KissMeData/009450/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185200	2976999800	53400	53400	53400	53400	287
3	20240509	185100	2976999800	53400	53400	53400	53400	0
4	20240509	185000	2976999800	53400	53400	53400	53400	0
5	20240509	184900	2976999800	53400	53400	53400	53400	0
6	20240509	184800	2976999800	53400	53400	53400	53400	0
7	20240509	184700	2976999800	53400	53400	53400	53400	0
8	20240509	184600	2976999800	53400	53400	53400	53400	0
9	20240509	184500	2976999800	53400	53400	53400	53400	0
10	20240509	184400	2976999800	53400	53400	53400	53400	0
11	20240509	184300	2976999800	53400	53400	53400	53400	0
12	20240509	184200	2976999800	53400	53400	53400	53400	0
13	20240509	184100	2976999800	53400	53400	53400	53400	0
14	20240509	184000	2976999800	53400	53400	53400	53400	0
15	20240509	183900	2976999800	53400	53400	53400	53400	0
16	20240509	183800	2976999800	53400	53400	53400	53400	0
17	20240509	183700	2976999800	53400	53400	53400	53400	0
18	20240509	183600	2976999800	53400	53400	53400	53400	0
19	20240509	183500	2976999800	53400	53400	53400	53400	0
20	20240509	183400	2976999800	53400	53400	53400	53400	0
21	20240509	183300	2976999800	53400	53400	53400	53400	0
22	20240509	183200	2976999800	53400	53400	53400	53400	0
23	20240509	183100	2976999800	53400	53400	53400	53400	0
24	20240509	183000	2976999800	53400	53400	53400	53400	0
25	20240509	182900	2976999800	53400	53400	53400	53400	0
26	20240509	182800	2976999800	53400	53400	53400	53400	0
27	20240509	182700	2976999800	53400	53400	53400	53400	0
28	20240509	182600	2976999800	53400	53400	53400	53400	0
29	20240509	182500	2976999800	53400	53400	53400	53400	0
30	20240509	182400	2976999800	53400	53400	53400	53400	0
31	20240509	182300	2976999800	53400	53400	53400	53400	0
32	20240509	182200	2976999800	53400	53400	53400	53400	287
33	20240509	182100	2976999800	53400	53400	53400	53400	0
34	20240509	182000	2976999800	53400	53400	53400	53400	0
35	20240509	181900	2976999800	53400	53400	53400	53400	0
36	20240509	181800	2976999800	53400	53400	53400	53400	0
37	20240509	181700	2976999800	53400	53400	53400	53400	0
38	20240509	181600	2976999800	53400	53400	53400	53400	0
39	20240509	181500	2976999800	53400	53400	53400	53400	0
40	20240509	181400	2976999800	53400	53400	53400	53400	0
41	20240509	181300	2976999800	53400	53400	53400	53400	0
42	20240509	181200	2976999800	53400	53400	53400	53400	0
43	20240509	181100	2976999800	53400	53400	53400	53400	0
44	20240509	181000	2976999800	53400	53400	53400	53400	0
45	20240509	180900	2976999800	53400	53400	53400	53400	0
46	20240509	180800	2976999800	53400	53400	53400	53400	0
47	20240509	180700	2976999800	53400	53400	53400	53400	0
48	20240509	180600	2976999800	53400	53400	53400	53400	0
49	20240509	180500	2976999800	53400	53400	53400	53400	0
50	20240509	180400	2976999800	53400	53400	53400	53400	0
51	20240509	180300	2976999800	53400	53400	53400	53400	0
52	20240509	180200	2976999800	53400	53400	53400	53400	0
53	20240509	180100	2976999800	53400	53400	53400	53400	0
54	20240509	180000	2976999800	53400	53400	53400	53400	0
55	20240509	175900	2976999800	53400	53400	53400	53400	0
56	20240509	175800	2976999800	53400	53400	53400	53400	0
57	20240509	175700	2976999800	53400	53400	53400	53400	0
58	20240509	175600	2976999800	53400	53400	53400	53400	0
59	20240509	175500	2976999800	53400	53400	53400	53400	0
60	20240509	175400	2976999800	53400	53400	53400	53400	0
61	20240509	175300	2976999800	53400	53400	53400	53400	0
62	20240509	175200	2976999800	53400	53400	53400	53400	287
63	20240509	175100	2976999800	53400	53400	53400	53400	0
64	20240509	175000	2976999800	53400	53400	53400	53400	0
65	20240509	174900	2976999800	53400	53400	53400	53400	0
66	20240509	174800	2976999800	53400	53400	53400	53400	0
67	20240509	174700	2976999800	53400	53400	53400	53400	0
68	20240509	174600	2976999800	53400	53400	53400	53400	0
69	20240509	174500	2976999800	53400	53400	53400	53400	0
70	20240509	174400	2976999800	53400	53400	53400	53400	0
71	20240509	174300	2976999800	53400	53400	53400	53400	0
72	20240509	174200	2976999800	53400	53400	53400	53400	0
73	20240509	174100	2976999800	53400	53400	53400	53400	0
74	20240509	174000	2976999800	53400	53400	53400	53400	0
75	20240509	173900	2976999800	53400	53400	53400	53400	0
76	20240509	173800	2976999800	53400	53400	53400	53400	0
