KissMeData/014830/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	190000	4331952700	97800	97800	97800	97800	341
3	20240503	185900	4331952700	97800	97800	97800	97800	0
4	20240503	185800	4331952700	97800	97800	97800	97800	0
5	20240503	185700	4331952700	97800	97800	97800	97800	0
6	20240503	185600	4331952700	97800	97800	97800	97800	0
7	20240503	185500	4331952700	97800	97800	97800	97800	0
8	20240503	185400	4331952700	97800	97800	97800	97800	0
9	20240503	185300	4331952700	97800	97800	97800	97800	0
10	20240503	185200	4331952700	97800	97800	97800	97800	0
11	20240503	185100	4331952700	97800	97800	97800	97800	0
12	20240503	185000	4331952700	97800	97800	97800	97800	0
13	20240503	184900	4331952700	97800	97800	97800	97800	0
14	20240503	184800	4331952700	97800	97800	97800	97800	0
15	20240503	184700	4331952700	97800	97800	97800	97800	0
16	20240503	184600	4331952700	97800	97800	97800	97800	0
17	20240503	184500	4331952700	97800	97800	97800	97800	0
18	20240503	184400	4331952700	97800	97800	97800	97800	0
19	20240503	184300	4331952700	97800	97800	97800	97800	0
20	20240503	184200	4331952700	97800	97800	97800	97800	0
21	20240503	184100	4331952700	97800	97800	97800	97800	0
22	20240503	184000	4331952700	97800	97800	97800	97800	0
23	20240503	183900	4331952700	97800	97800	97800	97800	0
24	20240503	183800	4331952700	97800	97800	97800	97800	0
25	20240503	183700	4331952700	97800	97800	97800	97800	0
26	20240503	183600	4331952700	97800	97800	97800	97800	0
27	20240503	183500	4331952700	97800	97800	97800	97800	0
28	20240503	183400	4331952700	97800	97800	97800	97800	0
29	20240503	183300	4331952700	97800	97800	97800	97800	0
30	20240503	183200	4331952700	97800	97800	97800	97800	0
31	20240503	183100	4331952700	97800	97800	97800	97800	0
32	20240503	183000	4331952700	97800	97800	97800	97800	341
33	20240503	182900	4331952700	97800	97800	97800	97800	0
34	20240503	182800	4331952700	97800	97800	97800	97800	0
35	20240503	182700	4331952700	97800	97800	97800	97800	0
36	20240503	182600	4331952700	97800	97800	97800	97800	0
37	20240503	182500	4331952700	97800	97800	97800	97800	0
38	20240503	182400	4331952700	97800	97800	97800	97800	0
39	20240503	182300	4331952700	97800	97800	97800	97800	0
40	20240503	182200	4331952700	97800	97800	97800	97800	0
41	20240503	182100	4331952700	97800	97800	97800	97800	0
42	20240503	182000	4331952700	97800	97800	97800	97800	0
43	20240503	181900	4331952700	97800	97800	97800	97800	0
44	20240503	181800	4331952700	97800	97800	97800	97800	0
45	20240503	181700	4331952700	97800	97800	97800	97800	0
46	20240503	181600	4331952700	97800	97800	97800	97800	0
47	20240503	181500	4331952700	97800	97800	97800	97800	0
48	20240503	181400	4331952700	97800	97800	97800	97800	0
49	20240503	181300	4331952700	97800	97800	97800	97800	0
50	20240503	181200	4331952700	97800	97800	97800	97800	0
51	20240503	181100	4331952700	97800	97800	97800	97800	0
52	20240503	181000	4331952700	97800	97800	97800	97800	0
53	20240503	180900	4331952700	97800	97800	97800	97800	0
54	20240503	180800	4331952700	97800	97800	97800	97800	0
55	20240503	180700	4331952700	97800	97800	97800	97800	0
56	20240503	180600	4331952700	97800	97800	97800	97800	0
57	20240503	180500	4331952700	97800	97800	97800	97800	0
58	20240503	180400	4331952700	97800	97800	97800	97800	0
59	20240503	180300	4331952700	97800	97800	97800	97800	0
60	20240503	180200	4331952700	97800	97800	97800	97800	0
61	20240503	180100	4331952700	97800	97800	97800	97800	0
62	20240503	180000	4331952700	97800	97800	97800	97800	341
63	20240503	175900	4331952700	97800	97800	97800	97800	0
64	20240503	175800	4331952700	97800	97800	97800	97800	0
65	20240503	175700	4331952700	97800	97800	97800	97800	0
66	20240503	175600	4331952700	97800	97800	97800	97800	0
67	20240503	175500	4331952700	97800	97800	97800	97800	0
68	20240503	175400	4331952700	97800	97800	97800	97800	0
69	20240503	175300	4331952700	97800	97800	97800	97800	0
70	20240503	175200	4331952700	97800	97800	97800	97800	0
71	20240503	175100	4331952700	97800	97800	97800	97800	0
72	20240503	175000	4331952700	97800	97800	97800	97800	0
73	20240503	174900	4331952700	97800	97800	97800	97800	0
74	20240503	174800	4331952700	97800	97800	97800	97800	0
75	20240503	174700	4331952700	97800	97800	97800	97800	0
76	20240503	174600	4331952700	97800	97800	97800	97800	0
77	20240503	174500	4331952700	97800	97800	97800	97800	0
