KissMeData/014680/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	190000	11861601500	190500	190500	190500	190500	1960
3	20240502	185900	11861601500	190500	190500	190500	190500	0
4	20240502	185800	11861601500	190500	190500	190500	190500	0
5	20240502	185700	11861601500	190500	190500	190500	190500	0
6	20240502	185600	11861601500	190500	190500	190500	190500	0
7	20240502	185500	11861601500	190500	190500	190500	190500	0
8	20240502	185400	11861601500	190500	190500	190500	190500	0
9	20240502	185300	11861601500	190500	190500	190500	190500	0
10	20240502	185200	11861601500	190500	190500	190500	190500	0
11	20240502	185100	11861601500	190500	190500	190500	190500	0
12	20240502	185000	11861601500	190500	190500	190500	190500	0
13	20240502	184900	11861601500	190500	190500	190500	190500	0
14	20240502	184800	11861601500	190500	190500	190500	190500	0
15	20240502	184700	11861601500	190500	190500	190500	190500	0
16	20240502	184600	11861601500	190500	190500	190500	190500	0
17	20240502	184500	11861601500	190500	190500	190500	190500	0
18	20240502	184400	11861601500	190500	190500	190500	190500	0
19	20240502	184300	11861601500	190500	190500	190500	190500	0
20	20240502	184200	11861601500	190500	190500	190500	190500	0
21	20240502	184100	11861601500	190500	190500	190500	190500	0
22	20240502	184000	11861601500	190500	190500	190500	190500	0
23	20240502	183900	11861601500	190500	190500	190500	190500	0
24	20240502	183800	11861601500	190500	190500	190500	190500	0
25	20240502	183700	11861601500	190500	190500	190500	190500	0
26	20240502	183600	11861601500	190500	190500	190500	190500	0
27	20240502	183500	11861601500	190500	190500	190500	190500	0
28	20240502	183400	11861601500	190500	190500	190500	190500	0
29	20240502	183300	11861601500	190500	190500	190500	190500	0
30	20240502	183200	11861601500	190500	190500	190500	190500	0
31	20240502	183100	11861601500	190500	190500	190500	190500	0
32	20240502	183000	11861601500	190500	190500	190500	190500	1960
33	20240502	182900	11861601500	190500	190500	190500	190500	0
34	20240502	182800	11861601500	190500	190500	190500	190500	0
35	20240502	182700	11861601500	190500	190500	190500	190500	0
36	20240502	182600	11861601500	190500	190500	190500	190500	0
37	20240502	182500	11861601500	190500	190500	190500	190500	0
38	20240502	182400	11861601500	190500	190500	190500	190500	0
39	20240502	182300	11861601500	190500	190500	190500	190500	0
40	20240502	182200	11861601500	190500	190500	190500	190500	0
41	20240502	182100	11861601500	190500	190500	190500	190500	0
42	20240502	182000	11861601500	190500	190500	190500	190500	0
43	20240502	181900	11861601500	190500	190500	190500	190500	0
44	20240502	181800	11861601500	190500	190500	190500	190500	0
45	20240502	181700	11861601500	190500	190500	190500	190500	0
46	20240502	181600	11861601500	190500	190500	190500	190500	0
47	20240502	181500	11861601500	190500	190500	190500	190500	0
48	20240502	181400	11861601500	190500	190500	190500	190500	0
49	20240502	181300	11861601500	190500	190500	190500	190500	0
50	20240502	181200	11861601500	190500	190500	190500	190500	0
51	20240502	181100	11861601500	190500	190500	190500	190500	0
52	20240502	181000	11861601500	190500	190500	190500	190500	0
53	20240502	180900	11861601500	190500	190500	190500	190500	0
54	20240502	180800	11861601500	190500	190500	190500	190500	0
55	20240502	180700	11861601500	190500	190500	190500	190500	0
56	20240502	180600	11861601500	190500	190500	190500	190500	0
57	20240502	180500	11861601500	190500	190500	190500	190500	0
58	20240502	180400	11861601500	190500	190500	190500	190500	0
59	20240502	180300	11861601500	190500	190500	190500	190500	0
60	20240502	180200	11861601500	190500	190500	190500	190500	0
61	20240502	180100	11861601500	190500	190500	190500	190500	0
62	20240502	180000	11861601500	190500	190500	190500	190500	1960
63	20240502	175900	11861601500	190500	190500	190500	190500	0
64	20240502	175800	11861601500	190500	190500	190500	190500	0
65	20240502	175700	11861601500	190500	190500	190500	190500	0
66	20240502	175600	11861601500	190500	190500	190500	190500	0
67	20240502	175500	11861601500	190500	190500	190500	190500	0
68	20240502	175400	11861601500	190500	190500	190500	190500	0
69	20240502	175300	11861601500	190500	190500	190500	190500	0
70	20240502	175200	11861601500	190500	190500	190500	190500	0
71	20240502	175100	11861601500	190500	190500	190500	190500	0
72	20240502	175000	11861601500	190500	190500	190500	190500	0
73	20240502	174900	11861601500	190500	190500	190500	190500	0
74	20240502	174800	11861601500	190500	190500	190500	190500	0
75	20240502	174700	11861601500	190500	190500	190500	190500	0
76	20240502	174600	11861601500	190500	190500	190500	190500	0
77	20240502	174500	11861601500	190500	190500	190500	190500	0
