KissMeData/009450/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185200	2500782600	53600	53600	53600	53600	618
3	20240508	185100	2500782600	53600	53600	53600	53600	0
4	20240508	185000	2500782600	53600	53600	53600	53600	0
5	20240508	184900	2500782600	53600	53600	53600	53600	0
6	20240508	184800	2500782600	53600	53600	53600	53600	0
7	20240508	184700	2500782600	53600	53600	53600	53600	0
8	20240508	184600	2500782600	53600	53600	53600	53600	0
9	20240508	184500	2500782600	53600	53600	53600	53600	0
10	20240508	184400	2500782600	53600	53600	53600	53600	0
11	20240508	184300	2500782600	53600	53600	53600	53600	0
12	20240508	184200	2500782600	53600	53600	53600	53600	0
13	20240508	184100	2500782600	53600	53600	53600	53600	0
14	20240508	184000	2500782600	53600	53600	53600	53600	0
15	20240508	183900	2500782600	53600	53600	53600	53600	0
16	20240508	183800	2500782600	53600	53600	53600	53600	0
17	20240508	183700	2500782600	53600	53600	53600	53600	0
18	20240508	183600	2500782600	53600	53600	53600	53600	0
19	20240508	183500	2500782600	53600	53600	53600	53600	0
20	20240508	183400	2500782600	53600	53600	53600	53600	0
21	20240508	183300	2500782600	53600	53600	53600	53600	0
22	20240508	183200	2500782600	53600	53600	53600	53600	0
23	20240508	183100	2500782600	53600	53600	53600	53600	0
24	20240508	183000	2500782600	53600	53600	53600	53600	0
25	20240508	182900	2500782600	53600	53600	53600	53600	0
26	20240508	182800	2500782600	53600	53600	53600	53600	0
27	20240508	182700	2500782600	53600	53600	53600	53600	0
28	20240508	182600	2500782600	53600	53600	53600	53600	0
29	20240508	182500	2500782600	53600	53600	53600	53600	0
30	20240508	182400	2500782600	53600	53600	53600	53600	0
31	20240508	182300	2500782600	53600	53600	53600	53600	0
32	20240508	182200	2500782600	53600	53600	53600	53600	618
33	20240508	182100	2500782600	53600	53600	53600	53600	0
34	20240508	182000	2500782600	53600	53600	53600	53600	0
35	20240508	181900	2500782600	53600	53600	53600	53600	0
36	20240508	181800	2500782600	53600	53600	53600	53600	0
37	20240508	181700	2500782600	53600	53600	53600	53600	0
38	20240508	181600	2500782600	53600	53600	53600	53600	0
39	20240508	181500	2500782600	53600	53600	53600	53600	0
40	20240508	181400	2500782600	53600	53600	53600	53600	0
41	20240508	181300	2500782600	53600	53600	53600	53600	0
42	20240508	181200	2500782600	53600	53600	53600	53600	0
43	20240508	181100	2500782600	53600	53600	53600	53600	0
44	20240508	181000	2500782600	53600	53600	53600	53600	0
45	20240508	180900	2500782600	53600	53600	53600	53600	0
46	20240508	180800	2500782600	53600	53600	53600	53600	0
47	20240508	180700	2500782600	53600	53600	53600	53600	0
48	20240508	180600	2500782600	53600	53600	53600	53600	0
49	20240508	180500	2500782600	53600	53600	53600	53600	0
50	20240508	180400	2500782600	53600	53600	53600	53600	0
51	20240508	180300	2500782600	53600	53600	53600	53600	0
52	20240508	180200	2500782600	53600	53600	53600	53600	0
53	20240508	180100	2500782600	53600	53600	53600	53600	0
54	20240508	180000	2500782600	53600	53600	53600	53600	0
55	20240508	175900	2500782600	53600	53600	53600	53600	0
56	20240508	175800	2500782600	53600	53600	53600	53600	0
57	20240508	175700	2500782600	53600	53600	53600	53600	0
58	20240508	175600	2500782600	53600	53600	53600	53600	0
59	20240508	175500	2500782600	53600	53600	53600	53600	0
60	20240508	175400	2500782600	53600	53600	53600	53600	0
61	20240508	175300	2500782600	53600	53600	53600	53600	0
62	20240508	175200	2500782600	53600	53600	53600	53600	618
63	20240508	175100	2500782600	53600	53600	53600	53600	0
64	20240508	175000	2500782600	53600	53600	53600	53600	0
65	20240508	174900	2500782600	53600	53600	53600	53600	0
66	20240508	174800	2500782600	53600	53600	53600	53600	0
67	20240508	174700	2500782600	53600	53600	53600	53600	0
68	20240508	174600	2500782600	53600	53600	53600	53600	0
69	20240508	174500	2500782600	53600	53600	53600	53600	0
70	20240508	174400	2500782600	53600	53600	53600	53600	0
71	20240508	174300	2500782600	53600	53600	53600	53600	0
72	20240508	174200	2500782600	53600	53600	53600	53600	0
73	20240508	174100	2500782600	53600	53600	53600	53600	0
74	20240508	174000	2500782600	53600	53600	53600	53600	0
75	20240508	173900	2500782600	53600	53600	53600	53600	0
76	20240508	173800	2500782600	53600	53600	53600	53600	0
