KissMeData/003230/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182400	54413211000	972000	972000	972000	972000	6749
3	20250508	182300	54413211000	972000	972000	972000	972000	0
4	20250508	182200	54413211000	972000	972000	972000	972000	0
5	20250508	182100	54413211000	972000	972000	972000	972000	0
6	20250508	182000	54413211000	972000	972000	972000	972000	0
7	20250508	181900	54413211000	972000	972000	972000	972000	0
8	20250508	181800	54413211000	972000	972000	972000	972000	0
9	20250508	181700	54413211000	972000	972000	972000	972000	0
10	20250508	181600	54413211000	972000	972000	972000	972000	0
11	20250508	181500	54413211000	972000	972000	972000	972000	0
12	20250508	181400	54413211000	972000	972000	972000	972000	0
13	20250508	181300	54413211000	972000	972000	972000	972000	0
14	20250508	181200	54413211000	972000	972000	972000	972000	0
15	20250508	181100	54413211000	972000	972000	972000	972000	0
16	20250508	181000	54413211000	972000	972000	972000	972000	0
17	20250508	180900	54413211000	972000	972000	972000	972000	0
18	20250508	180800	54413211000	972000	972000	972000	972000	0
19	20250508	180700	54413211000	972000	972000	972000	972000	0
20	20250508	180600	54413211000	972000	972000	972000	972000	0
21	20250508	180500	54413211000	972000	972000	972000	972000	0
22	20250508	180400	54413211000	972000	972000	972000	972000	0
23	20250508	180300	54413211000	972000	972000	972000	972000	0
24	20250508	180200	54413211000	972000	972000	972000	972000	0
25	20250508	180100	54413211000	972000	972000	972000	972000	0
26	20250508	180000	54413211000	972000	972000	972000	972000	0
27	20250508	175900	54413211000	972000	972000	972000	972000	0
28	20250508	175800	54413211000	972000	972000	972000	972000	0
29	20250508	175700	54413211000	972000	972000	972000	972000	0
30	20250508	175600	54413211000	972000	972000	972000	972000	0
31	20250508	175500	54413211000	972000	972000	972000	972000	0
32	20250508	175400	54413211000	972000	972000	972000	972000	6749
33	20250508	175300	54413211000	972000	972000	972000	972000	0
34	20250508	175200	54413211000	972000	972000	972000	972000	0
35	20250508	175100	54413211000	972000	972000	972000	972000	0
36	20250508	175000	54413211000	972000	972000	972000	972000	0
37	20250508	174900	54413211000	972000	972000	972000	972000	0
38	20250508	174800	54413211000	972000	972000	972000	972000	0
39	20250508	174700	54413211000	972000	972000	972000	972000	0
40	20250508	174600	54413211000	972000	972000	972000	972000	0
41	20250508	174500	54413211000	972000	972000	972000	972000	0
42	20250508	174400	54413211000	972000	972000	972000	972000	0
43	20250508	174300	54413211000	972000	972000	972000	972000	0
44	20250508	174200	54413211000	972000	972000	972000	972000	0
45	20250508	174100	54413211000	972000	972000	972000	972000	0
46	20250508	174000	54413211000	972000	972000	972000	972000	0
47	20250508	173900	54413211000	972000	972000	972000	972000	0
48	20250508	173800	54413211000	972000	972000	972000	972000	0
49	20250508	173700	54413211000	972000	972000	972000	972000	0
50	20250508	173600	54413211000	972000	972000	972000	972000	0
51	20250508	173500	54413211000	972000	972000	972000	972000	0
52	20250508	173400	54413211000	972000	972000	972000	972000	0
53	20250508	173300	54413211000	972000	972000	972000	972000	0
54	20250508	173200	54413211000	972000	972000	972000	972000	0
55	20250508	173100	54413211000	972000	972000	972000	972000	0
56	20250508	173000	54413211000	972000	972000	972000	972000	0
57	20250508	172900	54413211000	972000	972000	972000	972000	0
58	20250508	172800	54413211000	972000	972000	972000	972000	0
59	20250508	172700	54413211000	972000	972000	972000	972000	0
60	20250508	172600	54413211000	972000	972000	972000	972000	0
61	20250508	172500	54413211000	972000	972000	972000	972000	0
62	20250508	172400	54413211000	972000	972000	972000	972000	6749
63	20250508	172300	54413211000	972000	972000	972000	972000	0
64	20250508	172200	54413211000	972000	972000	972000	972000	0
65	20250508	172100	54413211000	972000	972000	972000	972000	0
66	20250508	172000	54413211000	972000	972000	972000	972000	0
67	20250508	171900	54413211000	972000	972000	972000	972000	0
68	20250508	171800	54413211000	972000	972000	972000	972000	0
69	20250508	171700	54413211000	972000	972000	972000	972000	0
70	20250508	171600	54413211000	972000	972000	972000	972000	0
71	20250508	171500	54413211000	972000	972000	972000	972000	0
72	20250508	171400	54413211000	972000	972000	972000	972000	0
73	20250508	171300	54413211000	972000	972000	972000	972000	0