78	20240502	174400	11861601500	190500	190500	190500	190500	0
79	20240502	174300	11861601500	190500	190500	190500	190500	0
80	20240502	174200	11861601500	190500	190500	190500	190500	0
81	20240502	174100	11861601500	190500	190500	190500	190500	0
82	20240502	174000	11861601500	190500	190500	190500	190500	0
83	20240502	173900	11861601500	190500	190500	190500	190500	0
84	20240502	173800	11861601500	190500	190500	190500	190500	0
85	20240502	173700	11861601500	190500	190500	190500	190500	0
86	20240502	173600	11861601500	190500	190500	190500	190500	0
87	20240502	173500	11861601500	190500	190500	190500	190500	0
88	20240502	173400	11861601500	190500	190500	190500	190500	0
89	20240502	173300	11861601500	190500	190500	190500	190500	0
90	20240502	173200	11861601500	190500	190500	190500	190500	0
91	20240502	173100	11861601500	190500	190500	190500	190500	0
92	20240502	173000	11861601500	190500	190500	190500	190500	1960
93	20240502	172900	11861601500	190500	190500	190500	190500	0
94	20240502	172800	11861601500	190500	190500	190500	190500	0
95	20240502	172700	11861601500	190500	190500	190500	190500	0
96	20240502	172600	11861601500	190500	190500	190500	190500	0
97	20240502	172500	11861601500	190500	190500	190500	190500	0
98	20240502	172400	11861601500	190500	190500	190500	190500	0
99	20240502	172300	11861601500	190500	190500	190500	190500	0
100	20240502	172200	11861601500	190500	190500	190500	190500	0
101	20240502	172100	11861601500	190500	190500	190500	190500	0
102	20240502	172000	11861601500	190500	190500	190500	190500	0
103	20240502	171900	11861601500	190500	190500	190500	190500	0
104	20240502	171800	11861601500	190500	190500	190500	190500	0
105	20240502	171700	11861601500	190500	190500	190500	190500	0
106	20240502	171600	11861601500	190500	190500	190500	190500	0
107	20240502	171500	11861601500	190500	190500	190500	190500	0
108	20240502	171400	11861601500	190500	190500	190500	190500	0
109	20240502	171300	11861601500	190500	190500	190500	190500	0
110	20240502	171200	11861601500	190500	190500	190500	190500	0
111	20240502	171100	11861601500	190500	190500	190500	190500	0
112	20240502	171000	11861601500	190500	190500	190500	190500	0
113	20240502	170900	11861601500	190500	190500	190500	190500	0
114	20240502	170800	11861601500	190500	190500	190500	190500	0
115	20240502	170700	11861601500	190500	190500	190500	190500	0
116	20240502	170600	11861601500	190500	190500	190500	190500	0
117	20240502	170500	11861601500	190500	190500	190500	190500	0
118	20240502	170400	11861601500	190500	190500	190500	190500	0
119	20240502	170300	11861601500	190500	190500	190500	190500	0
120	20240502	170200	11861601500	190500	190500	190500	190500	0
121	20240502	170100	11861601500	190500	190500	190500	190500	0
122	20240502	170000	11861601500	190500	190500	190500	190500	1960
123	20240502	165900	11861601500	190500	190500	190500	190500	0
124	20240502	165800	11861601500	190500	190500	190500	190500	0
125	20240502	165700	11861601500	190500	190500	190500	190500	0
126	20240502	165600	11861601500	190500	190500	190500	190500	0
127	20240502	165500	11861601500	190500	190500	190500	190500	0
128	20240502	165400	11861601500	190500	190500	190500	190500	0
129	20240502	165300	11861601500	190500	190500	190500	190500	0
130	20240502	165200	11861601500	190500	190500	190500	190500	0
131	20240502	165100	11861601500	190500	190500	190500	190500	0
132	20240502	165000	11861601500	190500	190500	190500	190500	0
133	20240502	164900	11861601500	190500	190500	190500	190500	0
134	20240502	164800	11861601500	190500	190500	190500	190500	0
135	20240502	164700	11861601500	190500	190500	190500	190500	0
136	20240502	164600	11861601500	190500	190500	190500	190500	0
137	20240502	164500	11861601500	190500	190500	190500	190500	0
138	20240502	164400	11861601500	190500	190500	190500	190500	0
139	20240502	164300	11861601500	190500	190500	190500	190500	0
140	20240502	164200	11861601500	190500	190500	190500	190500	0
141	20240502	164100	11861601500	190500	190500	190500	190500	0
142	20240502	164000	11861601500	190500	190500	190500	190500	0
143	20240502	163900	11861601500	190500	190500	190500	190500	0
144	20240502	163800	11861601500	190500	190500	190500	190500	0
145	20240502	163700	11861601500	190500	190500	190500	190500	0
146	20240502	163600	11861601500	190500	190500	190500	190500	0
147	20240502	163500	11861601500	190500	190500	190500	190500	0
148	20240502	163400	11861601500	190500	190500	190500	190500	0
149	20240502	163300	11861601500	190500	190500	190500	190500	0
150	20240502	163200	11861601500	190500	190500	190500	190500	0
151	20240502	163100	11861601500	190500	190500	190500	190500	0
152	20240502	163000	11861601500	190500	190500	190500	190500	1960
153	20240502	162900	11861601500	190500	190500	190500	190500	0
