100	3499447700	123600	123500	123700	123500	4
304	20240508	140000	3498953200	123500	123500	123500	123500	11
305	20240508	135900	3497594700	123500	123500	123600	123500	62
306	20240508	135800	3489937400	123500	123600	123600	123500	10
307	20240508	135700	3488702300	123600	123500	123600	123400	130
308	20240508	135600	3472646600	123500	123400	123600	123400	153
309	20240508	135500	3453741900	123200	123700	123700	123200	1264
310	20240508	135400	3297614500	123700	123800	123800	123700	14
311	20240508	135300	3295882600	123800	123700	123800	123700	11
312	20240508	135200	3294521800	123700	123800	123800	123700	43
313	20240508	135100	3289199400	123800	123800	123800	123700	23
314	20240508	135000	3286352100	123800	123700	123800	123700	124
315	20240508	134900	3271011500	123800	123800	123800	123800	33
316	20240508	134800	3266926100	123800	123800	123900	123800	16
317	20240508	134700	3264945000	123800	123800	123800	123800	16
318	20240508	134600	3262964200	123800	123800	123800	123800	1
319	20240508	134500	3262840400	123800	123800	123900	123800	28
320	20240508	134400	3259373400	123800	123900	123900	123800	28
321	20240508	134300	3255905000	123900	123800	123900	123800	21
322	20240508	134200	3253304000	123800	123900	123900	123800	17
323	20240508	134100	3251199300	123900	123800	123900	123800	13
324	20240508	134000	3249589500	123800	123800	123800	123800	40
325	20240508	133900	3244637500	123800	123800	123800	123800	64
326	20240508	133800	3236714300	123700	123800	123800	123700	189
327	20240508	133700	3213334500	123700	123800	123800	123700	29
328	20240508	133600	3209747100	123800	123800	123800	123800	58
329	20240508	133500	3202566700	123800	123900	123900	123800	29
330	20240508	133400	3198976300	123900	123900	123900	123900	16
331	20240508	133300	3196993900	124000	124000	124000	123800	12
332	20240508	133200	3195507900	124000	123900	124000	123900	199
333	20240508	133100	3170832900	123900	123900	123900	123900	9
334	20240508	133000	3169717800	124000	124000	124000	123900	20
335	20240508	132900	3167239400	124000	124100	124100	124000	4
336	20240508	132800	3166743300	124000	123900	124000	123900	49
337	20240508	132700	3160668900	124000	124000	124000	124000	2
338	20240508	132600	3160420900	124000	124000	124000	124000	54
339	20240508	132500	3153724900	124000	124000	124000	124000	16
340	20240508	132400	3151740900	124000	124100	124100	123900	136
341	20240508	132300	3134882100	124100	124100	124100	124000	34
342	20240508	132200	3130664400	124000	124000	124000	124000	24
343	20240508	132100	3127688400	123900	124000	124000	123900	16
344	20240508	132000	3125705300	124000	124000	124000	124000	95
345	20240508	131900	3113925300	123900	123900	123900	123900	33
346	20240508	131800	3109836600	123900	123900	123900	123900	9
347	20240508	131700	3108721500	123900	123900	123900	123900	0
348	20240508	131600	3108721500	123900	123900	123900	123800	121
349	20240508	131500	3093730400	123900	123900	123900	123900	5
350	20240508	131400	3093110900	123900	123800	123900	123800	51
351	20240508	131300	3086797000	123800	123800	123800	123800	14
352	20240508	131200	3085063800	123800	123800	123800	123700	30
353	20240508	131100	3081350700	123700	123800	123800	123700	9
354	20240508	131000	3080237300	123700	123800	123800	123700	34
355	20240508	130900	3076031300	123800	123800	123800	123800	11
356	20240508	130800	3074669500	123800	123800	123900	123800	32
357	20240508	130700	3070706200	123700	123800	123800	123700	25
358	20240508	130600	3067613600	123700	123700	123700	123700	13
359	20240508	130500	3066005500	123700	123700	123700	123700	20
360	20240508	130400	3063531500	123700	123800	123800	123700	9
361	20240508	130300	3062418100	123800	123700	123800	123600	106
362	20240508	130200	3049305400	123700	123700	123700	123700	30