74	20250508	171200	54413211000	972000	972000	972000	972000	0
75	20250508	171100	54413211000	972000	972000	972000	972000	0
76	20250508	171000	54413211000	972000	972000	972000	972000	0
77	20250508	170900	54413211000	972000	972000	972000	972000	0
78	20250508	170800	54413211000	972000	972000	972000	972000	0
79	20250508	170700	54413211000	972000	972000	972000	972000	0
80	20250508	170600	54413211000	972000	972000	972000	972000	0
81	20250508	170500	54413211000	972000	972000	972000	972000	0
82	20250508	170400	54413211000	972000	972000	972000	972000	0
83	20250508	170300	54413211000	972000	972000	972000	972000	0
84	20250508	170200	54413211000	972000	972000	972000	972000	0
85	20250508	170100	54413211000	972000	972000	972000	972000	0
86	20250508	170000	54413211000	972000	972000	972000	972000	0
87	20250508	165900	54413211000	972000	972000	972000	972000	0
88	20250508	165800	54413211000	972000	972000	972000	972000	0
89	20250508	165700	54413211000	972000	972000	972000	972000	0
90	20250508	165600	54413211000	972000	972000	972000	972000	0
91	20250508	165500	54413211000	972000	972000	972000	972000	0
92	20250508	165400	54413211000	972000	972000	972000	972000	6749
93	20250508	165300	54413211000	972000	972000	972000	972000	0
94	20250508	165200	54413211000	972000	972000	972000	972000	0
95	20250508	165100	54413211000	972000	972000	972000	972000	0
96	20250508	165000	54413211000	972000	972000	972000	972000	0
97	20250508	164900	54413211000	972000	972000	972000	972000	0
98	20250508	164800	54413211000	972000	972000	972000	972000	0
99	20250508	164700	54413211000	972000	972000	972000	972000	0
100	20250508	164600	54413211000	972000	972000	972000	972000	0
101	20250508	164500	54413211000	972000	972000	972000	972000	0
102	20250508	164400	54413211000	972000	972000	972000	972000	0
103	20250508	164300	54413211000	972000	972000	972000	972000	0
104	20250508	164200	54413211000	972000	972000	972000	972000	0
105	20250508	164100	54413211000	972000	972000	972000	972000	0
106	20250508	164000	54413211000	972000	972000	972000	972000	0
107	20250508	163900	54413211000	972000	972000	972000	972000	0
108	20250508	163800	54413211000	972000	972000	972000	972000	0
109	20250508	163700	54413211000	972000	972000	972000	972000	0
110	20250508	163600	54413211000	972000	972000	972000	972000	0
111	20250508	163500	54413211000	972000	972000	972000	972000	0
112	20250508	163400	54413211000	972000	972000	972000	972000	0
113	20250508	163300	54413211000	972000	972000	972000	972000	0
114	20250508	163200	54413211000	972000	972000	972000	972000	0
115	20250508	163100	54413211000	972000	972000	972000	972000	0
116	20250508	163000	54413211000	972000	972000	972000	972000	0
117	20250508	162900	54413211000	972000	972000	972000	972000	0
118	20250508	162800	54413211000	972000	972000	972000	972000	0
119	20250508	162700	54413211000	972000	972000	972000	972000	0
120	20250508	162600	54413211000	972000	972000	972000	972000	0
121	20250508	162500	54413211000	972000	972000	972000	972000	0
122	20250508	162400	54413211000	972000	972000	972000	972000	6749
123	20250508	162300	54413211000	972000	972000	972000	972000	0
124	20250508	162200	54413211000	972000	972000	972000	972000	0
125	20250508	162100	54413211000	972000	972000	972000	972000	0
126	20250508	162000	54413211000	972000	972000	972000	972000	0
127	20250508	161900	54413211000	972000	972000	972000	972000	0
128	20250508	161800	54413211000	972000	972000	972000	972000	0
129	20250508	161700	54413211000	972000	972000	972000	972000	0
130	20250508	161600	54413211000	972000	972000	972000	972000	0
131	20250508	161500	54413211000	972000	972000	972000	972000	0
132	20250508	161400	54413211000	972000	972000	972000	972000	0
133	20250508	161300	54413211000	972000	972000	972000	972000	0
134	20250508	161200	54413211000	972000	972000	972000	972000	0
135	20250508	161100	54413211000	972000	972000	972000	972000	0
136	20250508	161000	54413211000	972000	972000	972000	972000	0
137	20250508	160900	54413211000	972000	972000	972000	972000	0
138	20250508	160800	54413211000	972000	972000	972000	972000	0
139	20250508	160700	54413211000	972000	972000	972000	972000	0
140	20250508	160600	54413211000	972000	972000	972000	972000	0
141	20250508	160500	54413211000	972000	972000	972000	972000	0
142	20250508	160400	54413211000	972000	972000	972000	972000	0
143	20250508	160300	54413211000	972000	972000	972000	972000	0
144	20250508	160200	54413211000	972000	972000	972000	972000	0
145	20250508	160100	54413211000	972000	972000	972000	972000	0
