KissMeData/009970/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	183900	1002956700	97400	97400	97400	97400	4309
3	20250508	183800	1002956700	97400	97400	97400	97400	0
4	20250508	183700	1002956700	97400	97400	97400	97400	0
5	20250508	183600	1002956700	97400	97400	97400	97400	0
6	20250508	183500	1002956700	97400	97400	97400	97400	0
7	20250508	183400	1002956700	97400	97400	97400	97400	0
8	20250508	183300	1002956700	97400	97400	97400	97400	0
9	20250508	183200	1002956700	97400	97400	97400	97400	0
10	20250508	183100	1002956700	97400	97400	97400	97400	0
11	20250508	183000	1002956700	97400	97400	97400	97400	0
12	20250508	182900	1002956700	97400	97400	97400	97400	0
13	20250508	182800	1002956700	97400	97400	97400	97400	0
14	20250508	182700	1002956700	97400	97400	97400	97400	0
15	20250508	182600	1002956700	97400	97400	97400	97400	0
16	20250508	182500	1002956700	97400	97400	97400	97400	0
17	20250508	182400	1002956700	97400	97400	97400	97400	0
18	20250508	182300	1002956700	97400	97400	97400	97400	0
19	20250508	182200	1002956700	97400	97400	97400	97400	0
20	20250508	182100	1002956700	97400	97400	97400	97400	0
21	20250508	182000	1002956700	97400	97400	97400	97400	0
22	20250508	181900	1002956700	97400	97400	97400	97400	0
23	20250508	181800	1002956700	97400	97400	97400	97400	0
24	20250508	181700	1002956700	97400	97400	97400	97400	0
25	20250508	181600	1002956700	97400	97400	97400	97400	0
26	20250508	181500	1002956700	97400	97400	97400	97400	0
27	20250508	181400	1002956700	97400	97400	97400	97400	0
28	20250508	181300	1002956700	97400	97400	97400	97400	0
29	20250508	181200	1002956700	97400	97400	97400	97400	0
30	20250508	181100	1002956700	97400	97400	97400	97400	0
31	20250508	181000	1002956700	97400	97400	97400	97400	0
32	20250508	180900	1002956700	97400	97400	97400	97400	4309
33	20250508	180800	1002956700	97400	97400	97400	97400	0
34	20250508	180700	1002956700	97400	97400	97400	97400	0
35	20250508	180600	1002956700	97400	97400	97400	97400	0
36	20250508	180500	1002956700	97400	97400	97400	97400	0
37	20250508	180400	1002956700	97400	97400	97400	97400	0
38	20250508	180300	1002956700	97400	97400	97400	97400	0
39	20250508	180200	1002956700	97400	97400	97400	97400	0
40	20250508	180100	1002956700	97400	97400	97400	97400	0
41	20250508	180000	1002956700	97400	97400	97400	97400	0
42	20250508	175900	1002956700	97400	97400	97400	97400	0
43	20250508	175800	1002956700	97400	97400	97400	97400	0
44	20250508	175700	1002956700	97400	97400	97400	97400	0
45	20250508	175600	1002956700	97400	97400	97400	97400	0
46	20250508	175500	1002956700	97400	97400	97400	97400	0
47	20250508	175400	1002956700	97400	97400	97400	97400	0
48	20250508	175300	1002956700	97400	97400	97400	97400	0
49	20250508	175200	1002956700	97400	97400	97400	97400	0
50	20250508	175100	1002956700	97400	97400	97400	97400	0
51	20250508	175000	1002956700	97400	97400	97400	97400	0
52	20250508	174900	1002956700	97400	97400	97400	97400	0
53	20250508	174800	1002956700	97400	97400	97400	97400	0
54	20250508	174700	1002956700	97400	97400	97400	97400	0
55	20250508	174600	1002956700	97400	97400	97400	97400	0
56	20250508	174500	1002956700	97400	97400	97400	97400	0
57	20250508	174400	1002956700	97400	97400	97400	97400	0
58	20250508	174300	1002956700	97400	97400	97400	97400	0
59	20250508	174200	1002956700	97400	97400	97400	97400	0
60	20250508	174100	1002956700	97400	97400	97400	97400	0
61	20250508	174000	1002956700	97400	97400	97400	97400	0
62	20250508	173900	1002956700	97400	97400	97400	97400	4309
63	20250508	173800	1002956700	97400	97400	97400	97400	0
64	20250508	173700	1002956700	97400	97400	97400	97400	0
65	20250508	173600	1002956700	97400	97400	97400	97400	0
66	20250508	173500	1002956700	97400	97400	97400	97400	0
67	20250508	173400	1002956700	97400	97400	97400	97400	0
68	20250508	173300	1002956700	97400	97400	97400	97400	0
69	20250508	173200	1002956700	97400	97400	97400	97400	0
70	20250508	173100	1002956700	97400	97400	97400	97400	0
71	20250508	173000	1002956700	97400	97400	97400	97400	0
72	20250508	172900	1002956700	97400	97400	97400	97400	0
73	20250508	172800	1002956700	97400	97400	97400	97400	0