77	20240508	173700	2500782600	53600	53600	53600	53600	0
78	20240508	173600	2500782600	53600	53600	53600	53600	0
79	20240508	173500	2500782600	53600	53600	53600	53600	0
80	20240508	173400	2500782600	53600	53600	53600	53600	0
81	20240508	173300	2500782600	53600	53600	53600	53600	0
82	20240508	173200	2500782600	53600	53600	53600	53600	0
83	20240508	173100	2500782600	53600	53600	53600	53600	0
84	20240508	173000	2500782600	53600	53600	53600	53600	0
85	20240508	172900	2500782600	53600	53600	53600	53600	0
86	20240508	172800	2500782600	53600	53600	53600	53600	0
87	20240508	172700	2500782600	53600	53600	53600	53600	0
88	20240508	172600	2500782600	53600	53600	53600	53600	0
89	20240508	172500	2500782600	53600	53600	53600	53600	0
90	20240508	172400	2500782600	53600	53600	53600	53600	0
91	20240508	172300	2500782600	53600	53600	53600	53600	0
92	20240508	172200	2500782600	53600	53600	53600	53600	618
93	20240508	172100	2500782600	53600	53600	53600	53600	0
94	20240508	172000	2500782600	53600	53600	53600	53600	0
95	20240508	171900	2500782600	53600	53600	53600	53600	0
96	20240508	171800	2500782600	53600	53600	53600	53600	0
97	20240508	171700	2500782600	53600	53600	53600	53600	0
98	20240508	171600	2500782600	53600	53600	53600	53600	0
99	20240508	171500	2500782600	53600	53600	53600	53600	0
100	20240508	171400	2500782600	53600	53600	53600	53600	0
101	20240508	171300	2500782600	53600	53600	53600	53600	0
102	20240508	171200	2500782600	53600	53600	53600	53600	0
103	20240508	171100	2500782600	53600	53600	53600	53600	0
104	20240508	171000	2500782600	53600	53600	53600	53600	0
105	20240508	170900	2500782600	53600	53600	53600	53600	0
106	20240508	170800	2500782600	53600	53600	53600	53600	0
107	20240508	170700	2500782600	53600	53600	53600	53600	0
108	20240508	170600	2500782600	53600	53600	53600	53600	0
109	20240508	170500	2500782600	53600	53600	53600	53600	0
110	20240508	170400	2500782600	53600	53600	53600	53600	0
111	20240508	170300	2500782600	53600	53600	53600	53600	0
112	20240508	170200	2500782600	53600	53600	53600	53600	0
113	20240508	170100	2500782600	53600	53600	53600	53600	0
114	20240508	170000	2500782600	53600	53600	53600	53600	0
115	20240508	165900	2500782600	53600	53600	53600	53600	0
116	20240508	165800	2500782600	53600	53600	53600	53600	0
117	20240508	165700	2500782600	53600	53600	53600	53600	0
118	20240508	165600	2500782600	53600	53600	53600	53600	0
119	20240508	165500	2500782600	53600	53600	53600	53600	0
120	20240508	165400	2500782600	53600	53600	53600	53600	0
121	20240508	165300	2500782600	53600	53600	53600	53600	0
122	20240508	165200	2500782600	53600	53600	53600	53600	618
123	20240508	165100	2500782600	53600	53600	53600	53600	0
124	20240508	165000	2500782600	53600	53600	53600	53600	0
125	20240508	164900	2500782600	53600	53600	53600	53600	0
126	20240508	164800	2500782600	53600	53600	53600	53600	0
127	20240508	164700	2500782600	53600	53600	53600	53600	0
128	20240508	164600	2500782600	53600	53600	53600	53600	0
129	20240508	164500	2500782600	53600	53600	53600	53600	0
130	20240508	164400	2500782600	53600	53600	53600	53600	0
131	20240508	164300	2500782600	53600	53600	53600	53600	0
132	20240508	164200	2500782600	53600	53600	53600	53600	0
133	20240508	164100	2500782600	53600	53600	53600	53600	0
134	20240508	164000	2500782600	53600	53600	53600	53600	0
135	20240508	163900	2500782600	53600	53600	53600	53600	0
136	20240508	163800	2500782600	53600	53600	53600	53600	0
137	20240508	163700	2500782600	53600	53600	53600	53600	0
138	20240508	163600	2500782600	53600	53600	53600	53600	0
139	20240508	163500	2500782600	53600	53600	53600	53600	0
140	20240508	163400	2500782600	53600	53600	53600	53600	0
141	20240508	163300	2500782600	53600	53600	53600	53600	0
142	20240508	163200	2500782600	53600	53600	53600	53600	0
143	20240508	163100	2500782600	53600	53600	53600	53600	0
144	20240508	163000	2500782600	53600	53600	53600	53600	0
145	20240508	162900	2500782600	53600	53600	53600	53600	0
146	20240508	162800	2500782600	53600	53600	53600	53600	0
147	20240508	162700	2500782600	53600	53600	53600	53600	0
148	20240508	162600	2500782600	53600	53600	53600	53600	0
149	20240508	162500	2500782600	53600	53600	53600	53600	0
150	20240508	162400	2500782600	53600	53600	53600	53600	0
151	20240508	162300	2500782600	53600	53600	53600	53600	0