78	20240503	174400	4331952700	97800	97800	97800	97800	0
79	20240503	174300	4331952700	97800	97800	97800	97800	0
80	20240503	174200	4331952700	97800	97800	97800	97800	0
81	20240503	174100	4331952700	97800	97800	97800	97800	0
82	20240503	174000	4331952700	97800	97800	97800	97800	0
83	20240503	173900	4331952700	97800	97800	97800	97800	0
84	20240503	173800	4331952700	97800	97800	97800	97800	0
85	20240503	173700	4331952700	97800	97800	97800	97800	0
86	20240503	173600	4331952700	97800	97800	97800	97800	0
87	20240503	173500	4331952700	97800	97800	97800	97800	0
88	20240503	173400	4331952700	97800	97800	97800	97800	0
89	20240503	173300	4331952700	97800	97800	97800	97800	0
90	20240503	173200	4331952700	97800	97800	97800	97800	0
91	20240503	173100	4331952700	97800	97800	97800	97800	0
92	20240503	173000	4331952700	97800	97800	97800	97800	341
93	20240503	172900	4331952700	97800	97800	97800	97800	0
94	20240503	172800	4331952700	97800	97800	97800	97800	0
95	20240503	172700	4331952700	97800	97800	97800	97800	0
96	20240503	172600	4331952700	97800	97800	97800	97800	0
97	20240503	172500	4331952700	97800	97800	97800	97800	0
98	20240503	172400	4331952700	97800	97800	97800	97800	0
99	20240503	172300	4331952700	97800	97800	97800	97800	0
100	20240503	172200	4331952700	97800	97800	97800	97800	0
101	20240503	172100	4331952700	97800	97800	97800	97800	0
102	20240503	172000	4331952700	97800	97800	97800	97800	0
103	20240503	171900	4331952700	97800	97800	97800	97800	0
104	20240503	171800	4331952700	97800	97800	97800	97800	0
105	20240503	171700	4331952700	97800	97800	97800	97800	0
106	20240503	171600	4331952700	97800	97800	97800	97800	0
107	20240503	171500	4331952700	97800	97800	97800	97800	0
108	20240503	171400	4331952700	97800	97800	97800	97800	0
109	20240503	171300	4331952700	97800	97800	97800	97800	0
110	20240503	171200	4331952700	97800	97800	97800	97800	0
111	20240503	171100	4331952700	97800	97800	97800	97800	0
112	20240503	171000	4331952700	97800	97800	97800	97800	0
113	20240503	170900	4331952700	97800	97800	97800	97800	0
114	20240503	170800	4331952700	97800	97800	97800	97800	0
115	20240503	170700	4331952700	97800	97800	97800	97800	0
116	20240503	170600	4331952700	97800	97800	97800	97800	0
117	20240503	170500	4331952700	97800	97800	97800	97800	0
118	20240503	170400	4331952700	97800	97800	97800	97800	0
119	20240503	170300	4331952700	97800	97800	97800	97800	0
120	20240503	170200	4331952700	97800	97800	97800	97800	0
121	20240503	170100	4331952700	97800	97800	97800	97800	0
122	20240503	170000	4331952700	97800	97800	97800	97800	341
123	20240503	165900	4331952700	97800	97800	97800	97800	0
124	20240503	165800	4331952700	97800	97800	97800	97800	0
125	20240503	165700	4331952700	97800	97800	97800	97800	0
126	20240503	165600	4331952700	97800	97800	97800	97800	0
127	20240503	165500	4331952700	97800	97800	97800	97800	0
128	20240503	165400	4331952700	97800	97800	97800	97800	0
129	20240503	165300	4331952700	97800	97800	97800	97800	0
130	20240503	165200	4331952700	97800	97800	97800	97800	0
131	20240503	165100	4331952700	97800	97800	97800	97800	0
132	20240503	165000	4331952700	97800	97800	97800	97800	0
133	20240503	164900	4331952700	97800	97800	97800	97800	0
134	20240503	164800	4331952700	97800	97800	97800	97800	0
135	20240503	164700	4331952700	97800	97800	97800	97800	0
136	20240503	164600	4331952700	97800	97800	97800	97800	0
137	20240503	164500	4331952700	97800	97800	97800	97800	0
138	20240503	164400	4331952700	97800	97800	97800	97800	0
139	20240503	164300	4331952700	97800	97800	97800	97800	0
140	20240503	164200	4331952700	97800	97800	97800	97800	0
141	20240503	164100	4331952700	97800	97800	97800	97800	0
142	20240503	164000	4331952700	97800	97800	97800	97800	0
143	20240503	163900	4331952700	97800	97800	97800	97800	0
144	20240503	163800	4331952700	97800	97800	97800	97800	0
145	20240503	163700	4331952700	97800	97800	97800	97800	0
146	20240503	163600	4331952700	97800	97800	97800	97800	0
147	20240503	163500	4331952700	97800	97800	97800	97800	0
148	20240503	163400	4331952700	97800	97800	97800	97800	0
149	20240503	163300	4331952700	97800	97800	97800	97800	0
150	20240503	163200	4331952700	97800	97800	97800	97800	0
151	20240503	163100	4331952700	97800	97800	97800	97800	0
152	20240503	163000	4331952700	97800	97800	97800	97800	341
153	20240503	162900	4331952700	97800	97800	97800	97800	0
154	20240503	162800	4331952700	97800	97800	97800	97800	0