74	20250508	172700	1002956700	97400	97400	97400	97400	0
75	20250508	172600	1002956700	97400	97400	97400	97400	0
76	20250508	172500	1002956700	97400	97400	97400	97400	0
77	20250508	172400	1002956700	97400	97400	97400	97400	0
78	20250508	172300	1002956700	97400	97400	97400	97400	0
79	20250508	172200	1002956700	97400	97400	97400	97400	0
80	20250508	172100	1002956700	97400	97400	97400	97400	0
81	20250508	172000	1002956700	97400	97400	97400	97400	0
82	20250508	171900	1002956700	97400	97400	97400	97400	0
83	20250508	171800	1002956700	97400	97400	97400	97400	0
84	20250508	171700	1002956700	97400	97400	97400	97400	0
85	20250508	171600	1002956700	97400	97400	97400	97400	0
86	20250508	171500	1002956700	97400	97400	97400	97400	0
87	20250508	171400	1002956700	97400	97400	97400	97400	0
88	20250508	171300	1002956700	97400	97400	97400	97400	0
89	20250508	171200	1002956700	97400	97400	97400	97400	0
90	20250508	171100	1002956700	97400	97400	97400	97400	0
91	20250508	171000	1002956700	97400	97400	97400	97400	0
92	20250508	170900	1002956700	97400	97400	97400	97400	4309
93	20250508	170800	1002956700	97400	97400	97400	97400	0
94	20250508	170700	1002956700	97400	97400	97400	97400	0
95	20250508	170600	1002956700	97400	97400	97400	97400	0
96	20250508	170500	1002956700	97400	97400	97400	97400	0
97	20250508	170400	1002956700	97400	97400	97400	97400	0
98	20250508	170300	1002956700	97400	97400	97400	97400	0
99	20250508	170200	1002956700	97400	97400	97400	97400	0
100	20250508	170100	1002956700	97400	97400	97400	97400	0
101	20250508	170000	1002956700	97400	97400	97400	97400	0
102	20250508	165900	1002956700	97400	97400	97400	97400	0
103	20250508	165800	1002956700	97400	97400	97400	97400	0
104	20250508	165700	1002956700	97400	97400	97400	97400	0
105	20250508	165600	1002956700	97400	97400	97400	97400	0
106	20250508	165500	1002956700	97400	97400	97400	97400	0
107	20250508	165400	1002956700	97400	97400	97400	97400	0
108	20250508	165300	1002956700	97400	97400	97400	97400	0
109	20250508	165200	1002956700	97400	97400	97400	97400	0
110	20250508	165100	1002956700	97400	97400	97400	97400	0
111	20250508	165000	1002956700	97400	97400	97400	97400	0
112	20250508	164900	1002956700	97400	97400	97400	97400	0
113	20250508	164800	1002956700	97400	97400	97400	97400	0
114	20250508	164700	1002956700	97400	97400	97400	97400	0
115	20250508	164600	1002956700	97400	97400	97400	97400	0
116	20250508	164500	1002956700	97400	97400	97400	97400	0
117	20250508	164400	1002956700	97400	97400	97400	97400	0
118	20250508	164300	1002956700	97400	97400	97400	97400	0
119	20250508	164200	1002956700	97400	97400	97400	97400	0
120	20250508	164100	1002956700	97400	97400	97400	97400	0
121	20250508	164000	1002956700	97400	97400	97400	97400	0
122	20250508	163900	1002956700	97400	97400	97400	97400	4309
123	20250508	163800	1002956700	97400	97400	97400	97400	0
124	20250508	163700	1002956700	97400	97400	97400	97400	0
125	20250508	163600	1002956700	97400	97400	97400	97400	0
126	20250508	163500	1002956700	97400	97400	97400	97400	0
127	20250508	163400	1002956700	97400	97400	97400	97400	0
128	20250508	163300	1002956700	97400	97400	97400	97400	0
129	20250508	163200	1002956700	97400	97400	97400	97400	0
130	20250508	163100	1002956700	97400	97400	97400	97400	0
131	20250508	163000	1002956700	97400	97400	97400	97400	0
132	20250508	162900	1002956700	97400	97400	97400	97400	0
133	20250508	162800	1002956700	97400	97400	97400	97400	0
134	20250508	162700	1002956700	97400	97400	97400	97400	0
135	20250508	162600	1002956700	97400	97400	97400	97400	0
136	20250508	162500	1002956700	97400	97400	97400	97400	0
137	20250508	162400	1002956700	97400	97400	97400	97400	0
138	20250508	162300	1002956700	97400	97400	97400	97400	0
139	20250508	162200	1002956700	97400	97400	97400	97400	0
140	20250508	162100	1002956700	97400	97400	97400	97400	0
141	20250508	162000	1002956700	97400	97400	97400	97400	0
142	20250508	161900	1002956700	97400	97400	97400	97400	0
143	20250508	161800	1002956700	97400	97400	97400	97400	0
144	20250508	161700	1002956700	97400	97400	97400	97400	0
145	20250508	161600	1002956700	97400	97400	97400	97400	0