152	20240508	162200	2500782600	53600	53600	53600	53600	618
153	20240508	162100	2500782600	53600	53600	53600	53600	0
154	20240508	162000	2500782600	53600	53600	53600	53600	0
155	20240508	161900	2500782600	53600	53600	53600	53600	0
156	20240508	161800	2500782600	53600	53600	53600	53600	0
157	20240508	161700	2500782600	53600	53600	53600	53600	0
158	20240508	161600	2500782600	53600	53600	53600	53600	0
159	20240508	161500	2500782600	53600	53600	53600	53600	0
160	20240508	161400	2500782600	53600	53600	53600	53600	0
161	20240508	161300	2500782600	53600	53600	53600	53600	0
162	20240508	161200	2500782600	53600	53600	53600	53600	0
163	20240508	161100	2500782600	53600	53600	53600	53600	0
164	20240508	161000	2500782600	53600	53600	53600	53600	0
165	20240508	160900	2500782600	53600	53600	53600	53600	0
166	20240508	160800	2500782600	53600	53600	53600	53600	0
167	20240508	160700	2500782600	53600	53600	53600	53600	0
168	20240508	160600	2500782600	53600	53600	53600	53600	0
169	20240508	160500	2500782600	53600	53600	53600	53600	0
170	20240508	160400	2500782600	53600	53600	53600	53600	0
171	20240508	160300	2500782600	53600	53600	53600	53600	0
172	20240508	160200	2500782600	53600	53600	53600	53600	0
173	20240508	160100	2500782600	53600	53600	53600	53600	0
174	20240508	160000	2500782600	53600	53600	53600	53600	0
175	20240508	155900	2500782600	53600	53600	53600	53600	0
176	20240508	155800	2500782600	53600	53600	53600	53600	0
177	20240508	155700	2500782600	53600	53600	53600	53600	0
178	20240508	155600	2500782600	53600	53600	53600	53600	0
179	20240508	155500	2500782600	53600	53600	53600	53600	0
180	20240508	155400	2500782600	53600	53600	53600	53600	0
181	20240508	155300	2500782600	53600	53600	53600	53600	0
182	20240508	155200	2500782600	53600	53600	53600	53600	618
183	20240508	155100	2500782600	53600	53600	53600	53600	0
184	20240508	155000	2500782600	53600	53600	53600	53600	0
185	20240508	154900	2500782600	53600	53600	53600	53600	0
186	20240508	154800	2500782600	53600	53600	53600	53600	0
187	20240508	154700	2500782600	53600	53600	53600	53600	0
188	20240508	154600	2500782600	53600	53600	53600	53600	0
189	20240508	154500	2500782600	53600	53600	53600	53600	0
190	20240508	154400	2500782600	53600	53600	53600	53600	0
191	20240508	154300	2500782600	53600	53600	53600	53600	0
192	20240508	154200	2500782600	53600	53600	53600	53600	0
193	20240508	154100	2500782600	53600	53600	53600	53600	0
194	20240508	154000	2500782600	53600	53600	53600	53600	0
195	20240508	153900	2500782600	53600	53600	53600	53600	0
196	20240508	153800	2500782600	53600	53600	53600	53600	0
197	20240508	153700	2500782600	53600	53600	53600	53600	0
198	20240508	153600	2500782600	53600	53600	53600	53600	0
199	20240508	153500	2500782600	53600	53600	53600	53600	0
200	20240508	153400	2500782600	53600	53600	53600	53600	0
201	20240508	153300	2500782600	53600	53600	53600	53600	0
202	20240508	153200	2500782600	53600	53600	53600	53600	0
203	20240508	153100	2500782600	53600	53600	53600	53600	0
204	20240508	153000	2500782600	53600	53600	53600	53600	618
205	20240508	152900	2467657800	53600	53600	53600	53600	0
206	20240508	152800	2467657800	53600	53600	53600	53600	0
207	20240508	152700	2467657800	53600	53600	53600	53600	0
208	20240508	152600	2467657800	53600	53600	53600	53600	0
209	20240508	152500	2467657800	53600	53600	53600	53600	0
210	20240508	152400	2467657800	53600	53600	53600	53600	0
211	20240508	152300	2467657800	53600	53600	53600	53600	0
212	20240508	152200	2467657800	53600	53600	53600	53600	0
213	20240508	152100	2467657800	53600	53600	53600	53600	0
214	20240508	152000	2467657800	53600	53600	53600	53600	0
215	20240508	151900	2467657800	53600	53600	53900	53600	95
216	20240508	151800	2462562500	53900	53800	53900	53600	63
217	20240508	151700	2459182700	53900	53700	53900	53700	81
218	20240508	151600	2454832200	53700	53800	53900	53700	283
219	20240508	151500	2439608100	53800	53800	53800	53800	55
220	20240508	151400	2436649100	53800	53800	53900	53800	143
221	20240508	151300	2428955400	53800	53800	53900	53800	42
222	20240508	151200	2426695600	53800	53800	53900	53800	83
223	20240508	151100	2422229900	53800	53800	53900	53800	68
224	20240508	151000	2418569400	53800	53800	53900	53800	38
225	20240508	150900	2416524900	53900	53800	53900	53800	64
226	20240508	150800	2413081500	53800	53800	53900	53800	47