363	20240508	130100	3045594400	123600	123700	123700	123600	125
364	20240508	130000	3030136700	123700	123600	123800	123500	109
365	20240508	125900	3016665700	123600	123900	124000	123600	969
366	20240508	125800	2896726100	123800	124000	124000	123800	25
367	20240508	125700	2893629100	123900	123900	123900	123900	50
368	20240508	125600	2887434100	123900	123900	123900	123800	43
369	20240508	125500	2882106500	123900	123900	123900	123800	40
370	20240508	125400	2877152500	123800	123900	123900	123800	46
371	20240508	125300	2871455700	123900	123900	123900	123800	55
372	20240508	125200	2864642400	123900	123900	124000	123800	639
373	20240508	125100	2785470800	124000	124000	124000	123900	25
374	20240508	125000	2782372500	124000	123900	124000	123900	38
375	20240508	124900	2777660900	124000	124000	124000	123900	61
376	20240508	124800	2770097800	124100	124100	124100	124100	2
377	20240508	124700	2769849600	123900	124200	124200	123900	50
378	20240508	124600	2763651800	124100	124000	124100	124000	118
379	20240508	124500	2749019500	124000	124100	124100	124000	574
380	20240508	124400	2677818600	124200	124200	124200	124100	53
381	20240508	124300	2671239700	124300	124200	124300	124100	92
382	20240508	124200	2659818300	124200	124200	124200	124100	78
383	20240508	124100	2650136500	124100	124200	124200	124100	14
384	20240508	124000	2648398500	124200	124200	124300	124100	51
385	20240508	123900	2642064800	124200	124200	124200	124200	6
386	20240508	123800	2641319600	124200	124200	124200	124100	14
387	20240508	123700	2639581200	124100	124100	124100	124100	97
388	20240508	123600	2627543500	124100	124000	124100	124000	55
389	20240508	123500	2620722500	124000	124100	124100	124000	34
390	20240508	123400	2616505400	124100	124200	124200	124000	844
391	20240508	123300	2511836600	124200	124100	124300	124100	29
392	20240508	123200	2508235500	124300	124100	124300	124000	69
393	20240508	123100	2499672600	124100	124100	124100	124100	155
394	20240508	123000	2480437100	124100	124300	124300	124100	548
395	20240508	122900	2412416800	124300	124400	124400	124200	445
396	20240508	122800	2357130300	124400	124400	124400	124400	9
397	20240508	122700	2356010700	124400	124400	124400	124400	0
398	20240508	122600	2356010700	124400	124400	124400	124400	69
399	20240508	122500	2347427100	124400	124400	124500	124400	22
400	20240508	122400	2344690000	124400	124400	124500	124400	21
401	20240508	122300	2342076800	124400	124400	124400	124400	39
402	20240508	122200	2337225200	124400	124400	124400	124400	3
403	20240508	122100	2336852000	124300	124300	124300	124300	8
404	20240508	122000	2335857600	124300	124300	124300	124300	7
405	20240508	121900	2334987500	124400	124400	124400	124400	4
406	20240508	121800	2334489900	124300	124400	124400	124300	9
407	20240508	121700	2333371100	124400	124400	124400	124400	15
408	20240508	121600	2331505100	124400	124500	124500	124400	28
409	20240508	121500	2328020900	124500	124500	124500	124500	4
410	20240508	121400	2327522900	124400	124400	124400	124400	0
411	20240508	121300	2327522900	124400	124500	124500	124400	9
412	20240508	121200	2326403200	124500	124500	124500	124500	4
413	20240508	121100	2325905200	124400	124400	124400	124300	156
414	20240508	121000	2306509600	124300	124300	124300	124300	6
415	20240508	120900	2305763800	124200	124300	124400	124200	208
416	20240508	120800	2279904700	124500	124400	124500	124400	18
417	20240508	120700	2277664100	124400	124400	124400	124400	0
418	20240508	120600	2277664100	124400	124400	124400	124400	38
419	20240508	120500	2272936900	124500	124500	124500	124500	1
420	20240508	120400	2272812400	124500	124500	124500	124400	15
421	20240508	120300	2270945700	124500	124500	124500	124500	12
422	20240508	120200	2269451700	124500	124500	124500	124500	2
423	20240508	120100	2269202700	124400	124400	124400	124400	36