146	20250508	161500	1002956700	97400	97400	97400	97400	0
147	20250508	161400	1002956700	97400	97400	97400	97400	0
148	20250508	161300	1002956700	97400	97400	97400	97400	0
149	20250508	161200	1002956700	97400	97400	97400	97400	0
150	20250508	161100	1002956700	97400	97400	97400	97400	0
151	20250508	161000	1002956700	97400	97400	97400	97400	0
152	20250508	160900	1002956700	97400	97400	97400	97400	4309
153	20250508	160800	1002956700	97400	97400	97400	97400	0
154	20250508	160700	1002956700	97400	97400	97400	97400	0
155	20250508	160600	1002956700	97400	97400	97400	97400	0
156	20250508	160500	1002956700	97400	97400	97400	97400	0
157	20250508	160400	1002956700	97400	97400	97400	97400	0
158	20250508	160300	1002956700	97400	97400	97400	97400	0
159	20250508	160200	1002956700	97400	97400	97400	97400	0
160	20250508	160100	1002956700	97400	97400	97400	97400	0
161	20250508	160000	1002956700	97400	97400	97400	97400	0
162	20250508	155900	1002956700	97400	97400	97400	97400	0
163	20250508	155800	1002956700	97400	97400	97400	97400	0
164	20250508	155700	1002956700	97400	97400	97400	97400	0
165	20250508	155600	1002956700	97400	97400	97400	97400	0
166	20250508	155500	1002956700	97400	97400	97400	97400	0
167	20250508	155400	1002956700	97400	97400	97400	97400	0
168	20250508	155300	1002956700	97400	97400	97400	97400	0
169	20250508	155200	1002956700	97400	97400	97400	97400	0
170	20250508	155100	1002956700	97400	97400	97400	97400	0
171	20250508	155000	1002956700	97400	97400	97400	97400	0
172	20250508	154900	1002956700	97400	97400	97400	97400	0
173	20250508	154800	1002956700	97400	97400	97400	97400	0
174	20250508	154700	1002956700	97400	97400	97400	97400	0
175	20250508	154600	1002956700	97400	97400	97400	97400	0
176	20250508	154500	1002956700	97400	97400	97400	97400	0
177	20250508	154400	1002956700	97400	97400	97400	97400	0
178	20250508	154300	1002956700	97400	97400	97400	97400	0
179	20250508	154200	1002956700	97400	97400	97400	97400	0
180	20250508	154100	1002956700	97400	97400	97400	97400	0
181	20250508	154000	1002956700	97400	97400	97400	97400	0
182	20250508	153900	1002956700	97400	97400	97400	97400	4309
183	20250508	153800	1002956700	97400	97400	97400	97400	0
184	20250508	153700	1002956700	97400	97400	97400	97400	0
185	20250508	153600	1002956700	97400	97400	97400	97400	0
186	20250508	153500	1002956700	97400	97400	97400	97400	0
187	20250508	153400	1002956700	97400	97400	97400	97400	0
188	20250508	153300	1002956700	97400	97400	97400	97400	0
189	20250508	153200	1002956700	97400	97400	97400	97400	0
190	20250508	153100	1002956700	97400	97400	97400	97400	0
191	20250508	153000	1002956700	97400	97400	97400	97400	4309
192	20250508	152900	583260100	96600	96600	96600	96600	0
193	20250508	152800	583260100	96600	96600	96600	96600	0
194	20250508	152700	583260100	96600	96600	96600	96600	0
195	20250508	152600	583260100	96600	96600	96600	96600	0
196	20250508	152500	583260100	96600	96600	96600	96600	0
197	20250508	152400	583260100	96600	96600	96600	96600	0
198	20250508	152300	583260100	96600	96600	96600	96600	0
199	20250508	152200	583260100	96600	96600	96600	96600	0
200	20250508	152100	583260100	96600	96600	96600	96600	0
201	20250508	152000	583260100	96600	96600	96600	96600	0
202	20250508	151900	583260100	96600	96600	96700	96600	5
203	20250508	151800	582777000	96600	96600	96700	96600	3
204	20250508	151700	582487100	96700	96700	96700	96700	0
205	20250508	151600	582487100	96700	96600	96700	96600	25
206	20250508	151500	580071600	96600	96600	96600	96600	0
207	20250508	151400	580071600	96600	96600	96600	96600	11
208	20250508	151300	579009000	96700	96600	96700	96600	81
209	20250508	151200	571183000	96700	96700	96700	96600	15
210	20250508	151100	569733600	96700	96700	96700	96700	0
211	20250508	151000	569733600	96700	96600	96700	96600	34
212	20250508	150900	566448500	96700	96700	96700	96700	1
213	20250508	150800	566351800	96700	96700	96700	96700	15
214	20250508	150700	564901300	96700	96700	96700	96700	1
215	20250508	150600	564804600	96700	96700	96700	96700	5
216	20250508	150500	564321100	96700	96700	96700	96700	32
217	20250508	150400	561226700	96600	96700	96700	96600	11