155	20240503	162700	4331952700	97800	97800	97800	97800	0
156	20240503	162600	4331952700	97800	97800	97800	97800	0
157	20240503	162500	4331952700	97800	97800	97800	97800	0
158	20240503	162400	4331952700	97800	97800	97800	97800	0
159	20240503	162300	4331952700	97800	97800	97800	97800	0
160	20240503	162200	4331952700	97800	97800	97800	97800	0
161	20240503	162100	4331952700	97800	97800	97800	97800	0
162	20240503	162000	4331952700	97800	97800	97800	97800	0
163	20240503	161900	4331952700	97800	97800	97800	97800	0
164	20240503	161800	4331952700	97800	97800	97800	97800	0
165	20240503	161700	4331952700	97800	97800	97800	97800	0
166	20240503	161600	4331952700	97800	97800	97800	97800	0
167	20240503	161500	4331952700	97800	97800	97800	97800	0
168	20240503	161400	4331952700	97800	97800	97800	97800	0
169	20240503	161300	4331952700	97800	97800	97800	97800	0
170	20240503	161200	4331952700	97800	97800	97800	97800	0
171	20240503	161100	4331952700	97800	97800	97800	97800	0
172	20240503	161000	4331952700	97800	97800	97800	97800	0
173	20240503	160900	4331952700	97800	97800	97800	97800	0
174	20240503	160800	4331952700	97800	97800	97800	97800	0
175	20240503	160700	4331952700	97800	97800	97800	97800	0
176	20240503	160600	4331952700	97800	97800	97800	97800	0
177	20240503	160500	4331952700	97800	97800	97800	97800	0
178	20240503	160400	4331952700	97800	97800	97800	97800	0
179	20240503	160300	4331952700	97800	97800	97800	97800	0
180	20240503	160200	4331952700	97800	97800	97800	97800	0
181	20240503	160100	4331952700	97800	97800	97800	97800	0
182	20240503	160000	4331952700	97800	97800	97800	97800	341
183	20240503	155900	4331952700	97800	97800	97800	97800	0
184	20240503	155800	4331952700	97800	97800	97800	97800	0
185	20240503	155700	4331952700	97800	97800	97800	97800	0
186	20240503	155600	4331952700	97800	97800	97800	97800	0
187	20240503	155500	4331952700	97800	97800	97800	97800	0
188	20240503	155400	4331952700	97800	97800	97800	97800	0
189	20240503	155300	4331952700	97800	97800	97800	97800	0
190	20240503	155200	4331952700	97800	97800	97800	97800	0
191	20240503	155100	4331952700	97800	97800	97800	97800	0
192	20240503	155000	4331952700	97800	97800	97800	97800	0
193	20240503	154900	4331952700	97800	97800	97800	97800	0
194	20240503	154800	4331952700	97800	97800	97800	97800	0
195	20240503	154700	4331952700	97800	97800	97800	97800	0
196	20240503	154600	4331952700	97800	97800	97800	97800	0
197	20240503	154500	4331952700	97800	97800	97800	97800	0
198	20240503	154400	4331952700	97800	97800	97800	97800	0
199	20240503	154300	4331952700	97800	97800	97800	97800	0
200	20240503	154200	4331952700	97800	97800	97800	97800	0
201	20240503	154100	4331952700	97800	97800	97800	97800	0
202	20240503	154000	4331952700	97800	97800	97800	97800	0
203	20240503	153900	4331952700	97800	97800	97800	97800	0
204	20240503	153800	4331952700	97800	97800	97800	97800	0
205	20240503	153700	4331952700	97800	97800	97800	97800	0
206	20240503	153600	4331952700	97800	97800	97800	97800	0
207	20240503	153500	4331952700	97800	97800	97800	97800	0
208	20240503	153400	4331952700	97800	97800	97800	97800	0
209	20240503	153300	4331952700	97800	97800	97800	97800	0
210	20240503	153200	4331952700	97800	97800	97800	97800	0
211	20240503	153100	4331952700	97800	97800	97800	97800	0
212	20240503	153000	4331952700	97800	97800	97800	97800	682
213	20240503	152900	4298602900	97800	97800	97800	97800	0
214	20240503	152800	4298602900	97800	97800	97800	97800	0
215	20240503	152700	4298602900	97800	97800	97800	97800	0
216	20240503	152600	4298602900	97800	97800	97800	97800	0
217	20240503	152500	4298602900	97800	97800	97800	97800	0
218	20240503	152400	4298602900	97800	97800	97800	97800	0
219	20240503	152300	4298602900	97800	97800	97800	97800	0
220	20240503	152200	4298602900	97800	97800	97800	97800	0
221	20240503	152100	4298602900	97800	97800	97800	97800	0
222	20240503	152000	4298602900	97800	97800	97800	97800	0
223	20240503	151900	4298602900	97800	97900	98000	97800	49
224	20240503	151800	4293803700	97900	98000	98000	97900	33
225	20240503	151700	4290570800	97900	97900	98000	97900	126
226	20240503	151600	4278225900	97800	97800	97800	97800	10
227	20240503	151500	4277247900	97800	97800	97900	97800	33
228	20240503	151400	4274017900	98000	97800	98000	97800	228
229	20240503	151300	4251698800	97700	97700	97700	97600	125