227	20240508	150700	2410550300	53800	53800	53800	53800	19
228	20240508	150600	2409528100	53800	53800	53800	53800	125
229	20240508	150500	2402803100	53800	53900	53900	53800	54
230	20240508	150400	2399894300	53900	53800	53900	53800	51
231	20240508	150300	2397149400	53800	53800	53800	53800	22
232	20240508	150200	2395965800	53800	53800	53800	53800	20
233	20240508	150100	2394889800	53800	53800	53800	53800	66
234	20240508	150000	2391339000	53900	53900	53900	53900	37
235	20240508	145900	2389344700	53800	53800	53800	53800	41
236	20240508	145800	2387138900	53900	53900	53900	53800	27
237	20240508	145700	2385685800	53800	53800	53800	53800	0
238	20240508	145600	2385685800	53800	53800	53800	53800	76
239	20240508	145500	2381597000	53800	53800	53900	53800	41
240	20240508	145400	2379390800	53800	53900	53900	53800	48
241	20240508	145300	2376807700	53900	54000	54000	53800	18
242	20240508	145200	2375838900	53900	53900	53900	53900	12
243	20240508	145100	2375192100	53900	53900	53900	53900	61
244	20240508	145000	2371904200	53900	53900	54000	53900	19
245	20240508	144900	2370879800	53900	53900	53900	53900	42
246	20240508	144800	2368616000	53900	53900	53900	53900	14
247	20240508	144700	2367861400	53900	54000	54000	53900	2
248	20240508	144600	2367753500	54000	53900	54000	53900	46
249	20240508	144500	2365273900	53900	54000	54000	53900	26
250	20240508	144400	2363870000	53900	53900	53900	53900	17
251	20240508	144300	2362953700	53900	54000	54000	53900	46
252	20240508	144200	2360473800	53900	54000	54100	53900	219
253	20240508	144100	2348660300	54000	54000	54000	53900	60
254	20240508	144000	2345424500	53900	53900	54000	53900	43
255	20240508	143900	2343104500	53900	53900	53900	53900	1
256	20240508	143800	2343050600	53900	53900	53900	53900	60
257	20240508	143700	2339816600	53900	53900	54000	53900	40
258	20240508	143600	2337658500	54000	53900	54000	53900	44
259	20240508	143500	2335286800	53900	53900	53900	53900	20
260	20240508	143400	2334208800	54000	54100	54100	54000	8
261	20240508	143300	2333776200	53900	54000	54000	53900	61
262	20240508	143200	2330483600	54000	54000	54000	54000	14
263	20240508	143100	2329727600	53900	54000	54000	53900	69
264	20240508	143000	2326003500	53900	53900	53900	53900	16
265	20240508	142900	2325141100	54000	54000	54000	54000	140
266	20240508	142800	2317581100	54000	54000	54000	54000	3
267	20240508	142700	2317419100	54000	54100	54100	54000	23
268	20240508	142600	2316177000	54200	54200	54200	54200	45
269	20240508	142500	2313738000	54200	54200	54200	54200	125
270	20240508	142400	2306963000	54200	54300	54300	54200	56
271	20240508	142300	2303927600	54200	54200	54200	54200	42
272	20240508	142200	2301651200	54200	54200	54200	54200	0
273	20240508	142100	2301651200	54200	54000	54200	54000	790
274	20240508	142000	2258840500	54100	54100	54100	54100	24
275	20240508	141900	2257542100	54200	54200	54200	54200	183
276	20240508	141800	2247623500	54200	54300	54300	54200	71
277	20240508	141700	2243772300	54300	54300	54300	54300	0
278	20240508	141600	2243772300	54300	54300	54300	54300	43
279	20240508	141500	2241437400	54300	54400	54400	54300	192
280	20240508	141400	2230997200	54400	54300	54400	54300	82
281	20240508	141300	2226537300	54300	54400	54400	54300	153
282	20240508	141200	2218219300	54300	54300	54300	54300	51
283	20240508	141100	2215450000	54200	54200	54200	54200	1
284	20240508	141000	2215395800	54300	54300	54300	54300	44
285	20240508	140900	2213006600	54300	54200	54300	54200	537
286	20240508	140800	2183857600	54200	54100	54200	54100	130
287	20240508	140700	2176816300	54100	54100	54100	54100	46
288	20240508	140600	2174327700	54100	54100	54300	54100	32
289	20240508	140500	2172596000	54100	54200	54200	54100	76
290	20240508	140400	2168477000	54200	54200	54200	54200	0
291	20240508	140300	2168477000	54200	54100	54200	54100	93
292	20240508	140200	2163440600	54100	54100	54100	54100	0
293	20240508	140100	2163440600	54100	54100	54100	54100	0
294	20240508	140000	2163440600	54100	54300	54300	54100	48
295	20240508	135900	2160837700	54200	54200	54200	54200	123
296	20240508	135800	2154171100	54200	54200	54200	54200	1
297	20240508	135700	2154116900	54200	54200	54300	54200	517
298	20240508	135600	2126045200	54200	54200	54300	54200	234
299	20240508	135500	2113350800	54100	54100	54100	54000	53