77	20240509	173700	2976999800	53400	53400	53400	53400	0
78	20240509	173600	2976999800	53400	53400	53400	53400	0
79	20240509	173500	2976999800	53400	53400	53400	53400	0
80	20240509	173400	2976999800	53400	53400	53400	53400	0
81	20240509	173300	2976999800	53400	53400	53400	53400	0
82	20240509	173200	2976999800	53400	53400	53400	53400	0
83	20240509	173100	2976999800	53400	53400	53400	53400	0
84	20240509	173000	2976999800	53400	53400	53400	53400	0
85	20240509	172900	2976999800	53400	53400	53400	53400	0
86	20240509	172800	2976999800	53400	53400	53400	53400	0
87	20240509	172700	2976999800	53400	53400	53400	53400	0
88	20240509	172600	2976999800	53400	53400	53400	53400	0
89	20240509	172500	2976999800	53400	53400	53400	53400	0
90	20240509	172400	2976999800	53400	53400	53400	53400	0
91	20240509	172300	2976999800	53400	53400	53400	53400	0
92	20240509	172200	2976999800	53400	53400	53400	53400	287
93	20240509	172100	2976999800	53400	53400	53400	53400	0
94	20240509	172000	2976999800	53400	53400	53400	53400	0
95	20240509	171900	2976999800	53400	53400	53400	53400	0
96	20240509	171800	2976999800	53400	53400	53400	53400	0
97	20240509	171700	2976999800	53400	53400	53400	53400	0
98	20240509	171600	2976999800	53400	53400	53400	53400	0
99	20240509	171500	2976999800	53400	53400	53400	53400	0
100	20240509	171400	2976999800	53400	53400	53400	53400	0
101	20240509	171300	2976999800	53400	53400	53400	53400	0
102	20240509	171200	2976999800	53400	53400	53400	53400	0
103	20240509	171100	2976999800	53400	53400	53400	53400	0
104	20240509	171000	2976999800	53400	53400	53400	53400	0
105	20240509	170900	2976999800	53400	53400	53400	53400	0
106	20240509	170800	2976999800	53400	53400	53400	53400	0
107	20240509	170700	2976999800	53400	53400	53400	53400	0
108	20240509	170600	2976999800	53400	53400	53400	53400	0
109	20240509	170500	2976999800	53400	53400	53400	53400	0
110	20240509	170400	2976999800	53400	53400	53400	53400	0
111	20240509	170300	2976999800	53400	53400	53400	53400	0
112	20240509	170200	2976999800	53400	53400	53400	53400	0
113	20240509	170100	2976999800	53400	53400	53400	53400	0
114	20240509	170000	2976999800	53400	53400	53400	53400	0
115	20240509	165900	2976999800	53400	53400	53400	53400	0
116	20240509	165800	2976999800	53400	53400	53400	53400	0
117	20240509	165700	2976999800	53400	53400	53400	53400	0
118	20240509	165600	2976999800	53400	53400	53400	53400	0
119	20240509	165500	2976999800	53400	53400	53400	53400	0
120	20240509	165400	2976999800	53400	53400	53400	53400	0
121	20240509	165300	2976999800	53400	53400	53400	53400	0
122	20240509	165200	2976999800	53400	53400	53400	53400	287
123	20240509	165100	2976999800	53400	53400	53400	53400	0
124	20240509	165000	2976999800	53400	53400	53400	53400	0
125	20240509	164900	2976999800	53400	53400	53400	53400	0
126	20240509	164800	2976999800	53400	53400	53400	53400	0
127	20240509	164700	2976999800	53400	53400	53400	53400	0
128	20240509	164600	2976999800	53400	53400	53400	53400	0
129	20240509	164500	2976999800	53400	53400	53400	53400	0
130	20240509	164400	2976999800	53400	53400	53400	53400	0
131	20240509	164300	2976999800	53400	53400	53400	53400	0
132	20240509	164200	2976999800	53400	53400	53400	53400	0
133	20240509	164100	2976999800	53400	53400	53400	53400	0
134	20240509	164000	2976999800	53400	53400	53400	53400	0
135	20240509	163900	2976999800	53400	53400	53400	53400	0
136	20240509	163800	2976999800	53400	53400	53400	53400	0
137	20240509	163700	2976999800	53400	53400	53400	53400	0
138	20240509	163600	2976999800	53400	53400	53400	53400	0
139	20240509	163500	2976999800	53400	53400	53400	53400	0
140	20240509	163400	2976999800	53400	53400	53400	53400	0
141	20240509	163300	2976999800	53400	53400	53400	53400	0
142	20240509	163200	2976999800	53400	53400	53400	53400	0
143	20240509	163100	2976999800	53400	53400	53400	53400	0
144	20240509	163000	2976999800	53400	53400	53400	53400	0
145	20240509	162900	2976999800	53400	53400	53400	53400	0
146	20240509	162800	2976999800	53400	53400	53400	53400	0
147	20240509	162700	2976999800	53400	53400	53400	53400	0
148	20240509	162600	2976999800	53400	53400	53400	53400	0
149	20240509	162500	2976999800	53400	53400	53400	53400	0
150	20240509	162400	2976999800	53400	53400	53400	53400	0
151	20240509	162300	2976999800	53400	53400	53400	53400	0
152	20240509	162200	2976999800	53400	53400	53400	53400	287