230	20240503	151200	4239491800	97700	97900	97900	97700	103
231	20240503	151100	4229420700	97800	97900	97900	97700	180
232	20240503	151000	4211814000	97900	97900	98000	97900	87
233	20240503	150900	4203290100	98000	98000	98000	97900	72
234	20240503	150800	4196234800	98000	97900	98000	97900	24
235	20240503	150700	4193885000	97900	97800	97900	97800	98
236	20240503	150600	4184291400	97800	97800	97900	97800	81
237	20240503	150500	4176369100	97900	97900	97900	97900	84
238	20240503	150400	4168145500	98000	98000	98000	98000	102
239	20240503	150300	4158149500	97800	97800	97800	97800	66
240	20240503	150200	4151694700	97800	97900	98000	97800	61
241	20240503	150100	4145727900	98000	98200	98300	97900	260
242	20240503	150000	4120228200	98200	98300	98300	98200	34
243	20240503	145900	4116886600	98300	98300	98300	98300	20
244	20240503	145800	4114920600	98300	98200	98300	98200	59
245	20240503	145700	4109124700	98200	98200	98200	98200	47
246	20240503	145600	4104509300	98300	98200	98300	98200	16
247	20240503	145500	4102937100	98300	98300	98300	98300	49
248	20240503	145400	4098120400	98300	98300	98300	98100	42
249	20240503	145300	4093993300	98300	98300	98400	98200	98
250	20240503	145200	4084363300	98400	98400	98400	98300	73
251	20240503	145100	4077180700	98300	98400	98400	98300	62
252	20240503	145000	4071085900	98400	98200	98400	98200	82
253	20240503	144900	4063019800	98300	98300	98300	98300	6
254	20240503	144800	4062430000	98300	98300	98300	98300	103
255	20240503	144700	4052305100	98400	98400	98400	98400	4
256	20240503	144600	4051911500	98200	98300	98300	98200	13
257	20240503	144500	4050634700	98200	98400	98400	98200	108
258	20240503	144400	4040010500	98300	98300	98300	98300	41
259	20240503	144300	4035980200	98200	98400	98400	98200	54
260	20240503	144200	4030668500	98400	98300	98400	98300	197
261	20240503	144100	4011298800	98300	98300	98300	98200	94
262	20240503	144000	4002059300	98200	98200	98200	98200	0
263	20240503	143900	4002059300	98200	98200	98300	98200	53
264	20240503	143800	3996850100	98300	98200	98300	98200	93
265	20240503	143700	3987712400	98200	98300	98300	98100	30
266	20240503	143600	3984766900	98300	98200	98300	98200	174
267	20240503	143500	3967675500	98200	98200	98300	98200	163
268	20240503	143400	3951665400	98300	98300	98300	98300	1
269	20240503	143300	3951567100	98300	98100	98300	98100	183
270	20240503	143200	3933581100	98100	98300	98300	98100	107
271	20240503	143100	3923071400	98100	98100	98100	98100	19
272	20240503	143000	3921207500	98100	98100	98300	98100	74
273	20240503	142900	3913938900	98000	98000	98000	98000	8
274	20240503	142800	3913154900	98100	98100	98100	98000	54
275	20240503	142700	3907858400	98000	98200	98200	98000	63
276	20240503	142600	3901674400	98100	98100	98100	98100	23
277	20240503	142500	3899418100	98100	98000	98100	98000	31
278	20240503	142400	3896377200	98100	98100	98200	98100	33
279	20240503	142300	3893137800	98200	98100	98200	98100	74
280	20240503	142200	3885873800	98000	98100	98100	98000	37
281	20240503	142100	3882245100	98100	98100	98100	98000	67
282	20240503	142000	3875672500	98000	98300	98300	97900	123
283	20240503	141900	3863609800	98100	98100	98100	98100	7
284	20240503	141800	3862923100	98100	98100	98100	98100	32
285	20240503	141700	3859783900	98200	98100	98200	98100	75
286	20240503	141600	3852419600	98100	98000	98100	98000	25
287	20240503	141500	3849967700	98000	98100	98100	98000	25
288	20240503	141400	3847515400	98200	98000	98200	98000	59
289	20240503	141300	3841724000	98000	98300	98300	98000	110
290	20240503	141200	3830926200	98000	98000	98000	98000	53
291	20240503	141100	3825732200	98100	98200	98200	98000	112
292	20240503	141000	3814738900	98100	98200	98200	98100	102
293	20240503	140900	3804730600	98100	98200	98200	98100	29
294	20240503	140800	3801883600	98300	98300	98300	98300	46
295	20240503	140700	3797361800	98300	98200	98300	98100	69
296	20240503	140600	3790583900	98100	98100	98100	98100	8
297	20240503	140500	3789799100	98100	98300	98300	98000	99
298	20240503	140400	3780078500	98100	98100	98100	98100	8
299	20240503	140300	3779293700	98100	98200	98200	98100	84
300	20240503	140200	3771047600	98200	98200	98200	98200	9
301	20240503	140100	3770163800	98300	98000	98300	98000	80
302	20240503	140000	3762317200	98300	98100	98300	98100	38
303	20240503	135900	3758587500	98200	98300	98300	98200	47
304	20240503	135800	3753967500	98100	98100	98200	98000	68