300	20240508	135400	2110483700	54200	54100	54200	54000	300
301	20240508	135300	2094237900	54100	53900	54100	53900	134
302	20240508	135200	2087001400	53900	53800	53900	53700	417
303	20240508	135100	2064555800	53800	53800	53800	53800	1
304	20240508	135000	2064502000	53800	53700	53800	53700	64
305	20240508	134900	2061063600	53800	53700	53800	53700	3
306	20240508	134800	2060902400	53800	53700	53800	53700	2
307	20240508	134700	2060794900	53800	53800	53800	53700	59
308	20240508	134600	2057624500	53700	53800	53800	53700	7
309	20240508	134500	2057248000	53800	53800	53800	53800	1
310	20240508	134400	2057194200	53900	53800	53900	53700	40
311	20240508	134300	2055041600	53800	53800	53800	53800	1
312	20240508	134200	2054987800	53800	53900	53900	53800	18
313	20240508	134100	2054019100	53900	53900	53900	53900	17
314	20240508	134000	2053102800	53900	53900	53900	53900	69
315	20240508	133900	2049383700	53900	53900	53900	53900	21
316	20240508	133800	2048251800	53800	53700	53900	53700	35
317	20240508	133700	2046366200	53700	53800	53800	53700	81
318	20240508	133600	2042012700	53900	53900	53900	53900	11
319	20240508	133500	2041419800	53900	53900	53900	53800	9
320	20240508	133400	2040934800	53900	53900	54000	53900	25
321	20240508	133300	2039587100	53900	54000	54000	53900	123
322	20240508	133200	2032945200	54000	54000	54000	53900	201
323	20240508	133100	2022110300	53900	53900	53900	53900	87
324	20240508	133000	2017421000	53800	53400	53800	53400	682
325	20240508	132900	1980812800	53600	53500	53600	53400	1220
326	20240508	132800	1915639500	53400	53500	53500	53400	3
327	20240508	132700	1915479100	53500	53300	53500	53300	118
328	20240508	132600	1909182200	53400	53400	53400	53400	7
329	20240508	132500	1908808400	53400	53300	53400	53300	46
330	20240508	132400	1906356300	53400	53300	53400	53300	50
331	20240508	132300	1903691000	53400	53400	53400	53400	3
332	20240508	132200	1903530800	53300	53400	53500	53300	40
333	20240508	132100	1901394800	53400	53500	53500	53400	2
334	20240508	132000	1901287900	53400	53500	53500	53400	34
335	20240508	131900	1899472100	53400	53500	53500	53400	47
336	20240508	131800	1896961800	53500	53400	53500	53400	2
337	20240508	131700	1896854900	53500	53500	53500	53500	15
338	20240508	131600	1896052400	53600	53500	53600	53500	6
339	20240508	131500	1895731000	53600	53500	53600	53500	3
340	20240508	131400	1895570400	53500	53500	53500	53500	240
341	20240508	131300	1882730400	53500	53600	53600	53500	2
342	20240508	131200	1882623300	53600	53600	53600	53600	1
343	20240508	131100	1882569700	53500	53600	53600	53500	71
344	20240508	131000	1878768500	53500	53600	53600	53500	2
345	20240508	130900	1878661400	53500	53500	53600	53500	76
346	20240508	130800	1874594800	53500	53500	53500	53500	19
347	20240508	130700	1873578300	53500	53500	53500	53500	1
348	20240508	130600	1873524800	53500	53600	53600	53500	47
349	20240508	130500	1871009600	53500	53500	53500	53500	30
350	20240508	130400	1869404600	53500	53600	53600	53500	46
351	20240508	130300	1866943200	53500	53500	53500	53500	0
352	20240508	130200	1866943200	53500	53600	53600	53500	3
353	20240508	130100	1866782500	53500	53600	53600	53500	44
354	20240508	130000	1864428300	53600	53500	53600	53500	7
355	20240508	125900	1864053700	53500	53500	53500	53500	74
356	20240508	125800	1860094700	53500	53500	53500	53500	1
357	20240508	125700	1860041200	53500	53500	53500	53500	20
358	20240508	125600	1858971200	53500	53600	53600	53500	47
359	20240508	125500	1856456100	53500	53500	53500	53500	23
360	20240508	125400	1855225600	53500	53500	53500	53500	44
361	20240508	125300	1852871600	53600	53600	53600	53600	11
362	20240508	125200	1852282000	53600	53500	53600	53500	3
363	20240508	125100	1852121300	53500	53600	53600	53500	51
364	20240508	125000	1849391900	53600	53600	53600	53600	4
365	20240508	124900	1849177500	53500	53500	53500	53500	10
366	20240508	124800	1848642500	53500	53600	53600	53500	49
367	20240508	124700	1846020500	53500	53500	53500	53500	1
368	20240508	124600	1845967000	53700	53600	53700	53600	86
369	20240508	124500	1841357100	53600	53500	53600	53500	14
370	20240508	124400	1840606800	53600	53600	53600	53600	4
371	20240508	124300	1840392400	53600	53600	53600	53600	31
372	20240508	124200	1838730800	53600	53600	53600	53600	28
373	20240508	124100	1837230000	53700	53600	53700	53600	76