218	20250508	150300	560163100	96700	96700	96700	96700	14
219	20250508	150200	558809300	96700	96700	96700	96700	5
220	20250508	150100	558325800	96700	96700	96700	96700	0
221	20250508	150000	558325800	96700	96700	96700	96600	15
222	20250508	145900	556875600	96700	96700	96700	96600	42
223	20250508	145800	552816500	96700	96600	96700	96600	5
224	20250508	145700	552333100	96700	96700	96700	96600	20
225	20250508	145600	550400100	96700	96700	96700	96700	29
226	20250508	145500	547595800	96700	96800	96800	96700	16
227	20250508	145400	546048300	96800	96800	96800	96800	11
228	20250508	145300	544983500	96700	96800	96800	96700	23
229	20250508	145200	542758300	96800	96800	96800	96800	4
230	20250508	145100	542371100	96800	96800	96800	96800	11
231	20250508	145000	541306300	96800	96800	96800	96800	4
232	20250508	144900	540919100	96800	96700	96800	96700	10
233	20250508	144800	539951200	96900	96900	96900	96800	41
234	20250508	144700	535979100	96900	96900	96900	96900	12
235	20250508	144600	534816300	96900	96700	96900	96500	665
236	20250508	144500	470525500	96700	96700	96700	96600	28
237	20250508	144400	467819400	96700	96700	96700	96700	5
238	20250508	144300	467335900	96700	96700	96700	96600	30
239	20250508	144200	464435000	96700	96700	96700	96700	11
240	20250508	144100	463371300	96700	96700	96700	96600	5
241	20250508	144000	462887900	96700	96700	96700	96600	16
242	20250508	143900	461341300	96700	96700	96700	96600	10
243	20250508	143800	460374400	96700	96700	96700	96600	50
244	20250508	143700	455543000	96700	96700	96700	96700	10
245	20250508	143600	454576000	96700	96700	96700	96700	5
246	20250508	143500	454092500	96700	96700	96700	96700	9
247	20250508	143400	453222200	96700	96700	96700	96600	40
248	20250508	143300	449356500	96700	96700	96700	96600	16
249	20250508	143200	447810200	96700	96700	96700	96700	9
250	20250508	143100	446939900	96700	96700	96700	96600	29
251	20250508	143000	444137200	96700	96600	96700	96000	111
252	20250508	142900	433416700	96700	96700	96700	96700	68
253	20250508	142800	426841100	96600	96700	96700	96600	11
254	20250508	142700	425777500	96700	96700	96700	96700	4
255	20250508	142600	425390700	96700	96700	96700	96600	11
256	20250508	142500	424327100	96700	96700	96700	96700	11
257	20250508	142400	423263400	96700	96700	96700	96600	75
258	20250508	142300	416016500	96700	96600	96700	96600	60
259	20250508	142200	410219300	96700	96700	96700	96700	9
260	20250508	142100	409349000	96700	96700	96700	96600	10
261	20250508	142000	408382300	96700	96700	96700	96700	10
262	20250508	141900	407415300	96600	96700	96700	96600	20
263	20250508	141800	405481500	96700	96600	96700	96600	39
264	20250508	141700	401713000	96700	96700	96700	96600	84
265	20250508	141600	393595200	96600	96800	96800	96600	72
266	20250508	141500	386633100	96800	96800	96800	96800	0
267	20250508	141400	386633100	96800	96800	96800	96800	5
268	20250508	141300	386149100	96800	96800	96800	96800	1
269	20250508	141200	386052300	96800	96800	96800	96800	13
270	20250508	141100	384793900	96800	96800	96800	96800	5
271	20250508	141000	384309900	96800	96800	96800	96800	7
272	20250508	140900	383632300	96800	96700	96800	96600	61
273	20250508	140800	377732700	96700	96700	96700	96700	4
274	20250508	140700	377345900	96700	96700	96700	96700	0
275	20250508	140600	377345900	96700	96600	96700	96600	8
276	20250508	140500	376572700	96700	96700	96700	96600	30
277	20250508	140400	373673800	96700	96700	96700	96700	0
278	20250508	140300	373673800	96700	96700	96700	96700	5
279	20250508	140200	373190300	96700	96700	96700	96700	5
280	20250508	140100	372706800	96700	96700	96700	96700	0
281	20250508	140000	372706800	96700	96700	96700	96600	12
282	20250508	135900	371546500	96700	96600	96700	96600	36
283	20250508	135800	368067500	96700	96700	96700	96700	0
284	20250508	135700	368067500	96700	96600	96700	96600	7
285	20250508	135600	367390700	96700	96700	96700	96700	13
286	20250508	135500	366133600	96700	96600	96700	96600	24
287	20250508	135400	363814700	96700	96700	96700	96700	5
288	20250508	135300	363331200	96700	96700	96700	96600	10
289	20250508	135200	362364300	96700	96700	96700	96700	4
290	20250508	135100	361977500	96700	96600	96700	96600	12