305	20240503	135700	3747296500	98300	98300	98300	98300	58
306	20240503	135600	3741595100	98000	98100	98100	98000	45
307	20240503	135500	3737183000	98300	98300	98300	98300	47
308	20240503	135400	3732562900	98000	98100	98300	98000	73
309	20240503	135300	3725399200	98200	98300	98300	98200	136
310	20240503	135200	3712043900	98300	98300	98300	98200	80
311	20240503	135100	3704181100	98300	98300	98300	98300	123
312	20240503	135000	3692090200	98300	98300	98300	98200	49
313	20240503	134900	3687274100	98300	98100	98300	98100	134
314	20240503	134800	3674112800	98200	98400	98400	98100	32
315	20240503	134700	3670970300	98200	98300	98300	98200	311
316	20240503	134600	3640411000	98400	98300	98500	98300	73
317	20240503	134500	3633223800	98400	98500	98500	98400	23
318	20240503	134400	3630960500	98400	98400	98500	98400	63
319	20240503	134300	3624759500	98400	98300	98400	98300	74
320	20240503	134200	3617480700	98400	98500	98500	98400	26
321	20240503	134100	3614920700	98500	98500	98600	98200	90
322	20240503	134000	3606055600	98500	98400	98500	98100	235
323	20240503	133900	3582918600	98100	98400	98400	98100	57
324	20240503	133800	3577320200	98400	98300	98400	98300	43
325	20240503	133700	3573089700	98400	98300	98400	98100	112
326	20240503	133600	3562081700	98300	98100	98300	98100	5
327	20240503	133500	3561590400	98100	98200	98200	98100	13
328	20240503	133400	3560314600	98300	98300	98300	98300	57
329	20240503	133300	3554711500	98000	98200	98200	98000	97
330	20240503	133200	3545196400	98500	98500	98500	98300	72
331	20240503	133100	3538114400	98400	98300	98400	98300	26
332	20240503	133000	3535556500	98500	98500	98500	98400	142
333	20240503	132900	3521576600	98500	98400	98500	98400	139
334	20240503	132800	3507886100	98400	98300	98400	98300	242
335	20240503	132700	3484075600	98300	98300	98300	98200	195
336	20240503	132600	3464909100	98200	98200	98300	98200	136
337	20240503	132500	3451549300	98200	98200	98200	98200	0
338	20240503	132400	3451549300	98200	98100	98200	98000	168
339	20240503	132300	3435067700	98000	98100	98100	98000	75
340	20240503	132200	3427715200	98000	98000	98000	98000	36
341	20240503	132100	3424187200	98100	98000	98100	97900	72
342	20240503	132000	3417126700	98000	98200	98200	98000	104
343	20240503	131900	3406930300	98100	98100	98100	98100	7
344	20240503	131800	3406243600	98100	98000	98100	97900	53
345	20240503	131700	3401045500	97900	98000	98000	97900	21
346	20240503	131600	3398988700	98200	98100	98200	98100	181
347	20240503	131500	3381230500	98100	98000	98100	98000	124
348	20240503	131400	3369069000	98000	98000	98200	98000	66
349	20240503	131300	3362599700	98200	97900	98200	97900	206
350	20240503	131200	3342402900	97900	97600	97900	97600	57
351	20240503	131100	3336835100	97500	97400	97500	97400	65
352	20240503	131000	3330503700	97300	97800	97900	97300	180
353	20240503	130900	3312955600	97800	97800	97800	97800	55
354	20240503	130800	3307576600	97800	97800	97800	97700	17
355	20240503	130700	3305914200	98000	97800	98000	97800	51
356	20240503	130600	3300921300	97900	98000	98000	97900	13
357	20240503	130500	3299648000	98000	98000	98000	98000	127
358	20240503	130400	3287202000	98100	98200	98200	98100	88
359	20240503	130300	3278568700	98200	98200	98200	98200	31
360	20240503	130200	3275524500	98300	98200	98300	98200	164
361	20240503	130100	3259414700	98300	98300	98300	98300	44
362	20240503	130000	3255089500	98200	98200	98200	98200	4
363	20240503	125900	3254696700	98300	98200	98300	98200	54
364	20240503	125800	3249391400	98100	98200	98200	98100	25
365	20240503	125700	3246937500	98100	98100	98200	98100	93
366	20240503	125600	3237811600	98100	98000	98100	98000	85
367	20240503	125500	3229474100	98000	98100	98200	98000	181
368	20240503	125400	3211718000	98200	98200	98200	98200	53
369	20240503	125300	3206513400	98300	98300	98300	98100	75
370	20240503	125200	3199142500	98200	98200	98300	98200	42
371	20240503	125100	3195016900	98100	98300	98300	98100	43
372	20240503	125000	3190794400	98300	98200	98300	98200	101
373	20240503	124900	3180869100	98200	98200	98300	98200	73
374	20240503	124800	3173700000	98200	98100	98200	98100	24
375	20240503	124700	3171343300	98200	98000	98200	98000	59
376	20240503	124600	3165555300	98000	97900	98000	97900	40
377	20240503	124500	3161635400	97900	97900	97900	97900	2
378	20240503	124400	3161439600	98000	98000	98000	97900	73
379	20240503	124300	3154286200	97900	98000	98000	97900	25