153	20240509	162100	2976999800	53400	53400	53400	53400	0
154	20240509	162000	2976999800	53400	53400	53400	53400	0
155	20240509	161900	2976999800	53400	53400	53400	53400	0
156	20240509	161800	2976999800	53400	53400	53400	53400	0
157	20240509	161700	2976999800	53400	53400	53400	53400	0
158	20240509	161600	2976999800	53400	53400	53400	53400	0
159	20240509	161500	2976999800	53400	53400	53400	53400	0
160	20240509	161400	2976999800	53400	53400	53400	53400	0
161	20240509	161300	2976999800	53400	53400	53400	53400	0
162	20240509	161200	2976999800	53400	53400	53400	53400	0
163	20240509	161100	2976999800	53400	53400	53400	53400	0
164	20240509	161000	2976999800	53400	53400	53400	53400	0
165	20240509	160900	2976999800	53400	53400	53400	53400	0
166	20240509	160800	2976999800	53400	53400	53400	53400	0
167	20240509	160700	2976999800	53400	53400	53400	53400	0
168	20240509	160600	2976999800	53400	53400	53400	53400	0
169	20240509	160500	2976999800	53400	53400	53400	53400	0
170	20240509	160400	2976999800	53400	53400	53400	53400	0
171	20240509	160300	2976999800	53400	53400	53400	53400	0
172	20240509	160200	2976999800	53400	53400	53400	53400	0
173	20240509	160100	2976999800	53400	53400	53400	53400	0
174	20240509	160000	2976999800	53400	53400	53400	53400	0
175	20240509	155900	2976999800	53400	53400	53400	53400	0
176	20240509	155800	2976999800	53400	53400	53400	53400	0
177	20240509	155700	2976999800	53400	53400	53400	53400	0
178	20240509	155600	2976999800	53400	53400	53400	53400	0
179	20240509	155500	2976999800	53400	53400	53400	53400	0
180	20240509	155400	2976999800	53400	53400	53400	53400	0
181	20240509	155300	2976999800	53400	53400	53400	53400	0
182	20240509	155200	2976999800	53400	53400	53400	53400	287
183	20240509	155100	2976999800	53400	53400	53400	53400	0
184	20240509	155000	2976999800	53400	53400	53400	53400	0
185	20240509	154900	2976999800	53400	53400	53400	53400	0
186	20240509	154800	2976999800	53400	53400	53400	53400	0
187	20240509	154700	2976999800	53400	53400	53400	53400	0
188	20240509	154600	2976999800	53400	53400	53400	53400	0
189	20240509	154500	2976999800	53400	53400	53400	53400	0
190	20240509	154400	2976999800	53400	53400	53400	53400	0
191	20240509	154300	2976999800	53400	53400	53400	53400	0
192	20240509	154200	2976999800	53400	53400	53400	53400	0
193	20240509	154100	2976999800	53400	53400	53400	53400	0
194	20240509	154000	2976999800	53400	53400	53400	53400	0
195	20240509	153900	2976999800	53400	53400	53400	53400	0
196	20240509	153800	2976999800	53400	53400	53400	53400	0
197	20240509	153700	2976999800	53400	53400	53400	53400	0
198	20240509	153600	2976999800	53400	53400	53400	53400	0
199	20240509	153500	2976999800	53400	53400	53400	53400	0
200	20240509	153400	2976999800	53400	53400	53400	53400	0
201	20240509	153300	2976999800	53400	53400	53400	53400	0
202	20240509	153200	2976999800	53400	53400	53400	53400	0
203	20240509	153100	2976999800	53400	53400	53400	53400	0
204	20240509	153000	2976999800	53400	53400	53400	53400	287
205	20240509	152900	2961674000	53400	53400	53400	53400	0
206	20240509	152800	2961674000	53400	53400	53400	53400	0
207	20240509	152700	2961674000	53400	53400	53400	53400	0
208	20240509	152600	2961674000	53400	53400	53400	53400	0
209	20240509	152500	2961674000	53400	53400	53400	53400	0
210	20240509	152400	2961674000	53400	53400	53400	53400	0
211	20240509	152300	2961674000	53400	53400	53400	53400	0
212	20240509	152200	2961674000	53400	53400	53400	53400	0
213	20240509	152100	2961674000	53400	53400	53400	53400	0
214	20240509	152000	2961674000	53400	53400	53400	53400	0
215	20240509	151900	2961674000	53400	53300	53400	53200	22
216	20240509	151800	2960501100	53200	53300	53300	53100	90
217	20240509	151700	2955709700	53100	53400	53400	53100	104
218	20240509	151600	2950174800	53300	53300	53300	53300	16
219	20240509	151500	2949322000	53400	53300	53400	53300	5
220	20240509	151400	2949055300	53300	53300	53400	53300	48
221	20240509	151300	2946496800	53400	53400	53500	53400	191
222	20240509	151200	2936297200	53400	53500	53500	53400	44
223	20240509	151100	2933947300	53400	53400	53500	53400	332
224	20240509	151000	2916208300	53400	53400	53500	53400	149
225	20240509	150900	2908246500	53500	53400	53500	53400	21
226	20240509	150800	2907124900	53400	53400	53500	53400	54