291	20250508	135000	360818100	96700	96600	96700	96600	30
292	20250508	134900	357917200	96700	96600	96700	96600	34
293	20250508	134800	354632100	96700	96700	96700	96700	5
294	20250508	134700	354148600	96700	96700	96700	96700	4
295	20250508	134600	353761800	96700	96700	96700	96700	0
296	20250508	134500	353761800	96700	96700	96700	96700	4
297	20250508	134400	353375000	96700	96700	96700	96700	11
298	20250508	134300	352311300	96700	96700	96700	96700	4
299	20250508	134200	351924500	96700	96700	96700	96700	0
300	20250508	134100	351924500	96700	96700	96700	96700	7
301	20250508	134000	351247600	96700	96600	96700	96600	5
302	20250508	133900	350764200	96700	96700	96700	96700	0
303	20250508	133800	350764200	96700	96700	96700	96700	8
304	20250508	133700	349990600	96700	96700	96700	96700	7
305	20250508	133600	349313700	96800	96800	96800	96800	0
306	20250508	133500	349313700	96800	96800	96800	96800	0
307	20250508	133400	349313700	96800	96700	96800	96700	16
308	20250508	133300	347766200	96800	96700	96800	96600	10
309	20250508	133200	346799500	96900	96800	96900	96800	30
310	20250508	133100	343894900	96900	96900	96900	96900	0
311	20250508	133000	343894900	96900	96800	96900	96700	28
312	20250508	132900	341183300	96700	96700	96700	96700	40
313	20250508	132800	337315300	96700	96700	96700	96700	0
314	20250508	132700	337315300	96700	96700	96700	96700	4
315	20250508	132600	336928500	96600	96700	96800	96600	10
316	20250508	132500	335961400	96800	96800	96800	96800	0
317	20250508	132400	335961400	96800	96700	96800	96700	13
318	20250508	132300	334704100	96700	96700	96700	96700	0
319	20250508	132200	334704100	96700	96700	96700	96700	5
320	20250508	132100	334220600	96700	96700	96700	96700	16
321	20250508	132000	332673400	96800	96800	96800	96800	56
322	20250508	131900	327252600	96800	96900	96900	96800	5
323	20250508	131800	326768200	96900	96900	96900	96900	2
324	20250508	131700	326574400	96900	96900	96900	96900	4
325	20250508	131600	326186800	96900	96900	96900	96900	1
326	20250508	131500	326089900	96900	96900	96900	96900	5
327	20250508	131400	325605400	96900	96900	96900	96900	4
328	20250508	131300	325217800	96900	96900	96900	96900	0
329	20250508	131200	325217800	96900	96900	96900	96900	2
330	20250508	131100	325024000	96900	96800	96900	96800	19
331	20250508	131000	323183000	96900	96900	96900	96900	0
332	20250508	130900	323183000	96900	96900	96900	96900	0
333	20250508	130800	323183000	96900	96800	96900	96800	20
334	20250508	130700	321246000	96800	96800	96800	96800	0
335	20250508	130600	321246000	96800	96800	96800	96800	0
336	20250508	130500	321246000	96800	96800	96800	96800	0
337	20250508	130400	321246000	96800	96800	96800	96800	9
338	20250508	130300	320374800	96700	96700	96700	96700	0
339	20250508	130200	320374800	96700	96700	96700	96700	0
340	20250508	130100	320374800	96700	96900	96900	96600	81
341	20250508	130000	312535000	96900	96900	96900	96900	7
342	20250508	125900	311856700	96900	96800	96900	96800	8
343	20250508	125800	311082100	96900	96900	96900	96900	4
344	20250508	125700	310694500	96900	96800	96900	96800	15
345	20250508	125600	309241500	96900	96800	96900	96800	62
346	20250508	125500	303238500	96800	96800	96800	96800	4
347	20250508	125400	302851300	96700	96700	96800	96700	8
348	20250508	125300	302077500	96800	96700	96800	96700	10
349	20250508	125200	301110400	96700	96700	96700	96600	11
350	20250508	125100	300047300	96600	96700	96700	96600	14
351	20250508	125000	298693600	96700	96700	96700	96700	17
352	20250508	124900	297049700	96800	96800	96800	96700	11
353	20250508	124800	295985400	96800	96800	96800	96800	4
354	20250508	124700	295598200	96800	96700	96800	96700	6
355	20250508	124600	295017900	96800	96800	96800	96800	0
356	20250508	124500	295017900	96800	96800	96800	96800	9
357	20250508	124400	294146700	96700	96700	96700	96700	5
358	20250508	124300	293663200	96800	96800	96800	96800	8
359	20250508	124200	292888800	96800	97000	97000	96800	58
360	20250508	124100	287267300	97000	97000	97000	97000	0
361	20250508	124000	287267300	97000	96900	97000	96900	5
362	20250508	123900	286782700	97000	97000	97000	97000	4