154	20240502	162800	11861601500	190500	190500	190500	190500	0
155	20240502	162700	11861601500	190500	190500	190500	190500	0
156	20240502	162600	11861601500	190500	190500	190500	190500	0
157	20240502	162500	11861601500	190500	190500	190500	190500	0
158	20240502	162400	11861601500	190500	190500	190500	190500	0
159	20240502	162300	11861601500	190500	190500	190500	190500	0
160	20240502	162200	11861601500	190500	190500	190500	190500	0
161	20240502	162100	11861601500	190500	190500	190500	190500	0
162	20240502	162000	11861601500	190500	190500	190500	190500	0
163	20240502	161900	11861601500	190500	190500	190500	190500	0
164	20240502	161800	11861601500	190500	190500	190500	190500	0
165	20240502	161700	11861601500	190500	190500	190500	190500	0
166	20240502	161600	11861601500	190500	190500	190500	190500	0
167	20240502	161500	11861601500	190500	190500	190500	190500	0
168	20240502	161400	11861601500	190500	190500	190500	190500	0
169	20240502	161300	11861601500	190500	190500	190500	190500	0
170	20240502	161200	11861601500	190500	190500	190500	190500	0
171	20240502	161100	11861601500	190500	190500	190500	190500	0
172	20240502	161000	11861601500	190500	190500	190500	190500	0
173	20240502	160900	11861601500	190500	190500	190500	190500	0
174	20240502	160800	11861601500	190500	190500	190500	190500	0
175	20240502	160700	11861601500	190500	190500	190500	190500	0
176	20240502	160600	11861601500	190500	190500	190500	190500	0
177	20240502	160500	11861601500	190500	190500	190500	190500	0
178	20240502	160400	11861601500	190500	190500	190500	190500	0
179	20240502	160300	11861601500	190500	190500	190500	190500	0
180	20240502	160200	11861601500	190500	190500	190500	190500	0
181	20240502	160100	11861601500	190500	190500	190500	190500	0
182	20240502	160000	11861601500	190500	190500	190500	190500	1960
183	20240502	155900	11861601500	190500	190500	190500	190500	0
184	20240502	155800	11861601500	190500	190500	190500	190500	0
185	20240502	155700	11861601500	190500	190500	190500	190500	0
186	20240502	155600	11861601500	190500	190500	190500	190500	0
187	20240502	155500	11861601500	190500	190500	190500	190500	0
188	20240502	155400	11861601500	190500	190500	190500	190500	0
189	20240502	155300	11861601500	190500	190500	190500	190500	0
190	20240502	155200	11861601500	190500	190500	190500	190500	0
191	20240502	155100	11861601500	190500	190500	190500	190500	0
192	20240502	155000	11861601500	190500	190500	190500	190500	0
193	20240502	154900	11861601500	190500	190500	190500	190500	0
194	20240502	154800	11861601500	190500	190500	190500	190500	0
195	20240502	154700	11861601500	190500	190500	190500	190500	0
196	20240502	154600	11861601500	190500	190500	190500	190500	0
197	20240502	154500	11861601500	190500	190500	190500	190500	0
198	20240502	154400	11861601500	190500	190500	190500	190500	0
199	20240502	154300	11861601500	190500	190500	190500	190500	0
200	20240502	154200	11861601500	190500	190500	190500	190500	0
201	20240502	154100	11861601500	190500	190500	190500	190500	0
202	20240502	154000	11861601500	190500	190500	190500	190500	0
203	20240502	153900	11861601500	190500	190500	190500	190500	0
204	20240502	153800	11861601500	190500	190500	190500	190500	0
205	20240502	153700	11861601500	190500	190500	190500	190500	0
206	20240502	153600	11861601500	190500	190500	190500	190500	0
207	20240502	153500	11861601500	190500	190500	190500	190500	0
208	20240502	153400	11861601500	190500	190500	190500	190500	0
209	20240502	153300	11861601500	190500	190500	190500	190500	0
210	20240502	153200	11861601500	190500	190500	190500	190500	0
211	20240502	153100	11861601500	190500	190500	190500	190500	0
212	20240502	153000	11861601500	190500	190500	190500	190500	3920
213	20240502	152900	11488221500	190200	190200	190200	190200	0
214	20240502	152800	11488221500	190200	190200	190200	190200	0
215	20240502	152700	11488221500	190200	190200	190200	190200	0
216	20240502	152600	11488221500	190200	190200	190200	190200	0
217	20240502	152500	11488221500	190200	190200	190200	190200	0
218	20240502	152400	11488221500	190200	190200	190200	190200	0
219	20240502	152300	11488221500	190200	190200	190200	190200	0
220	20240502	152200	11488221500	190200	190200	190200	190200	0
221	20240502	152100	11488221500	190200	190200	190200	190200	0
222	20240502	152000	11488221500	190200	190200	190200	190200	0
223	20240502	151900	11488221500	190200	190700	190800	190100	102
224	20240502	151800	11468806000	190700	190300	190700	190000	195
225	20240502	151700	11431718600	190300	190300	190300	190000	98
226	20240502	151600	11413084300	190300	190200	190500	190100	277
227	20240502	151500	11360406500	190100	190400	190600	190100	162
228	20240502	151400	11329572600	190300	190200	190600	190100	216