146	20250508	160000	54413211000	972000	972000	972000	972000	0
147	20250508	155900	54413211000	972000	972000	972000	972000	0
148	20250508	155800	54413211000	972000	972000	972000	972000	0
149	20250508	155700	54413211000	972000	972000	972000	972000	0
150	20250508	155600	54413211000	972000	972000	972000	972000	0
151	20250508	155500	54413211000	972000	972000	972000	972000	0
152	20250508	155400	54413211000	972000	972000	972000	972000	6749
153	20250508	155300	54413211000	972000	972000	972000	972000	0
154	20250508	155200	54413211000	972000	972000	972000	972000	0
155	20250508	155100	54413211000	972000	972000	972000	972000	0
156	20250508	155000	54413211000	972000	972000	972000	972000	0
157	20250508	154900	54413211000	972000	972000	972000	972000	0
158	20250508	154800	54413211000	972000	972000	972000	972000	0
159	20250508	154700	54413211000	972000	972000	972000	972000	0
160	20250508	154600	54413211000	972000	972000	972000	972000	0
161	20250508	154500	54413211000	972000	972000	972000	972000	0
162	20250508	154400	54413211000	972000	972000	972000	972000	0
163	20250508	154300	54413211000	972000	972000	972000	972000	0
164	20250508	154200	54413211000	972000	972000	972000	972000	0
165	20250508	154100	54413211000	972000	972000	972000	972000	0
166	20250508	154000	54413211000	972000	972000	972000	972000	0
167	20250508	153900	54413211000	972000	972000	972000	972000	0
168	20250508	153800	54413211000	972000	972000	972000	972000	0
169	20250508	153700	54413211000	972000	972000	972000	972000	0
170	20250508	153600	54413211000	972000	972000	972000	972000	0
171	20250508	153500	54413211000	972000	972000	972000	972000	0
172	20250508	153400	54413211000	972000	972000	972000	972000	0
173	20250508	153300	54413211000	972000	972000	972000	972000	0
174	20250508	153200	54413211000	972000	972000	972000	972000	0
175	20250508	153100	54413211000	972000	972000	972000	972000	0
176	20250508	153000	54413211000	972000	972000	972000	972000	6749
177	20250508	152900	47853183000	975000	975000	975000	975000	0
178	20250508	152800	47853183000	975000	975000	975000	975000	0
179	20250508	152700	47853183000	975000	975000	975000	975000	0
180	20250508	152600	47853183000	975000	975000	975000	975000	0
181	20250508	152500	47853183000	975000	975000	975000	975000	0
182	20250508	152400	47853183000	975000	975000	975000	975000	0
183	20250508	152300	47853183000	975000	975000	975000	975000	0
184	20250508	152200	47853183000	975000	975000	975000	975000	0
185	20250508	152100	47853183000	975000	975000	975000	975000	0
186	20250508	152000	47853183000	975000	975000	975000	975000	0
187	20250508	151900	47853183000	975000	975000	975000	973000	151
188	20250508	151800	47705993000	975000	974000	975000	973000	100
189	20250508	151700	47608528000	975000	973000	975000	973000	183
190	20250508	151600	47430305000	974000	974000	974000	973000	110
191	20250508	151500	47323225000	974000	974000	974000	973000	76
192	20250508	151400	47249241000	974000	972000	974000	972000	151
193	20250508	151300	47102315000	972000	972000	973000	972000	46
194	20250508	151200	47057576000	973000	972000	973000	971000	77
195	20250508	151100	46982718000	973000	972000	973000	971000	143
196	20250508	151000	46843697000	973000	973000	973000	971000	256
197	20250508	150900	46594837000	972000	972000	973000	972000	48
198	20250508	150800	46548154000	972000	973000	973000	972000	47
199	20250508	150700	46502459000	972000	973000	974000	972000	208
200	20250508	150600	46300199000	974000	972000	974000	972000	152
201	20250508	150500	46152348000	972000	974000	974000	972000	119
202	20250508	150400	46036566000	973000	972000	974000	972000	137
203	20250508	150300	45903268000	973000	972000	973000	972000	61
204	20250508	150200	45843934000	973000	972000	974000	972000	111
205	20250508	150100	45735954000	972000	973000	974000	972000	112
206	20250508	150000	45626990000	974000	973000	974000	972000	127
207	20250508	145900	45503434500	973000	972000	974000	972000	91
208	20250508	145800	45414913000	973000	973000	973000	972000	131
209	20250508	145700	45287511000	973000	973000	974000	973000	86
210	20250508	145600	45203820500	973000	972000	974000	972000	81
211	20250508	145500	45125006000	973000	973000	973000	972000	80
212	20250508	145400	45047215500	972000	972000	974000	972000	117
213	20250508	145300	44933374500	973000	973000	973000	972000	105
214	20250508	145200	44831238000	972000	972000	973000	972000	48
215	20250508	145100	44784577000	973000	972000	973000	971000	90
216	20250508	145000	44697075000	971000	971000	973000	970000	205