374	20240508	124000	1833154100	53600	53600	53600	53600	0
375	20240508	123900	1833154100	53600	53600	53600	53600	36
376	20240508	123800	1831224500	53600	53600	53600	53600	10
377	20240508	123700	1830688500	53600	53600	53600	53600	7
378	20240508	123600	1830313300	53600	53500	53600	53500	90
379	20240508	123500	1825493400	53600	53600	53600	53600	0
380	20240508	123400	1825493400	53600	53500	53600	53500	6
381	20240508	123300	1825171900	53600	53700	53700	53600	81
382	20240508	123200	1820825200	53600	53600	53600	53600	1
383	20240508	123100	1820771600	53700	53600	53700	53600	55
384	20240508	123000	1817822300	53600	53600	53600	53600	22
385	20240508	122900	1816643100	53600	53600	53600	53600	68
386	20240508	122800	1812998300	53500	53600	53600	53500	49
387	20240508	122700	1810376300	53500	53600	53600	53500	33
388	20240508	122600	1808608200	53600	53600	53600	53600	3
389	20240508	122500	1808447400	53500	53500	53500	53500	44
390	20240508	122400	1806093400	53500	53500	53500	53500	0
391	20240508	122300	1806093400	53500	53600	53600	53500	6
392	20240508	122200	1805772000	53600	53600	53600	53600	0
393	20240508	122100	1805772000	53600	53600	53600	53500	66
394	20240508	122000	1802234500	53600	53600	53600	53500	263
395	20240508	121900	1788157700	53500	53500	53500	53500	45
396	20240508	121800	1785750200	53600	53600	53600	53600	1
397	20240508	121700	1785696600	53600	53500	53600	53500	51
398	20240508	121600	1782968000	53400	53400	53400	53400	6
399	20240508	121500	1782647600	53400	53500	53500	53400	44
400	20240508	121400	1780297500	53400	53400	53400	53400	1
401	20240508	121300	1780244100	53500	53500	53500	53500	6
402	20240508	121200	1779923100	53500	53500	53500	53400	40
403	20240508	121100	1777783200	53400	53400	53400	53400	0
404	20240508	121000	1777783200	53400	53400	53400	53400	40
405	20240508	120900	1775647200	53500	53500	53500	53500	5
406	20240508	120800	1775379700	53500	53500	53500	53500	56
407	20240508	120700	1772383700	53500	53500	53500	53500	0
408	20240508	120600	1772383700	53500	53500	53500	53500	0
409	20240508	120500	1772383700	53500	53500	53500	53500	1
410	20240508	120400	1772330200	53600	53600	53600	53600	1
411	20240508	120300	1772276600	53500	53600	53600	53500	28
412	20240508	120200	1770775900	53600	53500	53600	53500	77
413	20240508	120100	1766653400	53500	53600	53600	53400	22
414	20240508	120000	1765476400	53500	53400	53500	53400	57
415	20240508	115900	1762430700	53400	53500	53500	53400	49
416	20240508	115800	1759813000	53400	53400	53400	53400	0
417	20240508	115700	1759813000	53400	53400	53500	53400	53
418	20240508	115600	1756982200	53500	53500	53500	53500	15
419	20240508	115500	1756179700	53500	53400	53500	53400	60
420	20240508	115400	1752973700	53400	53500	53500	53400	8
421	20240508	115300	1752545800	53500	53500	53500	53500	1
422	20240508	115200	1752492300	53500	53400	53500	53400	2
423	20240508	115100	1752385400	53500	53500	53500	53500	1
424	20240508	115000	1752331900	53500	53400	53500	53400	70
425	20240508	114900	1748591100	53400	53400	53400	53400	0
426	20240508	114800	1748591100	53400	53400	53400	53400	30
427	20240508	114700	1746989100	53400	53500	53500	53400	50
428	20240508	114600	1744318700	53300	53400	53600	53300	289
429	20240508	114500	1728905000	53500	53500	53500	53500	6
430	20240508	114400	1728584000	53400	53500	53500	53400	79
431	20240508	114300	1724361300	53500	53500	53500	53500	0
432	20240508	114200	1724361300	53500	53500	53500	53500	44
433	20240508	114100	1722007300	53500	53500	53500	53500	1
434	20240508	114000	1721953800	53500	53500	53500	53500	1
435	20240508	113900	1721900300	53500	53500	53600	53500	65
436	20240508	113800	1718420700	53600	53600	53600	53600	102
437	20240508	113700	1712953500	53600	53600	53600	53600	12
438	20240508	113600	1712310300	53700	53700	53700	53700	27
439	20240508	113500	1710860400	53600	53600	53600	53600	15
440	20240508	113400	1710056400	53600	53600	53600	53600	40
441	20240508	113300	1707912400	53600	53600	53700	53600	17
442	20240508	113200	1706999700	53700	53700	53700	53700	38
443	20240508	113100	1704959100	53700	53700	53700	53700	0
444	20240508	113000	1704959100	53700	53800	53800	53700	4
445	20240508	112900	1704744000	53700	53700	53700	53700	43
446	20240508	112800	1702434900	53700	53700	53700	53700	2
447	20240508	112700	1702327500	53700	53800	53800	53700	6