363	20250508	123800	286394700	97000	97000	97000	97000	13
364	20250508	123700	285133700	97000	96900	97000	96900	6
365	20250508	123600	284552200	97000	97000	97000	97000	0
366	20250508	123500	284552200	97000	96900	97000	96900	10
367	20250508	123400	283582700	97000	97000	97000	97000	32
368	20250508	123300	280478700	97000	97000	97000	97000	0
369	20250508	123200	280478700	97000	97000	97000	96900	23
370	20250508	123100	278248400	97000	97000	97000	97000	5
371	20250508	123000	277763400	97000	96900	97000	96900	5
372	20250508	122900	277278800	97000	97000	97000	97000	4
373	20250508	122800	276890800	97000	96900	97000	96900	6
374	20250508	122700	276309300	97000	97000	97000	97000	4
375	20250508	122600	275921300	97000	97000	97000	97000	3
376	20250508	122500	275630300	97000	96900	97000	96900	8
377	20250508	122400	274854900	97000	97000	97000	97000	21
378	20250508	122300	272817900	97000	96900	97000	96900	15
379	20250508	122200	271363700	96900	96900	97000	96900	91
380	20250508	122100	262539100	96900	96900	96900	96900	0
381	20250508	122000	262539100	96900	96800	96900	96800	5
382	20250508	121900	262055000	96900	96900	96900	96900	19
383	20250508	121800	260213900	96900	96800	96900	96800	6
384	20250508	121700	259633000	96900	96900	96900	96900	0
385	20250508	121600	259633000	96900	96900	96900	96900	10
386	20250508	121500	258664000	96800	96800	96900	96800	9
387	20250508	121400	257792500	96900	96900	96900	96900	9
388	20250508	121300	256920400	96900	96800	96900	96800	17
389	20250508	121200	255274500	96800	96800	96800	96800	15
390	20250508	121100	253822500	96900	96600	96900	96600	5
391	20250508	121000	253339200	96900	96800	96900	96700	17
392	20250508	120900	251694300	96800	96800	96800	96800	0
393	20250508	120800	251694300	96800	96800	96900	96800	12
394	20250508	120700	250532500	96900	96900	96900	96900	0
395	20250508	120600	250532500	96900	96900	97000	96900	8
396	20250508	120500	249757200	96900	96900	96900	96900	1
397	20250508	120400	249660300	97000	97000	97000	97000	10
398	20250508	120300	248690300	97000	96900	97000	96800	15
399	20250508	120200	247237300	96900	96900	96900	96900	0
400	20250508	120100	247237300	96900	96900	96900	96800	10
401	20250508	120000	246268700	96900	96900	96900	96800	15
402	20250508	115900	244815300	96900	96800	96900	96800	6
403	20250508	115800	244234400	96900	96900	96900	96900	0
404	20250508	115700	244234400	96900	96900	96900	96900	6
405	20250508	115600	243653000	96900	96700	96900	96700	10
406	20250508	115500	242685100	96900	96700	96900	96700	3
407	20250508	115400	242394700	96900	96800	96900	96700	29
408	20250508	115300	239589400	96800	96800	96800	96800	3
409	20250508	115200	239299000	96900	96900	96900	96900	0
410	20250508	115100	239299000	96900	96700	96900	96700	7
411	20250508	115000	238621700	96900	96800	96900	96800	18
412	20250508	114900	236878500	96800	96700	96800	96700	9
413	20250508	114800	236008000	96800	96800	96800	96800	0
414	20250508	114700	236008000	96800	96800	96800	96800	10
415	20250508	114600	235040000	96800	96800	96800	96700	11
416	20250508	114500	233975600	96900	96700	96900	96700	27
417	20250508	114400	231359500	96900	96800	96900	96700	53
418	20250508	114300	226230300	96900	96800	96900	96600	34
419	20250508	114200	222942000	97000	96800	97000	96800	10
420	20250508	114100	221973100	97000	96900	97000	96900	9
421	20250508	114000	221100800	96900	96900	96900	96900	14
422	20250508	113900	219744200	96900	96800	96900	96800	17
423	20250508	113800	218097900	96800	96800	96800	96800	3
424	20250508	113700	217807500	96800	96800	96800	96800	5
425	20250508	113600	217323500	96900	96900	96900	96900	0
426	20250508	113500	217323500	96900	96900	96900	96900	0
427	20250508	113400	217323500	96900	96900	96900	96800	18
428	20250508	113300	215580500	97000	97000	97000	97000	0
429	20250508	113200	215580500	97000	96800	97000	96800	5
430	20250508	113100	215096300	97000	97000	97000	96900	15
431	20250508	113000	213641700	97000	96800	97000	96800	15
432	20250508	112900	212188000	97000	97000	97000	97000	0
433	20250508	112800	212188000	97000	96900	97000	96900	4
434	20250508	112700	211800300	96800	96800	96800	96800	5
435	20250508	112600	211316300	97000	97000	97000	97000	0