380	20240503	124200	3151837700	97900	97900	97900	97900	63
381	20240503	124100	3145670000	97900	97800	97900	97800	50
382	20240503	124000	3140777800	97800	97700	97800	97500	97
383	20240503	123900	3131306300	97500	97600	97600	97500	92
384	20240503	123800	3122330300	97600	97800	97800	97600	114
385	20240503	123700	3111188600	97800	97800	97900	97800	93
386	20240503	123600	3102091100	97800	97800	97800	97800	5
387	20240503	123500	3101602100	97800	97900	97900	97800	148
388	20240503	123400	3087113000	98100	98000	98100	98000	143
389	20240503	123300	3073087100	98100	98000	98100	98000	59
390	20240503	123200	3067304800	98000	98100	98200	98000	14
391	20240503	123100	3065932200	98100	98100	98300	98000	96
392	20240503	123000	3056502000	98300	98300	98300	98100	48
393	20240503	122900	3051789000	98300	98300	98300	98300	21
394	20240503	122800	3049724700	98300	98300	98400	98300	58
395	20240503	122700	3044018700	98100	98200	98200	98100	44
396	20240503	122600	3039698000	98200	98400	98400	98200	44
397	20240503	122500	3035372300	98400	98400	98400	98400	46
398	20240503	122400	3030845900	98200	98200	98400	98200	56
399	20240503	122300	3025343200	98300	98300	98300	98300	48
400	20240503	122200	3020624800	98500	98400	98500	98400	67
401	20240503	122100	3014027400	98300	98500	98500	98300	15
402	20240503	122000	3012551900	98400	98300	98400	98300	66
403	20240503	121900	3006063800	98400	98400	98500	98400	162
404	20240503	121800	2990118300	98500	98600	98600	98500	97
405	20240503	121700	2980557800	98500	98500	98500	98500	1
406	20240503	121600	2980459300	98500	98500	98500	98500	50
407	20240503	121500	2975534300	98500	98500	98600	98400	118
408	20240503	121400	2963911400	98500	98500	98500	98500	1
409	20240503	121300	2963812900	98500	98500	98500	98500	50
410	20240503	121200	2958887900	98700	98500	98700	98400	135
411	20240503	121100	2945591000	98500	98600	98700	98500	100
412	20240503	121000	2935730400	98300	98400	98600	98300	19
413	20240503	120900	2933860200	98500	98500	98500	98400	97
414	20240503	120800	2924308200	98500	98500	98500	98500	8
415	20240503	120700	2923520200	98600	98600	98600	98600	8
416	20240503	120600	2922731400	98500	98600	98700	98500	55
417	20240503	120500	2917312900	98400	98400	98600	98400	81
418	20240503	120400	2909335900	98300	98500	98600	98300	140
419	20240503	120300	2895544500	98600	98300	98700	98300	9
420	20240503	120200	2894657300	98700	98500	98700	98500	86
421	20240503	120100	2886184400	98400	98300	98500	98300	126
422	20240503	120000	2873796000	98500	98600	98600	98500	179
423	20240503	115900	2856164400	98600	98500	98600	98500	152
424	20240503	115800	2841190000	98400	98700	98700	98400	365
425	20240503	115700	2805237700	98700	98700	98900	98700	69
426	20240503	115600	2798424600	98700	98700	98700	98700	1
427	20240503	115500	2798325900	98700	98600	98700	98600	45
428	20240503	115400	2793886800	99000	98800	99000	98700	46
429	20240503	115300	2789343200	98700	98700	98700	98700	37
430	20240503	115200	2785691300	98800	99000	99000	98800	361
431	20240503	115100	2749988800	99000	98900	99000	98900	18
432	20240503	115000	2748206900	99000	99000	99000	99000	47
433	20240503	114900	2743553900	99000	99000	99000	98900	36
434	20240503	114800	2739990000	99000	98900	99000	98900	31
435	20240503	114700	2736921300	99000	99100	99100	98900	77
436	20240503	114600	2729296500	98900	99000	99100	98900	43
437	20240503	114500	2725038800	98800	99100	99100	98800	31
438	20240503	114400	2721973500	99100	99100	99100	98600	47
439	20240503	114300	2717320300	98500	98900	99100	98500	192
440	20240503	114200	2698324100	99000	99000	99000	99000	127
441	20240503	114100	2685751100	98900	98900	98900	98900	19
442	20240503	114000	2683872000	98900	99000	99000	98900	414
443	20240503	113900	2642887300	98900	99000	99000	98900	38
444	20240503	113800	2639128700	99000	99000	99000	98700	225
445	20240503	113700	2616857600	99000	98900	99000	98800	77
446	20240503	113600	2609241900	98900	98900	98900	98900	53
447	20240503	113500	2604000200	98600	98800	98900	98600	116
448	20240503	113400	2592549400	98800	98800	98800	98700	49
449	20240503	113300	2587712100	98800	98700	98800	98700	32
450	20240503	113200	2584553200	98700	98900	98900	98700	315
451	20240503	113100	2553429900	98900	99000	99000	98900	740
452	20240503	113000	2480231300	99000	99100	99100	99000	41
453	20240503	112900	2476172100	99100	99000	99100	98900	109