227	20240509	150700	2904241100	53500	53400	53500	53400	23
228	20240509	150600	2903012700	53400	53400	53500	53400	44
229	20240509	150500	2900662800	53400	53400	53400	53400	30
230	20240509	150400	2899060800	53400	53400	53400	53400	79
231	20240509	150300	2894842200	53400	53500	53500	53400	109
232	20240509	150200	2889016300	53500	53500	53500	53500	34
233	20240509	150100	2887197300	53500	53500	53500	53500	64
234	20240509	150000	2883773300	53500	53500	53500	53500	40
235	20240509	145900	2881633300	53500	53500	53500	53500	314
236	20240509	145800	2864834300	53400	53400	53400	53400	30
237	20240509	145700	2863232300	53400	53400	53400	53400	46
238	20240509	145600	2860775900	53400	53500	53500	53400	58
239	20240509	145500	2857676000	53400	53400	53500	53400	38
240	20240509	145400	2855646700	53400	53500	53600	53400	56
241	20240509	145300	2852650300	53500	53500	53500	53500	34
242	20240509	145200	2850831300	53500	53400	53500	53400	116
243	20240509	145100	2844625800	53400	53400	53400	53400	33
244	20240509	145000	2842863600	53600	53400	53600	53400	501
245	20240509	144900	2816036100	53500	53300	53500	53300	421
246	20240509	144800	2793548700	53300	53200	53300	53200	35
247	20240509	144700	2791683400	53500	53100	53500	53100	1674
248	20240509	144600	2702204700	53100	53100	53100	53100	21
249	20240509	144500	2701089600	53100	53100	53200	53100	74
250	20240509	144400	2697158200	53100	53100	53100	53100	35
251	20240509	144300	2695299700	53100	53100	53100	53100	26
252	20240509	144200	2693919100	53100	53100	53200	53100	31
253	20240509	144100	2692272500	53100	53000	53100	53000	70
254	20240509	144000	2688559000	53000	53000	53000	53000	41
255	20240509	143900	2686386000	53000	53000	53100	53000	89
256	20240509	143800	2681668200	53100	53100	53100	53100	42
257	20240509	143700	2679438000	53100	53000	53100	53000	41
258	20240509	143600	2677263000	53000	53100	53100	53000	32
259	20240509	143500	2675563900	53100	53200	53200	53100	72
260	20240509	143400	2671733600	53100	52900	53200	52900	717
261	20240509	143300	2633691200	52900	52900	53000	52900	162
262	20240509	143200	2625111400	52900	52900	52900	52900	61
263	20240509	143100	2621884500	52900	52900	52900	52900	36
264	20240509	143000	2619980100	52900	52800	52900	52800	279
265	20240509	142900	2605224500	52800	52900	52900	52800	226
266	20240509	142800	2593271100	52900	52900	52900	52900	37
267	20240509	142700	2591313800	52900	52900	52900	52900	24
268	20240509	142600	2590044200	52900	52900	52900	52900	86
269	20240509	142500	2585494800	52900	52900	52900	52900	30
270	20240509	142400	2583907800	52900	52900	52900	52900	56
271	20240509	142300	2580945400	53000	52900	53000	52900	53
272	20240509	142200	2578141400	52900	52900	52900	52900	35
273	20240509	142100	2576289900	52900	52900	52900	52900	47
274	20240509	142000	2573803600	52900	52900	53000	52900	68
275	20240509	141900	2570206000	52900	52900	52900	52900	174
276	20240509	141800	2561001400	52900	53000	53000	52900	154
277	20240509	141700	2552854700	52900	52800	53100	52800	562
278	20240509	141600	2523054200	52800	52800	52900	52800	216
279	20240509	141500	2511648000	52800	52800	52900	52800	245
280	20240509	141400	2498691200	52800	52800	52800	52800	30
281	20240509	141300	2497107200	52800	52800	52800	52800	71
282	20240509	141200	2493358400	52800	52800	52800	52800	53
283	20240509	141100	2490560000	52800	52800	52900	52800	443
284	20240509	141000	2467169500	52700	52700	52800	52700	106
285	20240509	140900	2461582400	52700	52700	52700	52700	36
286	20240509	140800	2459685200	52700	52700	52700	52700	55
287	20240509	140700	2456786700	52700	52700	52700	52700	82
288	20240509	140600	2452465300	52700	52600	52700	52600	569
289	20240509	140500	2422483700	52600	52600	52600	52600	50
290	20240509	140400	2419853700	52600	52600	52700	52600	99
291	20240509	140300	2414642500	52600	52700	52700	52600	705
292	20240509	140200	2377490100	52700	52700	52700	52700	53
293	20240509	140100	2374697000	52700	52700	52700	52700	44
294	20240509	140000	2372378200	52700	52700	52800	52700	108
295	20240509	135900	2366686200	52800	52700	52800	52700	39
296	20240509	135800	2364630300	52700	52700	52700	52700	26
297	20240509	135700	2363260100	52700	52700	52700	52700	385
298	20240509	135600	2342970600	52700	52800	52800	52700	109
299	20240509	135500	2337218900	52800	52700	52800	52700	476
