KissMeData/161390/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	202800	27910752600	52700	52700	52700	52700	23369
3	20240503	202700	27910752600	52700	52700	52700	52700	0
4	20240503	202600	27910752600	52700	52700	52700	52700	0
5	20240503	202500	27910752600	52700	52700	52700	52700	0
6	20240503	202400	27910752600	52700	52700	52700	52700	0
7	20240503	202300	27910752600	52700	52700	52700	52700	0
8	20240503	202200	27910752600	52700	52700	52700	52700	0
9	20240503	202100	27910752600	52700	52700	52700	52700	0
10	20240503	202000	27910752600	52700	52700	52700	52700	0
11	20240503	201900	27910752600	52700	52700	52700	52700	0
12	20240503	201800	27910752600	52700	52700	52700	52700	0
13	20240503	201700	27910752600	52700	52700	52700	52700	0
14	20240503	201600	27910752600	52700	52700	52700	52700	0
15	20240503	201500	27910752600	52700	52700	52700	52700	0
16	20240503	201400	27910752600	52700	52700	52700	52700	0
17	20240503	201300	27910752600	52700	52700	52700	52700	0
18	20240503	201200	27910752600	52700	52700	52700	52700	0
19	20240503	201100	27910752600	52700	52700	52700	52700	0
20	20240503	201000	27910752600	52700	52700	52700	52700	0
21	20240503	200900	27910752600	52700	52700	52700	52700	0
22	20240503	200800	27910752600	52700	52700	52700	52700	0
23	20240503	200700	27910752600	52700	52700	52700	52700	0
24	20240503	200600	27910752600	52700	52700	52700	52700	0
25	20240503	200500	27910752600	52700	52700	52700	52700	0
26	20240503	200400	27910752600	52700	52700	52700	52700	0
27	20240503	200300	27910752600	52700	52700	52700	52700	0
28	20240503	200200	27910752600	52700	52700	52700	52700	0
29	20240503	200100	27910752600	52700	52700	52700	52700	0
30	20240503	200000	27910752600	52700	52700	52700	52700	0
31	20240503	195900	27910752600	52700	52700	52700	52700	0
32	20240503	195800	27910752600	52700	52700	52700	52700	23369
33	20240503	195700	27910752600	52700	52700	52700	52700	0
34	20240503	195600	27910752600	52700	52700	52700	52700	0
35	20240503	195500	27910752600	52700	52700	52700	52700	0
36	20240503	195400	27910752600	52700	52700	52700	52700	0
37	20240503	195300	27910752600	52700	52700	52700	52700	0
38	20240503	195200	27910752600	52700	52700	52700	52700	0
39	20240503	195100	27910752600	52700	52700	52700	52700	0
40	20240503	195000	27910752600	52700	52700	52700	52700	0
41	20240503	194900	27910752600	52700	52700	52700	52700	0
42	20240503	194800	27910752600	52700	52700	52700	52700	0
43	20240503	194700	27910752600	52700	52700	52700	52700	0
44	20240503	194600	27910752600	52700	52700	52700	52700	0
45	20240503	194500	27910752600	52700	52700	52700	52700	0
46	20240503	194400	27910752600	52700	52700	52700	52700	0
47	20240503	194300	27910752600	52700	52700	52700	52700	0
48	20240503	194200	27910752600	52700	52700	52700	52700	0
49	20240503	194100	27910752600	52700	52700	52700	52700	0
50	20240503	194000	27910752600	52700	52700	52700	52700	0
51	20240503	193900	27910752600	52700	52700	52700	52700	0
52	20240503	193800	27910752600	52700	52700	52700	52700	0
53	20240503	193700	27910752600	52700	52700	52700	52700	0
54	20240503	193600	27910752600	52700	52700	52700	52700	0
55	20240503	193500	27910752600	52700	52700	52700	52700	0
56	20240503	193400	27910752600	52700	52700	52700	52700	0
57	20240503	193300	27910752600	52700	52700	52700	52700	0
58	20240503	193200	27910752600	52700	52700	52700	52700	0
59	20240503	193100	27910752600	52700	52700	52700	52700	0
60	20240503	193000	27910752600	52700	52700	52700	52700	0
61	20240503	192900	27910752600	52700	52700	52700	52700	0
62	20240503	192800	27910752600	52700	52700	52700	52700	23369
63	20240503	192700	27910752600	52700	52700	52700	52700	0
64	20240503	192600	27910752600	52700	52700	52700	52700	0
65	20240503	192500	27910752600	52700	52700	52700	52700	0