454	20240503	112800	2465381000	99000	98900	99000	98900	131
455	20240503	112700	2452421400	99000	99100	99100	98900	138
456	20240503	112600	2438753500	99100	98900	99100	98900	118
457	20240503	112500	2427066700	99100	99100	99100	98900	107
458	20240503	112400	2416480600	99100	99000	99100	99000	177
459	20240503	112300	2398953900	99000	98900	99000	98800	846
460	20240503	112200	2315253900	98900	98800	98900	98800	70
461	20240503	112100	2308337100	98800	98800	98800	98700	128
462	20240503	112000	2295696800	98800	98800	98800	98800	117
463	20240503	111900	2284137200	98800	98800	98800	98700	25
464	20240503	111800	2281668100	98800	98800	98800	98800	147
465	20240503	111700	2267144500	98800	98800	98800	98700	125
466	20240503	111600	2254799000	98800	98600	98800	98500	581
467	20240503	111500	2197504100	98600	98700	98700	98600	185
468	20240503	111400	2179245500	98600	98600	98700	98600	93
469	20240503	111300	2170073800	98700	98600	98700	98600	101
470	20240503	111200	2160115100	98600	98600	98700	98600	202
471	20240503	111100	2140196700	98600	98600	98600	98500	73
472	20240503	111000	2132999100	98600	98500	98600	98500	145
473	20240503	110900	2118702200	98600	98500	98600	98400	120
474	20240503	110800	2106878300	98500	98500	98500	98400	243
475	20240503	110700	2082943200	98400	98400	98400	98300	45
476	20240503	110600	2078515300	98400	98400	98400	98400	81
477	20240503	110500	2070544900	98400	98300	98400	98300	7
478	20240503	110400	2069856200	98300	98400	98400	98300	107
479	20240503	110300	2059332100	98400	98200	98400	98100	120
480	20240503	110200	2047535000	98300	98300	98300	98200	125
481	20240503	110100	2035258900	98200	98300	98300	98200	193
482	20240503	110000	2016298400	98300	98200	98300	98100	61
483	20240503	105900	2010302700	98200	98100	98300	98100	73
484	20240503	105800	2003130700	98200	98200	98200	98200	15
485	20240503	105700	2001657700	98200	98200	98300	98100	156
486	20240503	105600	1986327100	98200	98000	98300	98000	282
487	20240503	105500	1958639400	98100	98000	98200	97900	64
488	20240503	105400	1952362200	98100	98000	98300	97900	224
489	20240503	105300	1930384000	98100	98000	98100	98000	105
490	20240503	105200	1920093200	97900	98000	98000	97800	34
491	20240503	105100	1916767000	98000	97900	98100	97800	138
492	20240503	105000	1903251300	98000	97700	98000	97700	117
493	20240503	104900	1891790100	97600	97600	97700	97600	13
494	20240503	104800	1890521200	97900	97600	97900	97600	76
495	20240503	104700	1883084100	97500	97600	97600	97500	87
496	20240503	104600	1874596000	97600	97300	97600	97300	35
497	20240503	104500	1871184600	97300	97300	97600	97300	53
498	20240503	104400	1866015000	97300	97600	97600	97300	262
499	20240503	104300	1840483400	97600	97600	97700	97500	104
500	20240503	104200	1830333000	97500	97600	97600	97500	26
501	20240503	104100	1827795600	97700	97700	97700	97600	90
502	20240503	104000	1819005800	97700	97900	98000	97700	145
503	20240503	103900	1804815500	98000	98100	98100	98000	21
504	20240503	103800	1802756800	98000	98000	98300	98000	62
505	20240503	103700	1796671500	98300	98300	98400	98100	47
506	20240503	103600	1792054900	98500	98300	98500	98100	168
507	20240503	103500	1775539300	98400	98500	98500	98300	49
508	20240503	103400	1770718900	98500	98200	98700	98200	1266
509	20240503	103300	1646100400	98100	98200	98300	98100	93
510	20240503	103200	1636967000	98100	98200	98200	98100	12
511	20240503	103100	1635789200	98200	98100	98200	98100	121
512	20240503	103000	1623914000	98200	98100	98200	98100	7
513	20240503	102900	1623226800	98200	98000	98200	98000	113
514	20240503	102800	1612134400	98100	98100	98100	98000	56
515	20240503	102700	1606641800	98100	98000	98100	98000	39
516	20240503	102600	1602817400	98100	98000	98200	98000	98
517	20240503	102500	1593199500	98200	98100	98200	97900	38
518	20240503	102400	1589472000	98100	98100	98100	98100	10
519	20240503	102300	1588491000	98100	98100	98100	98000	59
520	20240503	102200	1582703200	98100	98100	98200	98000	150
521	20240503	102100	1567996800	98200	98200	98200	98200	36
522	20240503	102000	1564461600	98200	97500	98200	97500	762
523	20240503	101900	1489896600	97400	97400	97600	97400	368
524	20240503	101800	1454018500	97300	97400	97400	97300	52
525	20240503	101700	1448954100	97400	97400	97400	97300	83
526	20240503	101600	1440870700	97400	97400	97500	97400	222
527	20240503	101500	1419247800	97300	97500	97500	97300	44