300	20240509	135400	2312086900	52700	52700	52700	52700	102
301	20240509	135300	2306711500	52700	52700	52700	52700	30
302	20240509	135200	2305130500	52700	52700	52700	52700	39
303	20240509	135100	2303075200	52700	52700	52800	52700	69
304	20240509	135000	2299437600	52700	52800	52800	52700	49
305	20240509	134900	2296854900	52700	52700	52700	52700	58
306	20240509	134800	2293798300	52700	52700	52700	52700	42
307	20240509	134700	2291584900	52700	52800	52800	52700	65
308	20240509	134600	2288158600	52800	52800	52800	52800	74
309	20240509	134500	2284251400	52800	52900	52900	52800	37
310	20240509	134400	2282294300	52900	53000	53100	52900	571
311	20240509	134300	2252038500	53000	53000	53000	53000	38
312	20240509	134200	2250024500	53100	53100	53200	53100	579
313	20240509	134100	2219278800	53200	53200	53300	53200	243
314	20240509	134000	2206351100	53300	53200	53300	53200	27
315	20240509	133900	2204914200	53200	53300	53400	53200	84
316	20240509	133800	2200440600	53400	53300	53400	53300	227
317	20240509	133700	2188341400	53300	53300	53300	53300	25
318	20240509	133600	2187008900	53300	53300	53300	53300	33
319	20240509	133500	2185250000	53300	53300	53400	53300	23
320	20240509	133400	2184022000	53400	53400	53400	53400	76
321	20240509	133300	2179963600	53400	53400	53400	53300	141
322	20240509	133200	2172434500	53400	53300	53400	53300	74
323	20240509	133100	2168483100	53300	53100	53300	53100	185
324	20240509	133000	2158638400	53100	53100	53200	53100	117
325	20240509	132900	2152425300	53000	52900	53000	52900	67
326	20240509	132800	2148874400	52900	53000	53000	52900	108
327	20240509	132700	2143156200	53000	52900	53000	52900	36
328	20240509	132600	2141248500	52900	52900	52900	52900	3
329	20240509	132500	2141089800	52900	52900	53000	52900	95
330	20240509	132400	2136056000	52900	53000	53000	52900	294
331	20240509	132300	2120477000	53000	53000	53000	53000	397
332	20240509	132200	2099436000	53100	53100	53100	53100	6
333	20240509	132100	2099117400	53100	53000	53100	53000	114
334	20240509	132000	2093064100	53000	53100	53100	53000	6
335	20240509	131900	2092745700	53200	52900	53200	52900	327
336	20240509	131800	2075386100	52900	52800	52900	52800	275
337	20240509	131700	2060840400	52800	52800	52900	52800	34
338	20240509	131600	2059042200	52800	52700	52800	52700	90
339	20240509	131500	2054291100	52700	52700	52800	52700	185
340	20240509	131400	2044528700	52800	52600	52800	52600	185
341	20240509	131300	2034779500	52700	52400	52700	52400	347
342	20240509	131200	2016519900	52500	52500	52600	52500	373
343	20240509	131100	1996929800	52500	52500	52500	52500	29
344	20240509	131000	1995407300	52500	52400	52500	52400	144
345	20240509	130900	1987847600	52500	52600	52700	52500	1193
346	20240509	130800	1925163300	52600	52700	52700	52600	718
347	20240509	130700	1887325800	52700	52700	52700	52700	24
348	20240509	130600	1886061000	52700	52700	52800	52700	52
349	20240509	130500	1883315600	52700	52700	52700	52700	39
350	20240509	130400	1881260300	52700	52900	52900	52700	94
351	20240509	130300	1876295700	52800	52700	52800	52700	75
352	20240509	130200	1872335900	52800	52800	52800	52800	241
353	20240509	130100	1859611100	52800	52700	52800	52700	120
354	20240509	130000	1853275700	52800	52800	52800	52700	67
355	20240509	125900	1849738200	52800	52800	52800	52700	82
356	20240509	125800	1845414300	52700	52700	52800	52700	163
357	20240509	125700	1836823400	52800	52800	52800	52700	174
358	20240509	125600	1827651600	52800	52800	52800	52800	39
359	20240509	125500	1825592400	52700	52900	52900	52700	64
360	20240509	125400	1822213900	52800	52900	52900	52700	40
361	20240509	125300	1820098400	52900	52800	52900	52800	25
362	20240509	125200	1818776700	52900	52800	52900	52600	91
363	20240509	125100	1813982900	52800	52700	52800	52500	580
364	20240509	125000	1783391900	52600	52600	52700	52600	103
365	20240509	124900	1777973900	52500	52600	52600	52500	57
366	20240509	124800	1774977700	52700	52600	52700	52600	62
367	20240509	124700	1771716100	52600	52600	52600	52600	62
368	20240509	124600	1768454900	52500	52500	52600	52500	37
369	20240509	124500	1766510300	52600	52600	52600	52500	84
370	20240509	124400	1762098100	52600	52600	52700	52600	135
371	20240509	124300	1754995100	52600	52600	52600	52500	38
372	20240509	124200	1752997000	52500	52700	52700	52500	68
373	20240509	124100	1749422700	52600	52600	52700	52600	53