66	20240503	192400	27910752600	52700	52700	52700	52700	0
67	20240503	192300	27910752600	52700	52700	52700	52700	0
68	20240503	192200	27910752600	52700	52700	52700	52700	0
69	20240503	192100	27910752600	52700	52700	52700	52700	0
70	20240503	192000	27910752600	52700	52700	52700	52700	0
71	20240503	191900	27910752600	52700	52700	52700	52700	0
72	20240503	191800	27910752600	52700	52700	52700	52700	0
73	20240503	191700	27910752600	52700	52700	52700	52700	0
74	20240503	191600	27910752600	52700	52700	52700	52700	0
75	20240503	191500	27910752600	52700	52700	52700	52700	0
76	20240503	191400	27910752600	52700	52700	52700	52700	0
77	20240503	191300	27910752600	52700	52700	52700	52700	0
78	20240503	191200	27910752600	52700	52700	52700	52700	0
79	20240503	191100	27910752600	52700	52700	52700	52700	0
80	20240503	191000	27910752600	52700	52700	52700	52700	0
81	20240503	190900	27910752600	52700	52700	52700	52700	0
82	20240503	190800	27910752600	52700	52700	52700	52700	0
83	20240503	190700	27910752600	52700	52700	52700	52700	0
84	20240503	190600	27910752600	52700	52700	52700	52700	0
85	20240503	190500	27910752600	52700	52700	52700	52700	0
86	20240503	190400	27910752600	52700	52700	52700	52700	0
87	20240503	190300	27910752600	52700	52700	52700	52700	0
88	20240503	190200	27910752600	52700	52700	52700	52700	0
89	20240503	190100	27910752600	52700	52700	52700	52700	0
90	20240503	190000	27910752600	52700	52700	52700	52700	0
91	20240503	185900	27910752600	52700	52700	52700	52700	0
92	20240503	185800	27910752600	52700	52700	52700	52700	23369
93	20240503	185700	27910752600	52700	52700	52700	52700	0
94	20240503	185600	27910752600	52700	52700	52700	52700	0
95	20240503	185500	27910752600	52700	52700	52700	52700	0
96	20240503	185400	27910752600	52700	52700	52700	52700	0
97	20240503	185300	27910752600	52700	52700	52700	52700	0
98	20240503	185200	27910752600	52700	52700	52700	52700	0
99	20240503	185100	27910752600	52700	52700	52700	52700	0
100	20240503	185000	27910752600	52700	52700	52700	52700	0
101	20240503	184900	27910752600	52700	52700	52700	52700	0
102	20240503	184800	27910752600	52700	52700	52700	52700	0
103	20240503	184700	27910752600	52700	52700	52700	52700	0
104	20240503	184600	27910752600	52700	52700	52700	52700	0
105	20240503	184500	27910752600	52700	52700	52700	52700	0
106	20240503	184400	27910752600	52700	52700	52700	52700	0
107	20240503	184300	27910752600	52700	52700	52700	52700	0
108	20240503	184200	27910752600	52700	52700	52700	52700	0
109	20240503	184100	27910752600	52700	52700	52700	52700	0
110	20240503	184000	27910752600	52700	52700	52700	52700	0
111	20240503	183900	27910752600	52700	52700	52700	52700	0
112	20240503	183800	27910752600	52700	52700	52700	52700	0
113	20240503	183700	27910752600	52700	52700	52700	52700	0
114	20240503	183600	27910752600	52700	52700	52700	52700	0
115	20240503	183500	27910752600	52700	52700	52700	52700	0
116	20240503	183400	27910752600	52700	52700	52700	52700	0
117	20240503	183300	27910752600	52700	52700	52700	52700	0
118	20240503	183200	27910752600	52700	52700	52700	52700	0
119	20240503	183100	27910752600	52700	52700	52700	52700	0
120	20240503	183000	27910752600	52700	52700	52700	52700	0
121	20240503	182900	27910752600	52700	52700	52700	52700	0
122	20240503	182800	27910752600	52700	52700	52700	52700	23369
123	20240503	182700	27910752600	52700	52700	52700	52700	0
124	20240503	182600	27910752600	52700	52700	52700	52700	0
125	20240503	182500	27910752600	52700	52700	52700	52700	0
126	20240503	182400	27910752600	52700	52700	52700	52700	0
127	20240503	182300	27910752600	52700	52700	52700	52700	0
128	20240503	182200	27910752600	52700	52700	52700	52700	0
129	20240503	182100	27910752600	52700	52700	52700	52700	0
130	20240503	182000	27910752600	52700	52700	52700	52700	0