424	20240508	120000	2264724300	124400	124400	124400	124400	15
425	20240508	115900	2262858300	124400	124300	124400	124300	10
426	20240508	115800	2261615200	124400	124400	124400	124400	14
427	20240508	115700	2259873600	124200	124300	124300	124200	43
428	20240508	115600	2254529500	124300	124300	124300	124300	61
429	20240508	115500	2246947200	124300	124300	124300	124200	122
430	20240508	115400	2231784000	124300	124300	124300	124200	17
431	20240508	115300	2229672400	124300	124300	124300	124300	12
432	20240508	115200	2228180800	124300	124300	124300	124200	13
433	20240508	115100	2226565700	124300	124200	124300	124200	31
434	20240508	115000	2222715400	124200	124200	124300	124200	22
435	20240508	114900	2219982700	124200	124300	124300	124200	16
436	20240508	114800	2217994700	124300	124200	124300	124200	75
437	20240508	114700	2208679600	124200	124400	124400	124200	266
438	20240508	114600	2175619200	124400	124500	124500	124400	604
439	20240508	114500	2100451200	124600	124600	124600	124600	62
440	20240508	114400	2092726000	124600	124600	124600	124600	23
441	20240508	114300	2089860200	124600	124700	124700	124600	55
442	20240508	114200	2083006800	124700	124700	124700	124600	221
443	20240508	114100	2055467100	124700	124800	124800	124600	190
444	20240508	114000	2031783800	124800	124800	124800	124800	248
445	20240508	113900	2000833400	124900	124900	124900	124900	221
446	20240508	113800	1973230500	125000	125000	125000	125000	2
447	20240508	113700	1972980500	124900	124900	124900	124900	9
448	20240508	113600	1971856400	125000	125000	125000	124900	60
449	20240508	113500	1964360100	125000	125000	125000	124900	13
450	20240508	113400	1962735900	125000	125000	125000	125000	23
451	20240508	113300	1959860900	125000	125000	125000	125000	89
452	20240508	113200	1948735900	125000	125100	125100	125000	47
453	20240508	113100	1942860600	125100	125100	125100	125100	0
454	20240508	113000	1942860600	125100	125200	125200	125100	5
455	20240508	112900	1942235000	125200	125200	125200	125200	3
456	20240508	112800	1941859400	125100	125100	125100	125100	95
457	20240508	112700	1929974900	125200	125300	125300	125200	212
458	20240508	112600	1903422400	125500	125500	125500	125500	1
459	20240508	112500	1903296900	125500	125500	125500	125200	13
460	20240508	112400	1901667800	125400	125300	125400	125200	44
461	20240508	112300	1896156100	125200	125200	125200	125200	9
462	20240508	112200	1895029300	125500	125200	125500	125200	13
463	20240508	112100	1893400800	125200	125100	125200	125100	25
464	20240508	112000	1890271600	125100	125300	125300	125000	64
465	20240508	111900	1882270000	125300	125000	125300	125000	20
466	20240508	111800	1879769400	124900	124900	125000	124900	173
467	20240508	111700	1858152400	124900	124900	124900	124900	9
468	20240508	111600	1857028300	124900	124900	124900	124800	11
469	20240508	111500	1855655000	125000	125000	125000	125000	8
470	20240508	111400	1854655000	124900	124800	124900	124800	21
471	20240508	111300	1852033100	124900	124900	124900	124900	22
472	20240508	111200	1849285300	124800	124800	124800	124800	25
473	20240508	111100	1846165300	124800	124900	124900	124800	13
474	20240508	111000	1844542400	124800	124800	124800	124800	0
475	20240508	110900	1844542400	124800	124800	124800	124700	79
476	20240508	110800	1834684000	124800	124800	124800	124800	3
477	20240508	110700	1834309600	124800	124800	124800	124800	68
478	20240508	110600	1825823200	124700	124800	124800	124700	153
479	20240508	110500	1806731700	124900	124900	124900	124900	1
480	20240508	110400	1806606800	124800	124900	124900	124800	10
481	20240508	110300	1805358700	124900	124900	124900	124900	58
482	20240508	110200	1798114500	124900	125000	125000	124900	286
483	20240508	110100	1762390400	124900	125000	125000	124900	35