217	20250508	144900	44498042000	973000	971000	974000	971000	178
218	20250508	144800	44325056000	971000	973000	973000	971000	122
219	20250508	144700	44206487000	972000	972000	974000	970000	146
220	20250508	144600	44064626000	972000	972000	974000	971000	89
221	20250508	144500	43978171000	970000	972000	974000	970000	118
222	20250508	144400	43863545000	971000	972000	973000	971000	225
223	20250508	144300	43644810000	972000	972000	972000	971000	140
224	20250508	144200	43508748000	971000	972000	972000	971000	84
225	20250508	144100	43427165000	972000	971000	973000	971000	106
226	20250508	144000	43324148000	971000	972000	973000	971000	109
227	20250508	143900	43218249000	972000	972000	973000	972000	120
228	20250508	143800	43101595000	972000	972000	973000	971000	111
229	20250508	143700	42993755000	971000	972000	973000	971000	117
230	20250508	143600	42880067000	973000	972000	973000	971000	113
231	20250508	143500	42770211000	972000	971000	972000	971000	100
232	20250508	143400	42673102000	971000	971000	971000	970000	155
233	20250508	143300	42522706000	970000	971000	972000	970000	100
234	20250508	143200	42425616000	972000	971000	972000	971000	113
235	20250508	143100	42315876000	971000	972000	973000	971000	79
236	20250508	143000	42239096000	972000	971000	973000	971000	113
237	20250508	142900	42129295000	971000	972000	973000	971000	102
238	20250508	142800	42030179000	973000	971000	973000	971000	138
239	20250508	142700	41896104000	972000	973000	973000	971000	120
240	20250508	142600	41779486000	973000	972000	973000	971000	130
241	20250508	142500	41653157500	972000	973000	973000	971000	81
242	20250508	142400	41574436500	972000	973000	974000	972000	110
243	20250508	142300	41467482500	972000	972000	973000	972000	106
244	20250508	142200	41364399500	972000	972000	973000	972000	124
245	20250508	142100	41243849500	973000	972000	973000	972000	94
246	20250508	142000	41152457500	972000	972000	973000	972000	84
247	20250508	141900	41070799500	973000	972000	973000	971000	124
248	20250508	141800	40950290500	971000	972000	973000	971000	128
249	20250508	141700	40825915500	972000	972000	973000	971000	114
250	20250508	141600	40715105500	972000	973000	973000	972000	123
251	20250508	141500	40595513500	973000	973000	973000	972000	168
252	20250508	141400	40432190500	973000	972000	973000	971000	133
253	20250508	141300	40302953500	971000	972000	972000	970000	143
254	20250508	141200	40164092500	972000	974000	975000	971000	93
255	20250508	141100	40073679500	973000	971000	976000	969000	173
256	20250508	141000	39905635500	970000	970000	971000	970000	97
257	20250508	140900	39811509000	971000	970000	972000	970000	126
258	20250508	140800	39689188000	970000	969000	971000	969000	165
259	20250508	140700	39529122000	969000	969000	970000	969000	127
260	20250508	140600	39406024000	970000	970000	971000	969000	220
261	20250508	140500	39192609000	970000	971000	972000	970000	144
262	20250508	140400	39052826000	971000	972000	972000	970000	210
263	20250508	140300	38848918000	972000	973000	974000	971000	327
264	20250508	140200	38530969000	974000	975000	975000	973000	142
265	20250508	140100	38392674000	974000	974000	975000	973000	124
266	20250508	140000	38271927000	974000	976000	976000	973000	167
267	20250508	135900	38109234000	975000	977000	977000	974000	338
268	20250508	135800	37779522000	977000	977000	978000	976000	134
269	20250508	135700	37648600000	977000	977000	978000	977000	130
270	20250508	135600	37521540000	978000	978000	978000	977000	57
271	20250508	135500	37465819000	978000	977000	978000	977000	72
272	20250508	135400	37395456500	977000	976000	977000	976000	64
273	20250508	135300	37332968500	976000	977000	977000	976000	59
274	20250508	135200	37275346500	976000	974000	976000	974000	174
275	20250508	135100	37105681500	974000	976000	976000	974000	147
276	20250508	135000	36962355500	975000	976000	976000	975000	64
277	20250508	134900	36899941500	975000	975000	976000	973000	224
278	20250508	134800	36681673500	975000	975000	976000	975000	81
279	20250508	134700	36602652500	976000	980000	980000	975000	699
280	20250508	134600	35919601500	979000	979000	980000	979000	115
281	20250508	134500	35806956500	980000	979000	980000	979000	86
282	20250508	134400	35722729500	979000	980000	981000	979000	191
283	20250508	134300	35535556500	981000	980000	981000	979000	713
284	20250508	134200	34836783500	979000	978500	980000	978500	165
285	20250508	134100	34675229500	979000	978500	979000	978500	26