229	20240502	151300	11288458500	190200	190400	190500	190100	151
230	20240502	151200	11259743400	190400	190500	190700	190400	166
231	20240502	151100	11228122500	190400	190300	190700	190100	155
232	20240502	151000	11198613300	190200	190600	190600	190200	140
233	20240502	150900	11171960000	190600	190600	190700	190300	143
234	20240502	150800	11144707600	190400	190600	190800	190400	141
235	20240502	150700	11117828200	190600	190700	190900	190500	133
236	20240502	150600	11092469600	190700	190300	190900	190200	277
237	20240502	150500	11039663000	190600	190300	190600	190100	278
238	20240502	150400	10986763400	190300	190300	190600	190200	159
239	20240502	150300	10956494300	190500	190700	190700	190200	149
240	20240502	150200	10928119900	190600	190300	190700	190200	240
241	20240502	150100	10882427200	190300	190900	190900	190300	139
242	20240502	150000	10855918400	190900	190800	190900	190300	98
243	20240502	145900	10837235500	190800	190400	190900	190300	230
244	20240502	145800	10793414400	190800	190800	190800	190400	130
245	20240502	145700	10768622400	190700	190600	190800	190600	72
246	20240502	145600	10754888100	190800	190800	190800	190500	204
247	20240502	145500	10715977900	190800	190800	190900	190600	163
248	20240502	145400	10684873100	190600	190500	190800	190500	81
249	20240502	145300	10669426500	190800	191000	191000	190500	244
250	20240502	145200	10622891900	191000	191000	191000	190900	60
251	20240502	145100	10611433500	191000	190700	191000	190700	139
252	20240502	145000	10584895500	190800	190700	190900	190500	303
253	20240502	144900	10527120300	190700	190700	190700	190600	47
254	20240502	144800	10518158900	190700	190800	190800	190600	96
255	20240502	144700	10499850000	190800	190500	190800	190400	123
256	20240502	144600	10476394500	190400	190500	190800	190400	77
257	20240502	144500	10461723500	190500	190100	190800	190000	555
258	20240502	144400	10355951100	190200	190400	190600	190100	151
259	20240502	144300	10327206900	190500	190500	190600	190100	200
260	20240502	144200	10289133000	190600	190600	190600	190300	183
261	20240502	144100	10254268600	190600	190600	190600	190300	90
262	20240502	144000	10237121800	190600	190600	190600	190000	113
263	20240502	143900	10215605700	190600	190500	190600	190300	161
264	20240502	143800	10184936200	190500	190500	190500	190200	66
265	20240502	143700	10172366100	190500	190400	190500	190200	267
266	20240502	143600	10121532300	190500	190500	190600	190400	52
267	20240502	143500	10111626800	190500	190300	190500	190200	148
268	20240502	143400	10083445700	190400	190400	190400	190000	35
269	20240502	143300	10076783300	190400	190300	190400	190000	225
270	20240502	143200	10033981500	190300	190400	190400	190100	47
271	20240502	143100	10025033700	190000	190300	190400	190000	142
272	20240502	143000	9998036900	190000	190200	190300	190000	164
273	20240502	142900	9966851800	190200	190000	190300	190000	86
274	20240502	142800	9950500400	190000	190300	190300	190000	156
275	20240502	142700	9920850200	190200	190400	190400	190000	86
276	20240502	142600	9904483500	190400	190300	190600	190000	160
277	20240502	142500	9874029900	190500	190400	190500	190000	160
278	20240502	142400	9843583900	190200	190500	190500	190100	86
279	20240502	142300	9827222900	190500	190700	190700	190400	71
280	20240502	142200	9813695200	190700	190500	190700	190100	144
281	20240502	142100	9786278300	190600	190700	190800	190300	98
282	20240502	142000	9767596800	190700	190700	190700	190600	94
283	20240502	141900	9749676000	190700	190500	190800	190100	167
284	20240502	141800	9717867200	190400	190400	190500	190300	97
285	20240502	141700	9699397400	190400	190500	190500	190400	109
286	20240502	141600	9678634200	190500	190600	190600	190100	103
287	20240502	141500	9659045200	190600	190800	190800	190100	86
288	20240502	141400	9642663700	190800	190200	190800	190200	229
289	20240502	141300	9599052600	190200	190100	190300	190000	121
290	20240502	141200	9576043200	189900	190000	190300	189900	62
291	20240502	141100	9564262300	189900	190100	190300	189900	165
292	20240502	141000	9532902600	190100	190300	190300	190000	209
293	20240502	140900	9493172000	190300	190000	190400	189900	118
294	20240502	140800	9470737700	190000	190000	190300	189900	228
295	20240502	140700	9427406800	190300	190000	190400	190000	123
296	20240502	140600	9404017800	190000	190400	190400	190000	85
297	20240502	140500	9387847100	190300	190300	190400	190100	69
298	20240502	140400	9374717400	190300	190300	190400	190000	170
299	20240502	140300	9342400900	190300	190400	190400	190000	106
300	20240502	140200	9322242500	190400	190000	190400	190000	112
301	20240502	140100	9300941700	190000	190200	190500	190000	162
302	20240502	140000	9270147900	190200	190400	190500	190200	224