436	20250508	112500	211316300	97000	96900	97000	96800	15
437	20250508	112400	209862900	97100	96900	97100	96800	21
438	20250508	112300	207828000	97200	97200	97200	97200	0
439	20250508	112200	207828000	97200	97200	97200	97200	0
440	20250508	112100	207828000	97200	96900	97200	96900	18
441	20250508	112000	206082600	97200	96900	97200	96900	17
442	20250508	111900	204432900	97000	97000	97000	97000	10
443	20250508	111800	203462900	97000	96800	97000	96800	13
444	20250508	111700	202203200	96800	96800	96800	96800	4
445	20250508	111600	201816000	96900	96800	96900	96800	7
446	20250508	111500	201138300	96900	96900	96900	96900	1
447	20250508	111400	201041400	97000	96900	97000	96900	4
448	20250508	111300	200653700	97000	96900	97000	96900	6
449	20250508	111200	200072200	97100	97100	97100	97100	2
450	20250508	111100	199878000	97200	97200	97200	97200	0
451	20250508	111000	199878000	97200	96700	97200	96700	18
452	20250508	110900	198133000	96800	96800	96800	96800	4
453	20250508	110800	197745800	96900	96900	96900	96900	0
454	20250508	110700	197745800	96900	96900	96900	96900	0
455	20250508	110600	197745800	96900	96700	96900	96700	13
456	20250508	110500	196488300	96700	96800	96800	96700	16
457	20250508	110400	194940100	96900	96900	96900	96900	0
458	20250508	110300	194940100	96900	96900	96900	96900	0
459	20250508	110200	194940100	96900	96600	96900	96600	16
460	20250508	110100	193393200	96500	96800	97100	96500	107
461	20250508	110000	183031700	97000	96700	97000	96700	12
462	20250508	105900	181869600	96700	96700	96700	96700	0
463	20250508	105800	181869600	96700	96500	96700	96500	36
464	20250508	105700	178392300	96500	96400	96500	96400	10
465	20250508	105600	177428100	96500	96400	96500	96400	8
466	20250508	105500	176656700	96500	96400	96500	96400	4
467	20250508	105400	176270800	96500	96500	96500	96500	4
468	20250508	105300	175884800	96400	96400	96400	96400	4
469	20250508	105200	175499200	96500	96500	96500	96500	3
470	20250508	105100	175209700	96400	96500	96500	96300	22
471	20250508	105000	173088700	96500	96500	96500	96500	0
472	20250508	104900	173088700	96500	96500	96500	96500	4
473	20250508	104800	172702700	96500	96400	96500	96400	6
474	20250508	104700	172124200	96500	96500	96500	96500	5
475	20250508	104600	171641700	96500	96400	96500	96400	7
476	20250508	104500	170966700	96500	96500	96500	96500	3
477	20250508	104400	170677200	96500	96400	96500	96400	6
478	20250508	104300	170098700	96500	96500	96500	96500	4
479	20250508	104200	169712700	96500	96500	96500	96500	4
480	20250508	104100	169326700	96500	96400	96500	96400	9
481	20250508	104000	168458900	96500	96500	96500	96500	0
482	20250508	103900	168458900	96500	96400	96500	96400	13
483	20250508	103800	167204800	96500	96500	96500	96500	11
484	20250508	103700	166143300	96500	96500	96500	96500	6
485	20250508	103600	165564300	96500	96500	96500	95900	62
486	20250508	103500	159595200	96500	96500	96500	96500	0
487	20250508	103400	159595200	96500	96400	96500	96300	14
488	20250508	103300	158245900	96500	96500	96500	96500	0
489	20250508	103200	158245900	96500	96500	96500	96500	11
490	20250508	103100	157184400	96400	96400	96400	96400	6
491	20250508	103000	156606000	96500	96500	96500	96500	0
492	20250508	102900	156606000	96500	96400	96500	96400	12
493	20250508	102800	155448600	96500	96500	96500	96500	5
494	20250508	102700	154966100	96400	96400	96500	96300	20
495	20250508	102600	153038000	96500	96500	96500	96500	3
496	20250508	102500	152748500	96500	96500	96500	96500	4
497	20250508	102400	152362500	96500	96400	96500	96400	6
498	20250508	102300	151784000	96500	96500	96500	96500	4
499	20250508	102200	151398000	96500	96400	96500	96400	6
500	20250508	102100	150819500	96500	96500	96500	96500	22
501	20250508	102000	148696500	96500	96400	96500	96300	10
502	20250508	101900	147732500	96500	96500	96500	96400	10
503	20250508	101800	146768000	96500	96500	96500	96500	12
504	20250508	101700	145610000	96500	96400	96500	96400	21
505	20250508	101600	143585000	96500	96500	96500	96500	4
506	20250508	101500	143199000	96400	96400	96400	96400	0
507	20250508	101400	143199000	96400	96400	96400	96400	0
508	20250508	101300	143199000	96400	96400	96400	96400	0