484	20240508	110000	1758016400	125000	124900	125000	124900	56
485	20240508	105900	1751020800	124900	125100	125100	124900	30
486	20240508	105800	1747270800	125100	125000	125100	125000	29
487	20240508	105700	1743643800	125000	125000	125000	125000	21
488	20240508	105600	1741018800	125000	125100	125100	125000	63
489	20240508	105500	1733141900	125100	125100	125100	125100	22
490	20240508	105400	1730389700	125000	125000	125000	125000	8
491	20240508	105300	1729389700	125100	125100	125200	125100	19
492	20240508	105200	1727012500	125100	125100	125100	125100	13
493	20240508	105100	1725386200	125100	125100	125100	125100	1
494	20240508	105000	1725261100	125100	125100	125100	125000	5
495	20240508	104900	1724635700	125000	125100	125100	125000	11
496	20240508	104800	1723260400	125000	125000	125000	125000	48
497	20240508	104700	1717260400	125000	125000	125000	124900	41
498	20240508	104600	1712136200	125000	125100	125100	125000	38
499	20240508	104500	1707383800	125000	125000	125100	125000	23
500	20240508	104400	1704508700	124900	125000	125000	124900	15
501	20240508	104300	1702634000	125000	125000	125000	125000	17
502	20240508	104200	1700509000	125000	125000	125000	124900	111
503	20240508	104100	1686634800	124900	124900	124900	124900	0
504	20240508	104000	1686634800	124900	124800	124900	124800	108
505	20240508	103900	1673146400	124900	125000	125000	124900	26
506	20240508	103800	1669898100	124900	124900	124900	124900	18
507	20240508	103700	1667649900	124900	125000	125000	124900	44
508	20240508	103600	1662153700	125000	125000	125000	125000	7
509	20240508	103500	1661278700	124900	125000	125000	124900	11
510	20240508	103400	1659904500	124900	124900	124900	124900	0
511	20240508	103300	1659904500	124900	124900	124900	124900	8
512	20240508	103200	1658905300	125000	125000	125000	125000	4
513	20240508	103100	1658405300	125000	125000	125000	125000	11
514	20240508	103000	1657030300	125000	124900	125000	124900	9
515	20240508	102900	1655906100	124900	124900	124900	124900	4
516	20240508	102800	1655406500	124700	124800	124900	124700	124
517	20240508	102700	1639932900	124700	124800	124800	124600	13
518	20240508	102600	1638312100	124700	124500	124800	124500	46
519	20240508	102500	1632577800	124500	124700	124700	124500	40
520	20240508	102400	1627591400	124400	124400	124500	124400	253
521	20240508	102300	1596118100	124400	124700	124700	124300	548
522	20240508	102200	1527901800	124800	124900	124900	124800	207
523	20240508	102100	1502062100	124900	125100	125100	124900	350
524	20240508	102000	1458313700	125100	125300	125300	125000	997
525	20240508	101900	1333558200	125300	125600	125600	125300	196
526	20240508	101800	1308998800	125300	125600	125600	125300	15
527	20240508	101700	1307117200	125600	125400	125600	125300	205
528	20240508	101600	1281406300	125400	125500	125500	125400	199
529	20240508	101500	1256447500	125600	125600	125600	125600	3
530	20240508	101400	1256070700	125500	125500	125500	125500	17
531	20240508	101300	1253937200	125500	125600	125600	125500	8
532	20240508	101200	1252932600	125500	125500	125500	125400	60
533	20240508	101100	1245406100	125400	125400	125400	125400	8
534	20240508	101000	1244402900	125400	125500	125500	125400	5
535	20240508	100900	1243775500	125500	125400	125500	125400	52
536	20240508	100800	1237251500	125400	125600	125600	125400	13
537	20240508	100700	1235620000	125600	125300	125600	125300	32
538	20240508	100600	1231604400	125300	125500	125500	125300	458
539	20240508	100500	1174144200	125500	125700	125700	125500	21
540	20240508	100400	1171507800	125700	125700	125700	125500	23
541	20240508	100300	1168619000	125700	125600	125700	125600	15
542	20240508	100200	1166733800	125600	125700	125700	125600	285
543	20240508	100100	1130925400	125700	125700	125700	125600	71