303	20240502	135900	9227522100	190100	190600	190600	190100	75
304	20240502	135800	9213240500	190500	190600	190700	190100	177
305	20240502	135700	9179533100	190600	190600	190700	190600	61
306	20240502	135600	9167904700	190700	190400	190700	190400	67
307	20240502	135500	9155133700	190600	190700	190700	190200	94
308	20240502	135400	9137231200	190700	190300	190700	190200	165
309	20240502	135300	9105820000	190300	190400	190400	190100	34
310	20240502	135200	9099348900	190400	190300	190400	190000	168
311	20240502	135100	9067390200	190300	190200	190300	190100	72
312	20240502	135000	9053693200	190300	190300	190300	190100	85
313	20240502	134900	9037522700	190400	190400	190500	190000	153
314	20240502	134800	9008424400	190500	190400	190500	190100	116
315	20240502	134700	8986342800	190400	190300	190600	190300	61
316	20240502	134600	8974724400	190600	190000	190700	189900	218
317	20240502	134500	8933215700	190000	190400	190400	190000	111
318	20240502	134400	8912116900	190400	190200	190500	190200	73
319	20240502	134300	8898223900	190000	190000	190200	190000	184
320	20240502	134200	8863242600	190000	190200	190200	189900	80
321	20240502	134100	8848038900	190200	190100	190200	189900	187
322	20240502	134000	8812505800	190000	190100	190100	190000	76
323	20240502	133900	8798061400	190000	190100	190100	190000	217
324	20240502	133800	8756821800	190000	190100	190200	190000	73
325	20240502	133700	8742946300	190100	190200	190200	190100	51
326	20240502	133600	8733248600	190200	190200	190200	189900	142
327	20240502	133500	8706258000	190200	189900	190200	189900	91
328	20240502	133400	8688958800	189900	189900	190200	189900	133
329	20240502	133300	8663685400	189900	190000	190200	189900	155
330	20240502	133200	8634230000	190000	190100	190200	190000	102
331	20240502	133100	8614840700	190000	190100	190100	190000	114
332	20240502	133000	8593173100	190000	190100	190100	189900	183
333	20240502	132900	8558407700	190100	190200	190200	190000	133
334	20240502	132800	8533127800	190200	190200	190200	190100	56
335	20240502	132700	8522478100	190200	190400	190500	190100	237
336	20240502	132600	8477384300	190300	190600	190600	190300	127
337	20240502	132500	8453198000	190500	190700	190700	190500	56
338	20240502	132400	8442528200	190700	190700	190800	190500	72
339	20240502	132300	8428800700	190800	190500	190900	190400	120
340	20240502	132200	8405931600	190400	190700	190800	190400	111
341	20240502	132100	8384776200	190700	190500	190800	190500	99
342	20240502	132000	8365910700	190700	190900	190900	190700	160
343	20240502	131900	8335392700	190900	190900	190900	190800	56
344	20240502	131800	8324703300	190800	190600	190800	190600	161
345	20240502	131700	8294006200	190600	190800	190800	190600	215
346	20240502	131600	8253019600	190800	190900	190900	190500	116
347	20240502	131500	8230893300	190900	190900	191000	190600	102
348	20240502	131400	8211426600	190900	190900	190900	190400	128
349	20240502	131300	8187020400	190900	190800	191000	190700	105
350	20240502	131200	8166983000	190800	191100	191100	190600	81
351	20240502	131100	8151521300	191100	191100	191100	190900	58
352	20240502	131000	8140440400	191000	191000	191000	190800	72
353	20240502	130900	8126692300	191000	190800	191300	190600	102
354	20240502	130800	8107224400	190800	191300	191400	190700	54
355	20240502	130700	8096911700	191300	191000	191300	190900	98
356	20240502	130600	8078179600	191000	191400	191400	190800	76
357	20240502	130500	8063647900	190700	191100	191500	190700	98
358	20240502	130400	8044929800	191300	191400	191500	191000	100
359	20240502	130300	8025796700	191400	191200	191400	191000	59
360	20240502	130200	8014519600	191000	191500	191500	191000	125
361	20240502	130100	7990626000	191500	191500	191500	191000	57
362	20240502	130000	7979720700	191500	191400	191500	191000	106
363	20240502	125900	7959439800	191500	191100	191500	191100	36
364	20240502	125800	7952558900	191100	191500	191600	191100	141
365	20240502	125700	7925588500	191100	191600	191600	191000	37
366	20240502	125600	7918516800	190900	191600	191600	190900	58
367	20240502	125500	7907421500	191600	191100	191600	191100	102
368	20240502	125400	7887909000	191100	191700	191700	191100	29
369	20240502	125300	7882360500	191700	191600	191700	191600	72
370	20240502	125200	7868561600	191700	191500	191700	191200	78
371	20240502	125100	7853625200	191500	191600	191600	191500	46
372	20240502	125000	7844812400	191600	191500	191600	191500	29
373	20240502	124900	7839258000	191200	191500	191600	191200	80
374	20240502	124800	7823945900	191500	191400	191600	191400	69
375	20240502	124700	7810732900	191300	191400	191400	191200	109
376	20240502	124600	7789880000	191300	190600	191600	190600	77
377	20240502	124500	7775144700	191500	191600	191600	190400	267