448	20240508	112600	1702004800	53800	53900	53900	53800	398
449	20240508	112500	1680558300	53900	53900	53900	53900	19
450	20240508	112400	1679534200	54000	54000	54000	54000	59
451	20240508	112300	1676348200	54000	54000	54000	54000	0
452	20240508	112200	1676348200	54000	54000	54000	54000	13
453	20240508	112100	1675646200	54000	54100	54100	54000	76
454	20240508	112000	1671539100	54000	54000	54000	54000	101
455	20240508	111900	1666085100	54000	54000	54000	54000	40
456	20240508	111800	1663925100	53900	53900	53900	53900	100
457	20240508	111700	1658535100	54100	54000	54100	54000	36
458	20240508	111600	1656590700	54100	54000	54100	54000	108
459	20240508	111500	1650756800	53900	54000	54000	53900	3
460	20240508	111400	1650594900	54000	54000	54000	54000	6
461	20240508	111300	1650270900	53900	54100	54100	53900	10
462	20240508	111200	1649730100	54100	54100	54100	54100	0
463	20240508	111100	1649730100	54100	53900	54100	53900	117
464	20240508	111000	1643422200	54200	54200	54200	54200	1
465	20240508	110900	1643368000	54200	54200	54200	54200	6
466	20240508	110800	1643042800	54300	54100	54300	54100	94
467	20240508	110700	1637950900	54100	54100	54100	54100	0
468	20240508	110600	1637950900	54100	54200	54200	53900	38
469	20240508	110500	1635894600	54200	54200	54200	54200	26
470	20240508	110400	1634485400	54400	54300	54400	54300	40
471	20240508	110300	1632310600	54300	54300	54300	54300	1
472	20240508	110200	1632256300	54300	54200	54300	54200	306
473	20240508	110100	1615647200	54100	54000	54100	54000	190
474	20240508	110000	1605375900	54100	54100	54100	54100	0
475	20240508	105900	1605375900	54100	54100	54100	54100	7
476	20240508	105800	1604997200	54200	54000	54200	54000	90
477	20240508	105700	1600124100	53900	53900	53900	53900	23
478	20240508	105600	1598884400	53800	53900	54200	53800	600
479	20240508	105500	1566408900	53900	53800	53900	53800	16
480	20240508	105400	1565547500	54200	54100	54200	54100	19
481	20240508	105300	1564518100	54200	54100	54200	54100	90
482	20240508	105200	1559644700	54300	54300	54300	54300	9
483	20240508	105100	1559156000	54300	54000	54300	54000	210
484	20240508	105000	1547797200	53900	54000	54000	53900	14
485	20240508	104900	1547041500	54000	54000	54000	54000	1
486	20240508	104800	1546987500	54300	54300	54300	54300	22
487	20240508	104700	1545792900	54000	54000	54000	54000	21
488	20240508	104600	1544658900	53900	54100	54500	53900	501
489	20240508	104500	1517479000	54100	54100	54100	54100	30
490	20240508	104400	1515856000	54100	54100	54100	54100	160
491	20240508	104300	1507200000	54200	54200	54200	54200	0
492	20240508	104200	1507200000	54200	54100	54200	54100	130
493	20240508	104100	1500162500	54000	54000	54000	54000	60
494	20240508	104000	1496922500	54100	54100	54100	54100	260
495	20240508	103900	1482856500	54400	53900	54400	53900	287
496	20240508	103800	1467337600	53800	53800	53900	53700	159
497	20240508	103700	1458779900	53800	53700	53800	53700	61
498	20240508	103600	1455498200	53700	53500	53700	53500	140
499	20240508	103500	1447991800	53600	53600	53600	53600	1
500	20240508	103400	1447938200	53600	53500	53600	53500	42
501	20240508	103300	1445690000	53400	53500	53500	53400	147
502	20240508	103200	1437829300	53500	53500	53500	53500	1
503	20240508	103100	1437775800	53500	53500	53500	53500	21
504	20240508	103000	1436652300	53400	53500	53500	53400	54
505	20240508	102900	1433767900	53400	53400	53400	53400	2
506	20240508	102800	1433661100	53400	53500	53500	53400	109
507	20240508	102700	1427838600	53500	53500	53500	53500	12
508	20240508	102600	1427196600	53500	53500	53500	53500	0
509	20240508	102500	1427196600	53500	53500	53500	53500	2
510	20240508	102400	1427089600	53600	53600	53600	53600	66
511	20240508	102300	1423552000	53400	53500	53500	53400	512
512	20240508	102200	1396173300	53500	53500	53500	53500	41
513	20240508	102100	1393979800	53500	53500	53500	53500	8
514	20240508	102000	1393551800	53400	53400	53400	53400	47
515	20240508	101900	1391042000	53400	53400	53400	53400	88
516	20240508	101800	1386342800	53400	53400	53500	53400	95
517	20240508	101700	1381264800	53500	53500	53500	53500	17
518	20240508	101600	1380355300	53500	53500	53500	53500	12
519	20240508	101500	1379713300	53500	53500	53500	53500	33
520	20240508	101400	1377947800	53500	53500	53500	53500	0