286	20250508	134000	34649778000	978500	979000	980000	978000	178
287	20250508	133900	34475550500	979000	979000	980000	979000	39
288	20250508	133800	34437361500	980000	979000	980000	978000	215
289	20250508	133700	34226865500	978000	977000	979000	977000	164
290	20250508	133600	34066468500	977000	977000	978000	977000	35
291	20250508	133500	34032263500	978000	978000	979000	977000	135
292	20250508	133400	33900207500	978000	979000	979000	978000	93
293	20250508	133300	33809245500	979000	978000	979000	978000	51
294	20250508	133200	33759349500	978000	977000	978000	977000	78
295	20250508	133100	33683091500	977000	978000	978000	977000	66
296	20250508	133000	33618589500	978000	977000	978000	977000	78
297	20250508	132900	33542343500	977000	977000	978000	977000	43
298	20250508	132800	33500313500	977000	978000	978000	977000	100
299	20250508	132700	33402590500	977000	977000	978000	976000	81
300	20250508	132600	33323444500	976000	977000	977000	976000	57
301	20250508	132500	33267793500	976000	976000	977000	976000	39
302	20250508	132400	33229720000	977000	976000	977000	976000	56
303	20250508	132300	33175036000	976000	976000	977000	976000	36
304	20250508	132200	33139895000	977000	975000	977000	975000	166
305	20250508	132100	32977881000	975000	977000	977000	975000	51
306	20250508	132000	32928113000	976000	976000	977000	976000	65
307	20250508	131900	32864639000	976000	976000	977000	975000	55
308	20250508	131800	32810974000	975000	977000	977000	975000	153
309	20250508	131700	32661665000	976000	976000	977000	976000	41
310	20250508	131600	32621633500	976000	976000	977000	976000	41
311	20250508	131500	32581600500	976000	976000	978000	975000	150
312	20250508	131400	32435154500	976000	977000	977000	976000	57
313	20250508	131300	32379505500	976000	977000	977000	976000	45
314	20250508	131200	32335575500	976000	976000	977000	976000	59
315	20250508	131100	32277973500	976000	976000	977000	976000	49
316	20250508	131000	32230122500	976000	975000	977000	975000	99
317	20250508	130900	32133542500	975000	974000	976000	974000	158
318	20250508	130800	31979550500	975000	974000	975000	974000	54
319	20250508	130700	31926928500	974000	974000	975000	974000	32
320	20250508	130600	31895758500	974000	972000	976000	972000	1084
321	20250508	130500	30840855500	972000	974000	974000	972000	147
322	20250508	130400	30697792500	974000	973000	974000	973000	72
323	20250508	130300	30627678500	974000	973000	974000	973000	23
324	20250508	130200	30605295500	973000	973000	974000	973000	51
325	20250508	130100	30555669500	973000	974000	974000	973000	49
326	20250508	130000	30507962500	974000	974000	975000	974000	77
327	20250508	125900	30432961500	975000	977000	977000	973000	137
328	20250508	125800	30299487500	977000	977000	978000	975000	255
329	20250508	125700	30050556500	977000	978000	978000	977000	11
330	20250508	125600	30039806500	978000	977000	978000	977000	69
331	20250508	125500	29972374500	977000	977000	978000	977000	41
332	20250508	125400	29932303500	977000	977500	979000	977000	124
333	20250508	125300	29811048000	977000	979000	980000	977000	278
334	20250508	125200	29539250500	979000	978000	979000	978000	147
335	20250508	125100	29395346500	978000	978000	979000	978000	39
336	20250508	125000	29357185500	979000	978000	979000	978000	37
337	20250508	124900	29320994500	978000	978000	979000	978000	30
338	20250508	124800	29291648500	978000	978000	979000	977000	66
339	20250508	124700	29227094500	978000	979000	979000	978000	46
340	20250508	124600	29182092500	978000	979000	980000	978000	58
341	20250508	124500	29125319500	979000	979000	979000	978000	49
342	20250508	124400	29077370500	978000	979000	979000	978000	25
343	20250508	124300	29052911500	980000	978000	980000	978000	144
344	20250508	124200	28911969500	978000	978000	979000	978000	40
345	20250508	124100	28872847500	978000	979000	979000	978000	105
346	20250508	124000	28770147500	978000	978000	979000	977000	116
347	20250508	123900	28656686500	977000	977000	978000	977000	24
348	20250508	123800	28633236500	977000	977000	978000	977000	45
349	20250508	123700	28589258500	977000	977000	978000	977000	32
350	20250508	123600	28557983500	977000	978000	978000	977000	30
351	20250508	123500	28528650500	977000	977000	978000	977000	42
352	20250508	123400	28487594500	977000	978000	978000	977000	57
353	20250508	123300	28431874500	978000	978000	979000	978000	254
354	20250508	123200	28183461500	978000	978000	979000	978000	25
355	20250508	123100	28158999500	978000	979000	979000	978000	112