378	20240502	124400	7724159800	191400	191600	191600	191400	74
379	20240502	124300	7709990100	191500	192000	192000	191400	40
380	20240502	124200	7702319400	192000	191600	192000	191400	81
381	20240502	124100	7686810400	191600	192000	192000	191300	62
382	20240502	124000	7674924600	191100	191300	192100	191000	32
383	20240502	123900	7668799600	191300	191100	192100	191000	59
384	20240502	123800	7657484300	191300	192000	192100	190800	103
385	20240502	123700	7637723400	192000	191600	192000	191200	56
386	20240502	123600	7626985500	191900	191200	192100	191200	66
387	20240502	123500	7614338700	191300	191900	191900	191300	89
388	20240502	123400	7597289800	191900	192100	192100	191700	33
389	20240502	123300	7590956500	191700	191300	191900	191300	37
390	20240502	123200	7583866000	191300	191600	192100	191200	197
391	20240502	123100	7546142200	191400	191800	192100	191200	119
392	20240502	123000	7523326900	192000	191900	192100	191700	52
393	20240502	122900	7513351000	191700	192100	192200	191700	61
394	20240502	122800	7501646600	192100	192200	192200	191800	70
395	20240502	122700	7488195400	192200	191700	192200	191700	36
396	20240502	122600	7481280500	192100	191900	192100	191700	82
397	20240502	122500	7465549500	192100	192100	192100	191600	30
398	20240502	122400	7459795400	191800	191900	192100	191800	60
399	20240502	122300	7448276100	191900	192000	192000	191800	61
400	20240502	122200	7436570100	192000	191800	192000	191800	44
401	20240502	122100	7428126600	192000	192100	192100	192000	66
402	20240502	122000	7415452200	192000	192000	192100	191900	161
403	20240502	121900	7384543300	192000	191800	192000	191800	27
404	20240502	121800	7379361100	191900	191900	192000	191800	80
405	20240502	121700	7364005800	191900	191900	192000	191800	55
406	20240502	121600	7353451100	191900	191800	191900	191700	90
407	20240502	121500	7336187100	191800	191600	191800	191200	60
408	20240502	121400	7324686200	191700	191700	191700	190700	85
409	20240502	121300	7308408900	191700	191700	191700	191600	14
410	20240502	121200	7305725800	191700	191700	191700	191700	56
411	20240502	121100	7294990600	191700	191500	191700	190800	89
412	20240502	121000	7277969200	191400	191500	191500	191400	14
413	20240502	120900	7275288400	191600	191500	191700	191500	50
414	20240502	120800	7265706800	191400	191600	191600	191400	43
415	20240502	120700	7257473600	191600	191600	191600	191300	82
416	20240502	120600	7241769900	190800	191500	191600	190800	68
417	20240502	120500	7228750800	191500	191600	191600	191500	2
418	20240502	120400	7228367700	191500	191700	191700	191500	104
419	20240502	120300	7208439300	191600	191500	191700	191500	79
420	20240502	120200	7193300500	191500	191600	191600	191500	9
421	20240502	120100	7191576300	191600	191500	191600	191500	20
422	20240502	120000	7187745100	191600	191800	191800	191600	56
423	20240502	115900	7177011100	191700	191500	191800	191500	84
424	20240502	115800	7160902500	191600	191900	191900	191600	99
425	20240502	115700	7141915400	191800	191800	191900	191800	101
426	20240502	115600	7122538500	191800	191800	191900	191800	27
427	20240502	115500	7117357600	191800	191800	191900	191700	180
428	20240502	115400	7082833500	191800	191700	191800	191700	36
429	20240502	115300	7075929400	191700	191600	191800	191600	180
430	20240502	115200	7041423500	191700	191600	191700	191600	53
431	20240502	115100	7031264600	191700	191600	191700	191600	93
432	20240502	115000	7013440300	191500	191600	191600	191500	140
433	20240502	114900	6986617200	191600	191500	191600	191400	232
434	20240502	114800	6942183100	191400	191500	191500	191400	39
435	20240502	114700	6934716300	191500	191500	191500	191400	77
436	20240502	114600	6919971500	191200	191500	191500	191200	82
437	20240502	114500	6904281000	191400	191500	191500	191400	56
438	20240502	114400	6893558900	191300	191400	191400	191300	27
439	20240502	114300	6888393100	191200	191600	191600	191200	59
440	20240502	114200	6877095300	191600	191200	191600	191200	152
441	20240502	114100	6848003600	191200	191200	191300	191200	90
442	20240502	114000	6830795500	191200	191300	191300	191200	29
443	20240502	113900	6825248700	191300	191300	191300	191300	36
444	20240502	113800	6818361900	191300	191300	191300	191200	73
445	20240502	113700	6804400100	191200	191200	191300	191200	64
446	20240502	113600	6792160800	191200	191300	191300	191200	47
447	20240502	113500	6783169900	191300	191300	191300	191200	19
448	20240502	113400	6779535700	191300	191300	191300	190900	147
449	20240502	113300	6751444200	191300	191200	191300	191100	107
450	20240502	113200	6730983400	191000	191200	191200	191000	53
451	20240502	113100	6720854000	191200	191200	191200	191100	36
452	20240502	113000	6713972600	191200	191100	191200	191000	201