521	20240508	101300	1377947800	53500	53500	53500	53500	4
522	20240508	101200	1377733800	53500	53500	53500	53500	83
523	20240508	101100	1373293300	53800	53500	53800	53500	167
524	20240508	101000	1364351000	53500	53800	53800	53500	303
525	20240508	100900	1348085600	53700	53600	53700	53600	129
526	20240508	100800	1341159700	53600	53700	53700	53600	214
527	20240508	100700	1329668000	53900	53900	53900	53900	2
528	20240508	100600	1329560200	53900	54000	54000	53700	2155
529	20240508	100500	1213599400	54000	54000	54000	54000	22
530	20240508	100400	1212411400	54100	54000	54100	54000	101
531	20240508	100300	1206957300	54000	54100	54100	54000	21
532	20240508	100200	1205821500	54100	54200	54200	54100	29
533	20240508	100100	1204252500	54200	54200	54200	54200	0
534	20240508	100000	1204252500	54200	54200	54200	54100	54
535	20240508	095900	1201330000	54200	54200	54200	54200	40
536	20240508	095800	1199162000	54200	54200	54200	54200	2
537	20240508	095700	1199053600	54100	54200	54200	54100	43
538	20240508	095600	1196727200	54300	54200	54300	54200	127
539	20240508	095500	1189841800	54200	54000	54200	54000	89
540	20240508	095400	1185033200	54000	53900	54000	53900	109
541	20240508	095300	1179147500	54000	54000	54000	54000	5
542	20240508	095200	1178877500	54000	54100	54200	53900	96
543	20240508	095100	1173687500	54000	54400	54400	54000	1030
544	20240508	095000	1118017100	54400	54200	54400	54200	59
545	20240508	094900	1114816300	54400	54600	54600	54400	22
546	20240508	094800	1113615300	54700	54100	54700	54000	207
547	20240508	094700	1102337600	54100	54100	54100	54100	282
548	20240508	094600	1087081400	54100	54100	54100	54100	233
549	20240508	094500	1074476100	54000	54000	54000	54000	142
550	20240508	094400	1066808100	54000	54300	54300	54000	563
551	20240508	094300	1036287000	54400	54700	54700	54400	45
552	20240508	094200	1033837200	54800	54400	54800	54400	270
553	20240508	094100	1019086900	54400	54500	54800	54400	193
554	20240508	094000	1008545700	54800	54500	54800	54500	380
555	20240508	093900	987754700	54700	54400	54700	54400	8
556	20240508	093800	987319200	54500	54800	54800	54500	35
557	20240508	093700	985411400	54800	54200	54900	54200	1380
558	20240508	093600	909938700	54000	54000	54200	54000	239
559	20240508	093500	897000700	54000	54300	54300	54000	144
560	20240508	093400	889202100	54300	54500	54500	54300	387
561	20240508	093300	868159300	54400	54500	54500	54400	188
562	20240508	093200	857931000	54400	54800	54800	54400	414
563	20240508	093100	835261600	54900	54500	54900	54500	1247
564	20240508	093000	766949500	54500	54500	54500	54000	1354
565	20240508	092900	693364700	54500	54900	54900	54500	773
566	20240508	092800	651174900	55000	54200	55000	54100	2495
567	20240508	092700	515129600	54100	54200	54400	54000	588
568	20240508	092600	483245200	54000	53800	54100	53800	1304
569	20240508	092500	412951400	53900	53700	53900	53700	345
570	20240508	092400	394378000	53700	53800	53900	53700	1077
571	20240508	092300	336420100	53800	53500	53800	53500	1094
572	20240508	092200	277636900	53500	53200	53500	53200	875
573	20240508	092100	230888700	53200	53200	53200	53200	135
574	20240508	092000	223706700	53100	53100	53200	53100	174
575	20240508	091900	214464000	53200	53200	53300	53100	749
576	20240508	091800	174663300	53200	53000	53200	53000	1278
577	20240508	091700	106785800	53000	52900	53000	52900	257
578	20240508	091600	93186700	52900	52900	52900	52900	1
579	20240508	091500	93133800	52900	52900	52900	52900	34
580	20240508	091400	91335200	52900	52900	52900	52900	173
581	20240508	091300	82183500	52900	52800	52900	52700	224
582	20240508	091200	70364700	52800	52800	52900	52800	50
583	20240508	091100	67721700	52800	52800	52800	52700	51
584	20240508	091000	65029000	52800	52700	52900	52700	42
585	20240508	090900	62810700	52900	52800	52900	52800	10
586	20240508	090800	62282200	52800	52500	52800	52500	225
587	20240508	090700	50449900	52600	52600	52600	52600	2
588	20240508	090600	50344700	52500	52500	52600	52500	53
589	20240508	090500	47557900	52500	52300	52500	52300	109
590	20240508	090400	41842000	52400	52600	52600	52300	89
591	20240508	090300	37179400	52600	52500	52600	52400	231
592	20240508	090200	25059300	52500	52500	52500	52500	0
593	20240508	090100	25059300	52500	52500	52500	52500	0
594	20240508	090000	25059300	52500	52800	52900	52500	475