374	20240509	124000	1746634700	52600	52700	52700	52600	19
375	20240509	123900	1745633800	52500	52700	52700	52500	107
376	20240509	123800	1740005500	52700	52700	52700	52600	102
377	20240509	123700	1734632100	52600	52600	52700	52600	13
378	20240509	123600	1733947800	52600	52700	52700	52500	68
379	20240509	123500	1730371200	52700	52700	52700	52600	35
380	20240509	123400	1728526900	52600	52600	52600	52500	173
381	20240509	123300	1719427900	52600	52500	52600	52500	61
382	20240509	123200	1716222900	52500	52600	52600	52500	57
383	20240509	123100	1713230000	52600	52600	52600	52500	144
384	20240509	123000	1705665600	52500	52600	52600	52500	18
385	20240509	122900	1704719600	52500	52600	52600	52500	81
386	20240509	122800	1700464400	52600	52600	52600	52500	72
387	20240509	122700	1696680500	52600	52500	52600	52500	50
388	20240509	122600	1694052600	52600	52600	52600	52500	56
389	20240509	122500	1691110500	52600	52600	52600	52600	46
390	20240509	122400	1688690900	52600	52600	52600	52500	35
391	20240509	122300	1686850600	52600	52600	52600	52500	48
392	20240509	122200	1684329100	52600	52600	52600	52500	64
393	20240509	122100	1680963400	52500	52600	52600	52500	40
394	20240509	122000	1678861500	52600	52500	52600	52500	54
395	20240509	121900	1676022100	52500	52600	52600	52500	558
396	20240509	121800	1646675600	52600	52700	52700	52600	101
397	20240509	121700	1641359300	52700	52700	52700	52600	753
398	20240509	121600	1601721400	52700	52800	52800	52700	52
399	20240509	121500	1598978900	52800	52800	52800	52700	36
400	20240509	121400	1597078900	52800	52700	52800	52700	462
401	20240509	121300	1572729700	52800	52800	52800	52700	83
402	20240509	121200	1568350900	52800	52800	52800	52700	50
403	20240509	121100	1565711000	52800	52800	52800	52700	30
404	20240509	121000	1564129400	52800	52800	52800	52700	83
405	20240509	120900	1559750000	52800	52800	52800	52700	12
406	20240509	120800	1559117100	52800	52800	52800	52800	33
407	20240509	120700	1557374700	52800	52700	52800	52700	31
408	20240509	120600	1555739600	52700	52800	52800	52700	48
409	20240509	120500	1553207300	52800	52800	52800	52700	41
410	20240509	120400	1551043100	52800	52800	52800	52800	11
411	20240509	120300	1550462300	52800	52800	52800	52700	94
412	20240509	120200	1545503200	52800	52800	52800	52800	11
413	20240509	120100	1544922400	52700	52800	52800	52700	36
414	20240509	120000	1543022500	52800	52700	52800	52700	76
415	20240509	115900	1539012800	52800	52700	52800	52700	12
416	20240509	115800	1538379900	52800	52700	52800	52700	55
417	20240509	115700	1535478100	52800	52700	52800	52700	59
418	20240509	115600	1532366800	52800	52800	52800	52700	56
419	20240509	115500	1529410200	52800	52700	52800	52700	47
420	20240509	115400	1526932700	52700	52800	52900	52700	50
421	20240509	115300	1524289600	52800	52900	52900	52800	40
422	20240509	115200	1522176000	52800	52800	52900	52800	44
423	20240509	115100	1519852400	52900	52900	52900	52800	60
424	20240509	115000	1516678800	52800	52900	52900	52800	66
425	20240509	114900	1513193100	52800	52900	52900	52800	24
426	20240509	114800	1511923800	52800	52900	52900	52800	41
427	20240509	114700	1509755800	52900	52900	52900	52800	57
428	20240509	114600	1506743300	52900	52900	52900	52800	38
429	20240509	114500	1504734000	52800	52900	52900	52800	5
430	20240509	114400	1504469600	52900	52900	52900	52800	126
431	20240509	114300	1497813000	52900	52900	52900	52800	122
432	20240509	114200	1491369400	52900	52900	52900	52800	26
433	20240509	114100	1489994800	52900	52900	52900	52800	35
434	20240509	114000	1488144600	52800	52900	52900	52800	51
435	20240509	113900	1485449200	52800	52900	52900	52800	22
436	20240509	113800	1484287200	52900	52900	52900	52800	45
437	20240509	113700	1481907600	52800	53000	53000	52800	3067
438	20240509	113600	1319431500	53000	53100	53100	53000	38
439	20240509	113500	1317416800	53100	53100	53100	53100	72
440	20240509	113400	1313593600	53100	53100	53100	53000	39
441	20240509	113300	1311526400	53100	53100	53100	53000	39
442	20240509	113200	1309455900	53100	53000	53100	53000	53
443	20240509	113100	1306642300	53100	53100	53100	53000	101
444	20240509	113000	1301282600	53100	53000	53100	53000	56
445	20240509	112900	1298310600	53000	53100	53100	53000	27
446	20240509	112800	1296877700	53100	53000	53100	53000	42