509	20250508	101200	143199000	96400	96500	96500	96400	21
510	20250508	101100	141173800	96800	96800	96800	96800	0
511	20250508	101000	141173800	96800	96700	96800	96500	15
512	20250508	100900	139724500	96800	96800	96800	96800	0
513	20250508	100800	139724500	96800	96500	96800	96300	132
514	20250508	100700	126998300	96600	96400	96600	96400	15
515	20250508	100600	125551400	96500	96500	96500	96500	10
516	20250508	100500	124586400	96500	96400	96500	96400	5
517	20250508	100400	124104300	96500	96500	96500	96500	0
518	20250508	100300	124104300	96500	96500	96500	96500	5
519	20250508	100200	123621800	96400	96400	96500	96400	18
520	20250508	100100	121886000	96500	96500	96500	96500	0
521	20250508	100000	121886000	96500	96500	96500	96200	25
522	20250508	095900	119476000	96500	96500	96500	96500	4
523	20250508	095800	119090000	96500	96400	96500	96400	13
524	20250508	095700	117836500	96500	96300	96500	96200	87
525	20250508	095600	109451900	96300	96200	96300	96200	9
526	20250508	095500	108585900	96200	96000	96300	96000	141
527	20250508	095400	95026300	96000	96000	96000	96000	13
528	20250508	095300	93778300	96000	95800	96000	95800	120
529	20250508	095200	82268000	95800	95800	95800	95800	0
530	20250508	095100	82268000	95800	95800	95800	95800	0
531	20250508	095000	82268000	95800	95900	95900	95800	18
532	20250508	094900	80543000	96000	96000	96000	96000	0
533	20250508	094800	80543000	96000	95800	96000	95700	89
534	20250508	094700	72019700	95900	95600	95900	95600	18
535	20250508	094600	70297600	95700	95600	95700	95600	6
536	20250508	094500	69723900	95600	95600	95600	95600	8
537	20250508	094400	68959100	95700	95700	95700	95700	6
538	20250508	094300	68384900	95600	95600	95600	95600	7
539	20250508	094200	67715700	95700	95700	95700	95700	0
540	20250508	094100	67715700	95700	95700	95700	95700	1
541	20250508	094000	67620000	95800	95600	95800	95600	12
542	20250508	093900	66472200	95800	95800	95800	95800	38
543	20250508	093800	62831800	95900	95600	95900	95600	23
544	20250508	093700	60629500	95900	95900	95900	95900	1
545	20250508	093600	60533600	96000	96000	96000	96000	1
546	20250508	093500	60437600	96000	95800	96000	95600	29
547	20250508	093400	57660200	95900	95900	95900	95900	0
548	20250508	093300	57660200	95900	95900	95900	95900	0
549	20250508	093200	57660200	95900	95900	95900	95900	1
550	20250508	093100	57564300	96000	96000	96000	96000	0
551	20250508	093000	57564300	96000	95900	96000	95700	10
552	20250508	092900	56606700	96000	96000	96000	96000	5
553	20250508	092800	56126700	96200	96200	96200	96200	0
554	20250508	092700	56126700	96200	96200	96200	96200	0
555	20250508	092600	56126700	96200	96100	96200	96100	23
556	20250508	092500	53916000	96100	96100	96100	96100	0
557	20250508	092400	53916000	96100	96100	96100	96100	1
558	20250508	092300	53819900	96100	96100	96100	96100	0
559	20250508	092200	53819900	96100	96000	96100	96000	6
560	20250508	092100	53243700	95700	95700	95700	95700	0
561	20250508	092000	53243700	95700	95700	95700	95700	10
562	20250508	091900	52286700	96100	95700	96100	95700	47
563	20250508	091800	47777800	96200	96200	96200	96200	0
564	20250508	091700	47777800	96200	96200	96200	96200	0
565	20250508	091600	47777800	96200	96200	96200	96200	0
566	20250508	091500	47777800	96200	96200	96200	96200	0
567	20250508	091400	47777800	96200	96200	96400	95900	22
568	20250508	091300	45665100	96500	96500	96500	96500	1
569	20250508	091200	45568600	96500	96500	96500	96500	1
570	20250508	091100	45472100	96600	96600	96600	96600	1
571	20250508	091000	45375500	96600	96800	96800	96200	15
572	20250508	090900	43928700	96900	96500	97000	96500	226
573	20250508	090800	22100700	96500	96600	96600	96300	16
574	20250508	090700	20556800	96600	96200	96700	96200	23
575	20250508	090600	18341000	96800	96800	96800	96800	3
576	20250508	090500	18050600	96900	96200	96900	96200	9
577	20250508	090400	17183400	97000	97000	97000	97000	1
578	20250508	090300	17086400	97000	96200	97000	96200	30
579	20250508	090200	14193700	96200	96100	96200	96100	32
580	20250508	090100	11117400	96300	95000	96300	95000	17
581	20250508	090000	9498500	94900	94900	95300	94900	100