356	20250508	123000	28049426500	978000	978000	980000	978000	62
357	20250508	122900	27988745000	978000	978000	980000	978000	142
358	20250508	122800	27849735000	978000	978000	979000	978000	32
359	20250508	122700	27818427000	979000	978000	979000	978000	61
360	20250508	122600	27758748000	978000	979000	979000	978000	92
361	20250508	122500	27668747000	979000	979000	980000	979000	63
362	20250508	122400	27607066000	980000	979000	980000	979000	31
363	20250508	122300	27576703000	979000	978000	979000	978000	130
364	20250508	122200	27449457000	978000	978000	978000	978000	31
365	20250508	122100	27419139000	979000	978000	979000	978000	108
366	20250508	122000	27313512000	978000	978000	979000	978000	89
367	20250508	121900	27226459000	979000	978000	979000	978000	50
368	20250508	121800	27177534000	979000	978000	979000	978000	45
369	20250508	121700	27133500000	979000	979000	980000	978000	79
370	20250508	121600	27056160000	979000	978000	979000	978000	73
371	20250508	121500	26984709000	979000	978000	979000	978000	41
372	20250508	121400	26944602000	978000	978000	979000	978000	41
373	20250508	121300	26904482000	978000	978000	979000	978000	23
374	20250508	121200	26881987000	978000	978000	978000	978000	31
375	20250508	121100	26851669000	978000	977000	979000	977000	66
376	20250508	121000	26787098000	978000	979000	979000	977000	112
377	20250508	120900	26677566000	978000	978000	979000	978000	41
378	20250508	120800	26637448000	978000	978000	979000	978000	32
379	20250508	120700	26606149000	978000	979000	980000	978000	97
380	20250508	120600	26511202500	979000	979000	980000	979000	66
381	20250508	120500	26446580500	979000	980000	980000	979000	72
382	20250508	120400	26376064500	980000	980000	980000	979000	67
383	20250508	120300	26310432500	979000	980000	981000	979000	70
384	20250508	120200	26241843500	980000	980000	980000	979000	98
385	20250508	120100	26145823500	980000	981000	981000	979000	108
386	20250508	120000	26039998500	981000	980000	981000	979000	62
387	20250508	115900	25979234500	980000	980000	980000	979000	311
388	20250508	115800	25674483500	980000	979000	980000	979000	28
389	20250508	115700	25647055500	979000	980000	980000	979000	29
390	20250508	115600	25618645500	979000	980000	980000	979000	46
391	20250508	115500	25573588500	979000	980000	980000	979000	38
392	20250508	115400	25536380500	980000	980000	980000	979000	44
393	20250508	115300	25493278500	979000	980000	980000	979000	60
394	20250508	115200	25434483500	980000	979000	981000	979000	813
395	20250508	115100	24637620500	979000	979000	980000	979000	45
396	20250508	115000	24593563500	979000	978000	980000	978000	345
397	20250508	114900	24255849500	978000	978000	979000	978000	84
398	20250508	114800	24173685500	978000	979000	979000	978000	116
399	20250508	114700	24060159500	978000	978000	979000	978000	56
400	20250508	114600	24005375500	978000	978000	979000	978000	56
401	20250508	114500	23950604500	978000	978000	979000	978000	40
402	20250508	114400	23911466000	978000	978000	979000	978000	102
403	20250508	114300	23811706000	979000	978000	980000	978000	82
404	20250508	114200	23731445000	978000	979000	979000	978000	47
405	20250508	114100	23685465000	978000	979000	979000	978000	47
406	20250508	114000	23639470000	979000	979000	980000	979000	79
407	20250508	113900	23562113000	979000	979000	980000	979000	92
408	20250508	113800	23472027000	979000	979000	980000	979000	147
409	20250508	113700	23328021000	980000	979000	980000	979000	156
410	20250508	113600	23175294000	979000	978000	980000	978000	547
411	20250508	113500	22639630000	978000	978000	979000	978000	72
412	20250508	113400	22569207500	978000	977000	979000	977000	124
413	20250508	113300	22447946500	978000	977000	978000	977000	43
414	20250508	113200	22405927500	977000	978000	979000	977000	62
415	20250508	113100	22345322500	978000	978000	979000	978000	79
416	20250508	113000	22268037500	979000	978000	979000	978000	71
417	20250508	112900	22198594500	978000	978000	979000	978000	45
418	20250508	112800	22154581500	978000	978000	979000	977000	112
419	20250508	112700	22045042500	979000	978000	979000	977000	51
420	20250508	112600	21995165500	977000	978000	979000	977000	101
421	20250508	112500	21896384500	978000	978000	979000	977000	324
422	20250508	112400	21579506500	977000	977000	978000	976000	236
423	20250508	112300	21348924500	976000	976000	978000	976000	255
424	20250508	112200	21099802500	977000	976000	977000	976000	48
425	20250508	112100	21052919500	976000	976000	977000	975000	63
426	20250508	112000	20991427500	976000	976000	977000	976000	37