447	20240509	112700	1294648800	53000	53100	53100	53000	33
448	20240509	112600	1292899200	53100	53100	53100	53000	40
449	20240509	112500	1290775400	53000	53100	53100	53000	27
450	20240509	112400	1289342300	53000	53200	53200	53000	48
451	20240509	112300	1286795500	53100	53100	53100	53000	223
452	20240509	112200	1274959100	53100	53100	53100	53000	47
453	20240509	112100	1272463800	53000	53100	53100	53000	67
454	20240509	112000	1268910100	53100	53100	53100	53000	16
455	20240509	111900	1268061100	53100	53100	53100	53000	58
456	20240509	111800	1264982200	53000	53000	53100	53000	84
457	20240509	111700	1260528500	53100	53100	53100	53000	11
458	20240509	111600	1259945100	53100	53100	53100	53000	69
459	20240509	111500	1256281400	53000	53100	53100	53000	40
460	20240509	111400	1254161100	53000	53100	53100	53000	57
461	20240509	111300	1251136500	53100	53000	53100	53000	40
462	20240509	111200	1249014500	53000	53000	53100	53000	33
463	20240509	111100	1247263300	53000	53100	53100	53000	71
464	20240509	111000	1243498100	53100	53100	53100	53100	46
465	20240509	110900	1241055500	53000	53000	53100	53000	41
466	20240509	110800	1238880000	53000	53100	53100	53000	42
467	20240509	110700	1236653400	53100	53100	53100	53000	76
468	20240509	110600	1232618500	53100	53100	53100	53000	16
469	20240509	110500	1231769200	53100	53000	53100	53000	77
470	20240509	110400	1227683800	53000	53000	53100	53000	65
471	20240509	110300	1224235700	53100	53000	53100	53000	14
472	20240509	110200	1223492600	53100	53000	53100	53000	82
473	20240509	110100	1219144800	53000	53000	53100	53000	50
474	20240509	110000	1216491300	53000	53100	53100	53000	34
475	20240509	105900	1214686500	53000	53100	53100	53000	11
476	20240509	105800	1214103100	53100	53200	53200	53100	107
477	20240509	105700	1208416000	53200	53200	53200	53200	15
478	20240509	105600	1207618000	53200	53200	53200	53100	26
479	20240509	105500	1206236100	53200	53100	53200	53100	77
480	20240509	105400	1202143100	53200	53200	53200	53100	38
481	20240509	105300	1200123100	53200	53200	53200	53100	64
482	20240509	105200	1196720000	53200	53200	53200	53100	49
483	20240509	105100	1194117300	53200	53200	53200	53100	59
484	20240509	105000	1190978800	53200	53100	53200	53100	28
485	20240509	104900	1189490700	53100	53100	53200	53100	56
486	20240509	104800	1186514300	53100	53200	53200	53100	46
487	20240509	104700	1184069700	53200	53200	53200	53100	23
488	20240509	104600	1182847900	53200	53100	53200	53100	64
489	20240509	104500	1179447100	53100	53200	53200	53100	53
490	20240509	104400	1176630800	53100	53200	53200	53100	53
491	20240509	104300	1173812100	53200	53100	53200	53100	40
492	20240509	104200	1171685100	53100	53200	53200	53100	59
493	20240509	104100	1168549600	53200	53200	53200	53100	38
494	20240509	104000	1166528300	53200	53100	53200	53100	14
495	20240509	103900	1165784300	53200	53200	53200	53100	76
496	20240509	103800	1161743500	53200	53100	53200	53100	25
497	20240509	103700	1160415500	53100	53200	53300	53100	210
498	20240509	103600	1149244400	53200	53100	53200	53100	49
499	20240509	103500	1146640800	53100	53200	53200	53100	60
500	20240509	103400	1143452500	53100	53100	53200	53100	42
501	20240509	103300	1141220500	53100	53200	53200	53100	52
502	20240509	103200	1138457200	53100	53200	53300	53100	58
503	20240509	103100	1135373700	53200	53300	53300	53200	10
504	20240509	103000	1134841400	53300	53300	53400	53300	44
505	20240509	102900	1132494500	53300	53400	53400	53200	431
506	20240509	102800	1109522300	53500	53500	53500	53400	30
507	20240509	102700	1107918300	53400	53500	53500	53400	66
508	20240509	102600	1104390900	53500	53500	53500	53400	53
509	20240509	102500	1101558900	53500	53500	53500	53400	159
510	20240509	102400	1093055000	53500	53500	53500	53400	23
511	20240509	102300	1091826100	53500	53400	53500	53400	87
512	20240509	102200	1087176700	53400	53500	53500	53400	35
513	20240509	102100	1085305600	53400	53400	53400	53300	129
514	20240509	102000	1078417900	53400	53400	53400	53300	64
515	20240509	101900	1075001900	53300	53300	53400	53300	65
516	20240509	101800	1071537000	53400	53400	53400	53400	85
517	20240509	101700	1066998000	53400	53300	53400	53300	84
518	20240509	101600	1062517200	53400	53500	53500	53300	97
519	20240509	101500	1057339000	53500	53400	53500	53400	19
520	20240509	101400	1056323100	53500	53500	53500	53400	51