453	20240502	112900	6675556700	191000	190900	191000	190800	30
454	20240502	112800	6669828500	190900	191100	191100	190800	78
455	20240502	112700	6654934300	191100	191000	191100	191000	71
456	20240502	112600	6641368500	191100	191100	191100	191000	56
457	20240502	112500	6630667700	191100	191000	191100	190800	42
458	20240502	112400	6622651700	191000	191000	191100	191000	67
459	20240502	112300	6609853600	191000	191000	191000	190900	72
460	20240502	112200	6596101800	191000	191000	191100	190900	22
461	20240502	112100	6591899500	191000	191000	191000	190900	95
462	20240502	112000	6573756400	191000	191000	191000	190900	55
463	20240502	111900	6563253700	190900	190900	191000	190700	45
464	20240502	111800	6554662900	191000	191000	191100	191000	51
465	20240502	111700	6544919700	191000	191000	191000	190800	88
466	20240502	111600	6528114100	190700	190800	191100	190700	387
467	20240502	111500	6454220900	190800	190800	190800	190700	33
468	20240502	111400	6447925000	190800	190600	190800	190600	32
469	20240502	111300	6441823100	190800	190700	190800	190700	110
470	20240502	111200	6420844000	190700	190800	190800	190400	103
471	20240502	111100	6401203600	190800	190800	190800	190600	28
472	20240502	111000	6395862200	190800	190800	190800	190400	26
473	20240502	110900	6390902200	190400	190800	190800	190300	148
474	20240502	110800	6362706200	190800	190700	190800	190400	55
475	20240502	110700	6352218900	190700	190700	190700	190700	48
476	20240502	110600	6343065300	190700	190700	190800	190600	126
477	20240502	110500	6319035700	190700	190100	190700	190100	493
478	20240502	110400	6225146700	190300	190000	190300	190000	25
479	20240502	110300	6220390800	190300	190300	190300	189900	87
480	20240502	110200	6203855100	190000	190300	190300	190000	69
481	20240502	110100	6190729800	190300	190300	190300	190000	42
482	20240502	110000	6182738700	189900	190200	190300	189900	70
483	20240502	105900	6169429800	190300	190300	190300	190200	61
484	20240502	105800	6157824000	190100	190300	190300	190100	15
485	20240502	105700	6154971100	190300	190000	190300	189900	94
486	20240502	105600	6137108200	190000	190300	190300	189900	110
487	20240502	105500	6116187200	190300	190200	190300	190200	48
488	20240502	105400	6107056300	190200	190200	190200	190000	65
489	20240502	105300	6094697900	190200	190000	190300	190000	50
490	20240502	105200	6085186300	190300	189900	190300	189900	41
491	20240502	105100	6077387200	189900	190200	190400	189900	454
492	20240502	105000	5991151200	190300	190300	190400	190300	50
493	20240502	104900	5981634000	190300	190300	190300	190200	45
494	20240502	104800	5973071300	190300	189900	190300	189900	32
495	20240502	104700	5966984000	190000	190200	190300	189900	122
496	20240502	104600	5943794300	190200	190000	190200	190000	32
497	20240502	104500	5937710500	190000	190100	190200	190000	13
498	20240502	104400	5935239300	190100	190200	190200	190000	140
499	20240502	104300	5908623000	190100	190100	190200	190100	66
500	20240502	104200	5896073300	190200	190200	190400	190200	36
501	20240502	104100	5889225000	190400	190200	190400	190000	165
502	20240502	104000	5857838700	190100	190100	190200	190100	45
503	20240502	103900	5849283700	190000	190100	190100	189900	102
504	20240502	103800	5829906700	189900	190000	190100	189900	89
505	20240502	103700	5812996600	190100	190100	190100	190000	28
506	20240502	103600	5807673900	190000	190000	190000	189900	50
507	20240502	103500	5798174400	190000	190100	190100	189900	158
508	20240502	103400	5768156000	190000	190000	190100	190000	38
509	20240502	103300	5760933000	190000	190000	190000	190000	15
510	20240502	103200	5758083000	189900	190100	190100	189800	188
511	20240502	103100	5722380300	190100	190000	190200	190000	84
512	20240502	103000	5706412900	190000	190000	190000	190000	52
513	20240502	102900	5696532900	190000	190200	190200	189900	179
514	20240502	102800	5662532400	190200	190100	190200	190000	16
515	20240502	102700	5659490800	190100	190200	190200	190000	81
516	20240502	102600	5644093300	190200	190300	190300	190000	79
517	20240502	102500	5629069900	190300	190300	190300	190200	52
518	20240502	102400	5619178000	190300	190300	190300	190100	60
519	20240502	102300	5607760600	190300	189900	190300	189800	187
520	20240502	102200	5572215400	189900	190000	190000	189900	70
521	20240502	102100	5558920700	189900	189900	189900	189900	5
522	20240502	102000	5557971200	189800	190000	190000	189800	63
523	20240502	101900	5546006000	190000	189700	190000	189400	101
524	20240502	101800	5526826300	189700	189700	189700	189500	122
525	20240502	101700	5503690900	189800	189600	189900	189600	32
526	20240502	101600	5497618400	189600	190000	190100	189600	134
527	20240502	101500	5472172900	190000	190000	190100	190000	57