544	20240508	100000	1122000900	125700	125900	125900	125700	4
545	20240508	095900	1121497900	125700	125900	125900	125700	95
546	20240508	095800	1109556200	125900	125800	125900	125800	10
547	20240508	095700	1108298000	125800	125900	125900	125800	17
548	20240508	095600	1106158600	125900	125900	125900	125900	11
549	20240508	095500	1104773700	125900	125700	125900	125700	3
550	20240508	095400	1104396400	125700	125700	125700	125600	25
551	20240508	095300	1101254600	125700	125700	125700	125700	35
552	20240508	095200	1096855100	125600	125600	125700	125600	27
553	20240508	095100	1093463300	125600	125700	125700	125600	60
554	20240508	095000	1085924300	125700	125600	125700	125600	7
555	20240508	094900	1085044900	125600	126000	126000	125600	142
556	20240508	094800	1067182300	126000	125900	126000	125900	15
557	20240508	094700	1065293300	126000	125900	126000	125900	58
558	20240508	094600	1057990300	125900	125700	125900	125700	14
559	20240508	094500	1056230300	125600	125800	125900	125500	553
560	20240508	094400	986743900	125900	125800	125900	125800	43
561	20240508	094300	981332200	125800	126300	126300	125800	735
562	20240508	094200	888705300	126200	126500	126500	126200	142
563	20240508	094100	870779000	126500	126900	126900	126300	1033
564	20240508	094000	740127200	126900	126800	126900	126800	25
565	20240508	093900	736956400	126900	126800	126900	126800	21
566	20240508	093800	734291700	126900	126800	126900	126800	10
567	20240508	093700	733023200	126800	126700	126900	126700	153
568	20240508	093600	713624700	126800	127000	127000	126800	47
569	20240508	093500	707661600	127000	127000	127000	126900	11
570	20240508	093400	706265400	127000	127000	127000	127000	19
571	20240508	093300	703852400	126900	127000	127000	126900	27
572	20240508	093200	700425900	127100	127200	127700	127100	229
573	20240508	093100	671206800	127200	127200	127200	127200	1
574	20240508	093000	671079600	126900	126800	126900	126600	366
575	20240508	092900	624687200	126800	127200	127200	126800	8
576	20240508	092800	623671400	126700	126700	127200	126600	88
577	20240508	092700	612524600	126700	127400	127400	126700	940
578	20240508	092600	493263600	127400	127400	127400	127300	30
579	20240508	092500	489442100	127400	127400	127400	127400	17
580	20240508	092400	487276300	127400	127400	127400	127400	17
581	20240508	092300	485110500	127300	127500	127500	127300	45
582	20240508	092200	479378200	127800	127600	127800	127500	44
583	20240508	092100	473757300	127600	127500	127600	127500	31
584	20240508	092000	469803800	127600	127600	127600	127600	10
585	20240508	091900	468527800	127500	127500	127500	127500	12
586	20240508	091800	466997800	127500	127800	127800	127500	60
587	20240508	091700	459336100	128100	127600	128100	127600	8
588	20240508	091600	458313800	127600	128100	128100	127600	27
589	20240508	091500	454865300	128100	128200	128200	127800	26
590	20240508	091400	451537400	128200	127400	128200	127400	59
591	20240508	091300	444011700	127400	127400	127500	127400	20
592	20240508	091200	441463500	127500	127200	127500	127200	104
593	20240508	091100	428231100	127200	126700	127300	126700	40
594	20240508	091000	423153200	126700	127300	127300	126700	329
595	20240508	090900	381427200	127000	127400	127400	127000	117
596	20240508	090800	366532700	127400	127400	127400	127000	42
597	20240508	090700	361192500	127400	127600	127600	127200	309
598	20240508	090600	321830500	127600	127800	127800	127600	130
599	20240508	090500	305240900	128200	128000	128200	127600	82
600	20240508	090400	294756400	127900	128500	128500	127900	199
601	20240508	090300	269255900	128500	128100	128900	127800	413
602	20240508	090200	216287700	127800	128100	128100	127600	79
603	20240508	090100	206189500	128100	128100	128100	127800	63
604	20240508	090000	198128700	127400	127300	128100	127300	1540