528	20240503	101400	1414962300	97500	97700	97700	97500	100
529	20240503	101300	1405209500	97600	97700	97700	97600	22
530	20240503	101200	1403061000	97800	97900	97900	97700	198
531	20240503	101100	1383691400	97900	97900	97900	97900	7
532	20240503	101000	1383006100	97800	97800	97800	97800	16
533	20240503	100900	1381441300	97800	97900	97900	97800	93
534	20240503	100800	1372337000	97800	97800	97800	97700	21
535	20240503	100700	1370283900	97800	97700	97800	97700	3
536	20240503	100600	1369990700	97600	97800	97800	97600	11
537	20240503	100500	1368915600	97700	97600	97700	97600	78
538	20240503	100400	1361297800	97600	97700	97700	97600	169
539	20240503	100300	1344799100	97700	97900	97900	97700	100
540	20240503	100200	1335019000	97900	97900	97900	97800	52
541	20240503	100100	1329928300	97900	97700	97900	97700	37
542	20240503	100000	1326308900	97700	97700	97900	97700	9
543	20240503	095900	1325429200	97900	97700	97900	97700	44
544	20240503	095800	1321124000	97700	97800	97900	97700	77
545	20240503	095700	1313590600	97700	97600	97700	97600	396
546	20240503	095600	1274938900	97900	97500	97900	97500	39
547	20240503	095500	1271122500	97500	97400	97800	97400	133
548	20240503	095400	1258142900	97400	97500	97500	97400	31
549	20240503	095300	1255120600	97700	97400	97700	97400	81
550	20240503	095200	1247219000	97600	97500	97600	97400	47
551	20240503	095100	1242640400	97500	97800	97800	97400	141
552	20240503	095000	1228875500	97800	97800	97800	97700	56
553	20240503	094900	1223399100	97600	97600	97700	97600	18
554	20240503	094800	1221642200	97400	97400	97900	97400	73
555	20240503	094700	1214505400	97900	97500	97900	97500	54
556	20240503	094600	1209231000	97500	97300	97500	97000	84
557	20240503	094500	1201051400	97100	97400	97400	97100	184
558	20240503	094400	1183158200	97800	97700	97800	97400	189
559	20240503	094300	1164714900	97600	97800	98000	97600	348
560	20240503	094200	1130654200	97500	97800	97900	97400	237
561	20240503	094100	1107477100	97800	97900	97900	97800	89
562	20240503	094000	1098765500	97900	97800	97900	97800	42
563	20240503	093900	1094655700	97800	97900	98000	97800	164
564	20240503	093800	1078601700	97900	97800	97900	97700	89
565	20240503	093700	1069894900	97800	98000	98000	97800	99
566	20240503	093600	1060201700	98000	97900	98000	97900	66
567	20240503	093500	1053734500	98000	98000	98000	97900	150
568	20240503	093400	1039041400	98200	97600	98200	97600	467
569	20240503	093300	993382800	97500	97300	97500	97200	313
570	20240503	093200	962913300	97200	97000	97200	97000	72
571	20240503	093100	955916200	97000	97000	97100	97000	70
572	20240503	093000	949119700	97000	97000	97100	96700	336
573	20240503	092900	916576500	96800	97000	97000	96800	324
574	20240503	092800	885187500	97000	96800	97000	96700	941
575	20240503	092700	794085900	96800	96800	96900	96700	491
576	20240503	092600	746555500	96800	96900	97000	96800	130
577	20240503	092500	733965400	96900	96900	97100	96800	302
578	20240503	092400	704711000	96900	97300	97400	96900	449
579	20240503	092300	661015800	97200	97300	97300	97000	870
580	20240503	092200	576547300	97300	97400	97400	97300	166
581	20240503	092100	560393300	97400	97400	97400	97300	50
582	20240503	092000	555523700	97400	97300	97400	97300	33
583	20240503	091900	552311600	97400	97300	97400	97200	14
584	20240503	091800	550949500	97200	97300	97400	97200	166
585	20240503	091700	534789300	97400	97300	97400	97300	132
586	20240503	091600	521939000	97300	97300	97300	97200	74
587	20240503	091500	514739600	97200	97300	97300	97200	67
588	20240503	091400	508226400	97300	97200	97400	97200	49
589	20240503	091300	503460800	97200	97200	97200	97100	30
590	20240503	091200	500546200	97200	97200	97300	97100	118
591	20240503	091100	489076700	97200	97200	97200	97200	23
592	20240503	091000	486841100	97200	97300	97400	97200	389
593	20240503	090900	448972000	97300	97200	97300	97100	220
594	20240503	090800	427586600	97200	97000	97300	97000	81
595	20240503	090700	419713700	96800	97300	97500	96800	476
596	20240503	090600	373493500	96900	96800	97300	96700	107
597	20240503	090500	363131700	96700	96800	96800	96500	547
598	20240503	090400	310260500	96700	97700	97700	96700	1426
599	20240503	090300	171647000	97700	97400	97700	97400	250
600	20240503	090200	147294700	97400	98300	98300	97300	408
601	20240503	090100	107552100	97400	98100	98400	97000	634
602	20240503	090000	45625500	98000	98700	98700	97400	461