528	20240502	101400	5461342600	190000	190000	190000	189900	131
529	20240502	101300	5436453400	190000	189700	190000	189700	369
530	20240502	101200	5366407200	189700	189800	189800	189700	32
531	20240502	101100	5360334100	189800	189600	189900	189600	218
532	20240502	101000	5318958100	189500	188600	189500	188600	503
533	20240502	100900	5223903800	188600	188200	188600	188200	211
534	20240502	100800	5184145900	188100	188400	188400	188100	272
535	20240502	100700	5132954300	188500	188500	188600	188400	271
536	20240502	100600	5081857200	188500	188000	188500	188000	348
537	20240502	100500	5016332300	187900	188200	188300	187900	131
538	20240502	100400	4991677800	188100	187200	188100	187200	1195
539	20240502	100300	4767050300	187200	187600	187700	187200	57
540	20240502	100200	4756360500	187600	187100	187700	187100	258
541	20240502	100100	4708003700	187100	187000	187400	187000	144
542	20240502	100000	4681067800	187000	186700	187000	186700	246
543	20240502	095900	4635124800	186800	186900	186900	186700	296
544	20240502	095800	4579826100	186800	186900	186900	186800	194
545	20240502	095700	4543577000	186900	187300	187300	186800	833
546	20240502	095600	4387677800	187300	187400	187500	187300	166
547	20240502	095500	4356574300	187400	187300	187400	187200	151
548	20240502	095400	4328285600	187300	187300	187400	187200	184
549	20240502	095300	4293816900	187300	187400	187400	187300	152
550	20240502	095200	4265343300	187400	187300	187400	187300	176
551	20240502	095100	4232377900	187300	187100	187300	186900	351
552	20240502	095000	4166745300	187200	187600	187600	186900	236
553	20240502	094900	4122576800	187600	187100	187700	187000	299
554	20240502	094800	4066626900	187100	187200	187200	187000	162
555	20240502	094700	4036316300	187200	187200	187200	187100	159
556	20240502	094600	4006562600	187200	187500	187600	187200	292
557	20240502	094500	3951859700	187600	187000	187600	187000	359
558	20240502	094400	3884613800	187000	187500	187600	187000	582
559	20240502	094300	3775621300	187600	187800	187800	187500	145
560	20240502	094200	3748416400	187800	187500	187900	187500	171
561	20240502	094100	3716315800	187600	188200	188200	187600	196
562	20240502	094000	3679486700	188200	188100	188200	188100	17
563	20240502	093900	3676288800	188200	188100	188200	188100	80
564	20240502	093800	3661236900	187800	188100	188100	187500	54
565	20240502	093700	3651097800	187400	187600	188100	187300	245
566	20240502	093600	3605075600	187300	188100	188100	187200	285
567	20240502	093500	3551520900	187000	188100	188100	187000	3799
568	20240502	093400	2839181400	188100	187800	188100	187500	461
569	20240502	093300	2752677300	187800	187700	187900	187600	110
570	20240502	093200	2732024700	187700	187700	187700	187600	207
571	20240502	093100	2693171000	187700	187800	187800	187600	100
572	20240502	093000	2674396200	187700	187700	187800	187600	73
573	20240502	092900	2660696900	187600	188500	188500	187600	374
574	20240502	092800	2590326000	188400	188400	188500	188400	369
575	20240502	092700	2520787400	188400	187900	188400	187900	437
576	20240502	092600	2438537500	187700	187100	187900	186900	716
577	20240502	092500	2304377000	186900	186600	186900	186600	440
578	20240502	092400	2222213200	186600	187800	187800	186500	2224
579	20240502	092300	1805780900	187800	187800	187800	187700	324
580	20240502	092200	1744955600	187800	187800	187800	187700	502
581	20240502	092100	1650687400	187700	188000	188000	187600	443
582	20240502	092000	1567523900	188000	188100	188100	187600	731
583	20240502	091900	1430098100	187900	187400	187900	187400	161
584	20240502	091800	1399877800	187400	187500	188100	187300	252
585	20240502	091700	1352632000	187500	188800	189000	187400	1359
586	20240502	091600	1096684000	189000	189500	189500	188800	289
587	20240502	091500	1042045400	189500	189400	189500	189000	596
588	20240502	091400	929317100	189300	189600	189900	189300	454
589	20240502	091300	843286200	189600	189600	189600	189500	407
590	20240502	091200	766134600	189900	190400	190600	189700	748
591	20240502	091100	623909300	190400	190900	191100	190400	552
592	20240502	091000	518690800	191000	191000	191200	190900	73
593	20240502	090900	504748000	190800	191400	191400	190800	141
594	20240502	090800	477825200	191300	191400	191400	190700	371
595	20240502	090700	406979400	191400	191900	191900	191100	190
596	20240502	090600	370611400	191900	191300	191900	191300	97
597	20240502	090500	352029100	191200	191200	191300	191000	239
598	20240502	090400	306341100	191200	191100	191500	191000	275
599	20240502	090300	253778600	191200	190700	191200	190700	26
600	20240502	090200	248815000	190600	190100	190600	190100	180
601	20240502	090100	214577000	190100	190600	190600	189100	414
602	20240502	090000	135944600	190600	191200	191200	190200	670