521	20240509	101300	1053594900	53500	53500	53500	53400	74
522	20240509	101200	1049641000	53400	53500	53500	53400	32
523	20240509	101100	1047931700	53500	53400	53500	53400	45
524	20240509	101000	1045524500	53400	53500	53500	53400	35
525	20240509	100900	1043654500	53600	53400	53600	53400	606
526	20240509	100800	1011199400	53400	53400	53500	53400	331
527	20240509	100700	993507400	53300	53500	53500	53300	137
528	20240509	100600	986191800	53400	53500	53500	53400	456
529	20240509	100500	961799900	53500	53500	53500	53500	7
530	20240509	100400	961425400	53500	53500	53600	53400	335
531	20240509	100300	943505800	53500	53500	53500	53400	454
532	20240509	100200	919243400	53400	53500	53500	53400	72
533	20240509	100100	915392300	53500	53500	53500	53400	40
534	20240509	100000	913252700	53500	53400	53500	53400	252
535	20240509	095900	899788500	53300	53300	53300	53200	159
536	20240509	095800	891314000	53300	53400	53400	53200	267
537	20240509	095700	877095200	53300	53200	53400	53200	301
538	20240509	095600	861053500	53200	53300	53300	53100	39
539	20240509	095500	858979000	53300	53200	53300	53200	73
540	20240509	095400	855095000	53200	53200	53200	53100	29
541	20240509	095300	853553200	53200	53400	53400	53100	26
542	20240509	095200	852170500	53400	53300	53400	53200	81
543	20240509	095100	847852600	53200	53100	53200	53000	150
544	20240509	095000	839880100	53000	53100	53100	53000	76
545	20240509	094900	835850700	53000	53100	53100	53000	55
546	20240509	094800	832933800	52900	53100	53100	52900	421
547	20240509	094700	810640900	53000	53200	53200	53000	78
548	20240509	094600	806496900	53200	53100	53200	53000	74
549	20240509	094500	802565600	53000	53000	53100	53000	130
550	20240509	094400	795674100	53000	53000	53000	52900	605
551	20240509	094300	763614600	52900	53000	53000	52900	162
552	20240509	094200	755033200	53000	53000	53000	52900	50
553	20240509	094100	752387700	53000	52900	53000	52900	60
554	20240509	094000	749211700	52900	52900	53000	52900	61
555	20240509	093900	745984000	53000	53000	53000	52900	85
556	20240509	093800	741485600	53000	53000	53000	52900	467
557	20240509	093700	716754500	52900	52900	52900	52800	128
558	20240509	093600	709986900	52900	52900	53000	52800	1790
559	20240509	093500	615304200	53000	52900	53000	52900	217
560	20240509	093400	603823600	53000	53100	53200	52900	783
561	20240509	093300	562337400	53100	53100	53100	53000	39
562	20240509	093200	560267100	53000	53000	53100	53000	41
563	20240509	093100	558091900	53000	53000	53100	53000	302
564	20240509	093000	542084800	53000	53000	53100	52900	259
565	20240509	092900	528367700	53000	53000	53100	53000	308
566	20240509	092800	512041900	53100	53100	53100	53100	35
567	20240509	092700	510183400	53100	53100	53200	53100	184
568	20240509	092600	500411100	53200	53200	53200	53100	43
569	20240509	092500	498127000	53200	53100	53200	53100	29
570	20240509	092400	496586200	53200	53200	53200	53100	179
571	20240509	092300	487066200	53300	53300	53300	53300	31
572	20240509	092200	485413900	53300	53400	53400	53300	36
573	20240509	092100	483492000	53400	53400	53500	53300	70
574	20240509	092000	479753000	53200	53300	53400	53200	105
575	20240509	091900	474152500	53300	53200	53300	53200	44
576	20240509	091800	471807600	53200	53300	53400	53200	45
577	20240509	091700	469406900	53300	53300	53400	53300	238
578	20240509	091600	456711900	53300	53200	53300	53200	65
579	20240509	091500	453253800	53100	53100	53200	53100	49
580	20240509	091400	450648800	53100	53300	53300	53000	61
581	20240509	091300	447408500	53300	53100	53300	53100	102
582	20240509	091200	441987600	53100	53100	53100	53000	113
583	20240509	091100	435997700	53100	53200	53200	53000	100
584	20240509	091000	430692400	53100	53000	53100	53000	62
585	20240509	090900	427402400	53000	53300	53300	53000	1037
586	20240509	090800	372420800	53200	52900	53200	52900	212
587	20240509	090700	361185100	52900	53000	53000	52900	457
588	20240509	090600	336986100	53000	53300	53300	52900	2601
589	20240509	090500	199036400	53200	53400	53500	53200	389
590	20240509	090400	178275600	53400	53500	53500	53400	219
591	20240509	090300	166575900	53500	53700	53700	53400	467
592	20240509	090200	141567100	53600	53600	54000	53600	12
593	20240509	090100	140923100	53600	54000	54000	53600	869
594	20240509	090000	94077800	54000	54500	54700	54000	1727