427	20250508	111900	20955302500	976000	975000	977000	975000	247
428	20250508	111800	20714280500	976000	973000	976000	973000	183
429	20250508	111700	20535946500	973000	973000	974000	973000	39
430	20250508	111600	20497992500	974000	973000	974000	973000	19
431	20250508	111500	20479502500	972000	974000	975000	972000	231
432	20250508	111400	20254627500	974000	975000	975000	974000	65
433	20250508	111300	20191271500	975000	975000	975000	974000	40
434	20250508	111200	20152273500	975000	974000	976000	974000	252
435	20250508	111100	19906570500	975000	975000	976000	974000	41
436	20250508	111000	19866596500	975000	975000	976000	974000	38
437	20250508	110900	19829543500	975000	974000	976000	973000	343
438	20250508	110800	19495019500	974000	973000	974000	973000	144
439	20250508	110700	19354777500	973000	973000	974000	972000	79
440	20250508	110600	19277901500	973000	973000	974000	972000	40
441	20250508	110500	19238981500	974000	974000	974000	972000	91
442	20250508	110400	19150431500	973000	973000	974000	973000	51
443	20250508	110300	19100793500	973000	973000	974000	973000	44
444	20250508	110200	19057979500	973000	973000	974000	973000	34
445	20250508	110100	19024883500	973000	974000	974000	972000	82
446	20250508	110000	18945101500	974000	975000	975000	973000	45
447	20250508	105900	18901270500	974000	974000	975000	974000	68
448	20250508	105800	18835004500	975000	973000	975000	973000	124
449	20250508	105700	18714129500	974000	974000	975000	973000	70
450	20250508	105600	18645937500	974000	974000	975000	973000	53
451	20250508	105500	18594314500	974000	972000	975000	971000	634
452	20250508	105400	17976539500	972000	971000	972000	970000	134
453	20250508	105300	17846347500	971000	971000	972000	971000	28
454	20250508	105200	17819158500	971000	970000	973000	970000	263
455	20250508	105100	17563485500	970000	969000	970000	969000	50
456	20250508	105000	17514994500	969000	969000	971000	969000	98
457	20250508	104900	17419875500	970000	969000	970000	969000	44
458	20250508	104800	17377206500	969000	970000	970000	969000	57
459	20250508	104700	17321944500	970000	971000	971000	969000	49
460	20250508	104600	17274414500	970000	970000	971000	970000	36
461	20250508	104500	17239493500	970000	968000	970000	968000	104
462	20250508	104400	17138667500	968000	969000	970000	968000	86
463	20250508	104300	17055338500	969000	969000	969000	969000	38
464	20250508	104200	17018516500	969000	970000	970000	969000	101
465	20250508	104100	16920632500	970000	970000	970000	969000	99
466	20250508	104000	16824614500	970000	970000	971000	969000	56
467	20250508	103900	16770306500	970000	970000	970000	969000	92
468	20250508	103800	16681076500	970000	969000	970000	969000	112
469	20250508	103700	16572463500	969000	969000	970000	969000	77
470	20250508	103600	16497843500	969000	969000	970000	969000	21
471	20250508	103500	16477492500	970000	971000	971000	969000	90
472	20250508	103400	16390174500	971000	968000	972000	968000	534
473	20250508	103300	15872183500	968000	968000	968000	968000	35
474	20250508	103200	15838303500	968000	968000	968000	968000	28
475	20250508	103100	15811199500	969000	969000	969000	969000	68
476	20250508	103000	15745307500	969000	969000	970000	968000	176
477	20250508	102900	15574824500	969000	969000	969000	968000	90
478	20250508	102800	15487617500	969000	969000	970000	969000	49
479	20250508	102700	15440129500	969000	970000	970000	969000	69
480	20250508	102600	15373209500	970000	969000	970000	968000	225
481	20250508	102500	15155166500	969000	969000	970000	968000	124
482	20250508	102400	15034995500	970000	970000	970000	969000	45
483	20250508	102300	14991351500	970000	970000	971000	970000	108
484	20250508	102200	14886512500	970000	970000	971000	970000	24
485	20250508	102100	14863228000	970500	970500	971000	970000	24
486	20250508	102000	14839942000	970500	969500	971000	969500	121
487	20250508	101900	14722550000	969500	969500	970000	969500	31
488	20250508	101800	14692491500	969500	969000	969500	968000	46
489	20250508	101700	14647914000	968000	968000	969000	968000	138
490	20250508	101600	14514267000	969000	969500	970000	969000	61
491	20250508	101500	14455139500	969000	971000	971000	969000	95
492	20250508	101400	14362998500	970000	970000	971000	970000	41
493	20250508	101300	14323226000	970000	971000	971000	970000	51
494	20250508	101200	14273708000	971000	971000	972000	971000	29
495	20250508	101100	14245548000	971000	971000	972000	970000	61
496	20250508	101000	14186312000	971000	972000	972000	970000	83
497	20250508	100900	14105712000	971000	972000	972000	970000	50
498	20250508	100800	14057152000	972000	971000	972000	971000	32
499	20250508	100700	14026060000	972000	971000	972000	971000	91
500	20250508	100600	13937613000	971000	971000	971000	971000	28
501	20250508	100500	13910425000	971000	972000	973000	971000	94
502	20250508	100400	13819058000	971000	972000	972000	971000	48
503	20250508	100300	13772404000	972000	973000	974000	972000	59
504	20250508	100200	13715009000	973000	972000	974000	972000	100
505	20250508	100100	13617734000	972000	972000	973000	971000	48
506	20250508	100000	13571087000	970000	971000	972000	970000	41
507	20250508	095900	13531274000	971000	973000	973000	971000	56
508	20250508	095800	13476842000	972000	972000	974000	972000	200
509	20250508	095700	13282289000	972000	969000	972000	969000	246
510	20250508	095600	13043322000	969000	969000	969500	969000	30
511	20250508	095500	13014250000	969000	968000	970000	968000	25
512	20250508	095400	12990029000	969000	969000	970000	969000	66
513	20250508	095300	12926074000	969000	968000	969000	968000	24
514	20250508	095200	12902824000	968000	970000	970000	968000	83
515	20250508	095100	12822401000	969000	972000	972000	969000	109
516	20250508	095000	12716613000	972000	970000	973000	970000	166
517	20250508	094900	12555230000	970000	970000	971000	970000	26
518	20250508	094800	12530009000	971000	971000	971000	970000	43
519	20250508	094700	12488293000	971000	971000	972000	970000	54
520	20250508	094600	12435868000	971000	971000	971000	970000	69
521	20250508	094500	12368899000	971000	968000	971000	967000	217
522	20250508	094400	12158649000	967000	967000	968000	967000	94
523	20250508	094300	12067749000	968000	968000	968000	967000	163
524	20250508	094200	11909966000	968000	968000	969000	968000	23
525	20250508	094100	11887701000	968000	968000	969000	968000	53
526	20250508	094000	11836395000	968000	969000	969000	968000	75
527	20250508	093900	11763738000	969000	970000	970000	968000	49
528	20250508	093800	11716267000	969000	970000	970000	968000	290
529	20250508	093700	11435119000	970000	969000	970000	969000	77
530	20250508	093600	11360438000	970000	969000	970000	969000	29
531	20250508	093500	11332323000	969000	972000	972000	969000	185
532	20250508	093400	11152882000	971000	972000	974000	971000	210
533	20250508	093300	10948559000	972000	974000	974000	970000	211
534	20250508	093200	10743495000	974000	975000	976000	974000	148
535	20250508	093100	10599263000	975000	975000	976000	975000	48
536	20250508	093000	10552442000	976000	976000	977000	975000	103
537	20250508	092900	10451935000	975000	978000	979000	975000	180
538	20250508	092800	10275978000	978000	974000	978000	974000	668
539	20250508	092700	9623428000	975000	975000	976000	975000	186
540	20250508	092600	9442072000	975000	974000	975000	974000	236
541	20250508	092500	9211996000	974000	975000	975000	974000	134
542	20250508	092400	9081385000	975000	975000	976000	974000	482
543	20250508	092300	8611426000	974000	974000	975000	974000	57
544	20250508	092200	8555885000	974000	970000	975000	970000	624
545	20250508	092100	7949195000	971000	970000	971000	970000	59
546	20250508	092000	7891957000	970000	971000	972000	970000	60
547	20250508	091900	7833697000	971000	969000	971000	969000	103
548	20250508	091800	7733773000	969000	968000	970000	968000	84
549	20250508	091700	7652376000	968000	972000	972000	968000	227
550	20250508	091600	7432202000	972000	974000	974000	972000	246
551	20250508	091500	7192867000	974000	974000	976000	974000	623
552	20250508	091400	6585400000	974000	974000	974000	973000	414
553	20250508	091300	6182175000	974000	973000	974000	972000	224
554	20250508	091200	5964191000	972000	972000	973000	972000	127
555	20250508	091100	5840634000	973000	971000	973000	971000	452
556	20250508	091000	5401360500	972000	970000	972000	970000	803
557	20250508	090900	4622120500	970000	966000	970000	966000	647
558	20250508	090800	3995455500	967000	967000	967000	966000	122
559	20250508	090700	3877576000	967000	966000	967000	965000	203
560	20250508	090600	3681353500	966000	968000	968000	965000	410
561	20250508	090500	3284919000	967000	965000	969000	965000	595
562	20250508	090400	2709446000	965000	964000	966000	963000	317
563	20250508	090300	2403712000	965000	962000	965000	960000	480
564	20250508	090200	1941496000	962000	963000	965000	961000	411
565	20250508	090100	1545630000	962000	959000	962000	958000	492
566	20250508	090000	1073454000	959000	962000	964000	957000	1113