131	20240503	181900	27910752600	52700	52700	52700	52700	0
132	20240503	181800	27910752600	52700	52700	52700	52700	0
133	20240503	181700	27910752600	52700	52700	52700	52700	0
134	20240503	181600	27910752600	52700	52700	52700	52700	0
135	20240503	181500	27910752600	52700	52700	52700	52700	0
136	20240503	181400	27910752600	52700	52700	52700	52700	0
137	20240503	181300	27910752600	52700	52700	52700	52700	0
138	20240503	181200	27910752600	52700	52700	52700	52700	0
139	20240503	181100	27910752600	52700	52700	52700	52700	0
140	20240503	181000	27910752600	52700	52700	52700	52700	0
141	20240503	180900	27910752600	52700	52700	52700	52700	0
142	20240503	180800	27910752600	52700	52700	52700	52700	0
143	20240503	180700	27910752600	52700	52700	52700	52700	0
144	20240503	180600	27910752600	52700	52700	52700	52700	0
145	20240503	180500	27910752600	52700	52700	52700	52700	0
146	20240503	180400	27910752600	52700	52700	52700	52700	0
147	20240503	180300	27910752600	52700	52700	52700	52700	0
148	20240503	180200	27910752600	52700	52700	52700	52700	0
149	20240503	180100	27910752600	52700	52700	52700	52700	0
150	20240503	180000	27910752600	52700	52700	52700	52700	0
151	20240503	175900	27910752600	52700	52700	52700	52700	0
152	20240503	175800	27910752600	52700	52700	52700	52700	23369
153	20240503	175700	27910752600	52700	52700	52700	52700	0
154	20240503	175600	27910752600	52700	52700	52700	52700	0
155	20240503	175500	27910752600	52700	52700	52700	52700	0
156	20240503	175400	27910752600	52700	52700	52700	52700	0
157	20240503	175300	27910752600	52700	52700	52700	52700	0
158	20240503	175200	27910752600	52700	52700	52700	52700	0
159	20240503	175100	27910752600	52700	52700	52700	52700	0
160	20240503	175000	27910752600	52700	52700	52700	52700	0
161	20240503	174900	27910752600	52700	52700	52700	52700	0
162	20240503	174800	27910752600	52700	52700	52700	52700	0
163	20240503	174700	27910752600	52700	52700	52700	52700	0
164	20240503	174600	27910752600	52700	52700	52700	52700	0
165	20240503	174500	27910752600	52700	52700	52700	52700	0
166	20240503	174400	27910752600	52700	52700	52700	52700	0
167	20240503	174300	27910752600	52700	52700	52700	52700	0
168	20240503	174200	27910752600	52700	52700	52700	52700	0
169	20240503	174100	27910752600	52700	52700	52700	52700	0
170	20240503	174000	27910752600	52700	52700	52700	52700	0
171	20240503	173900	27910752600	52700	52700	52700	52700	0
172	20240503	173800	27910752600	52700	52700	52700	52700	0
173	20240503	173700	27910752600	52700	52700	52700	52700	0
174	20240503	173600	27910752600	52700	52700	52700	52700	0
175	20240503	173500	27910752600	52700	52700	52700	52700	0
176	20240503	173400	27910752600	52700	52700	52700	52700	0
177	20240503	173300	27910752600	52700	52700	52700	52700	0
178	20240503	173200	27910752600	52700	52700	52700	52700	0
179	20240503	173100	27910752600	52700	52700	52700	52700	0
180	20240503	173000	27910752600	52700	52700	52700	52700	0
181	20240503	172900	27910752600	52700	52700	52700	52700	0
182	20240503	172800	27910752600	52700	52700	52700	52700	23369
183	20240503	172700	27910752600	52700	52700	52700	52700	0
184	20240503	172600	27910752600	52700	52700	52700	52700	0
185	20240503	172500	27910752600	52700	52700	52700	52700	0
186	20240503	172400	27910752600	52700	52700	52700	52700	0
187	20240503	172300	27910752600	52700	52700	52700	52700	0
188	20240503	172200	27910752600	52700	52700	52700	52700	0
189	20240503	172100	27910752600	52700	52700	52700	52700	0
190	20240503	172000	27910752600	52700	52700	52700	52700	0
191	20240503	171900	27910752600	52700	52700	52700	52700	0
192	20240503	171800	27910752600	52700	52700	52700	52700	0
193	20240503	171700	27910752600	52700	52700	52700	52700	0
194	20240503	171600	27910752600	52700	52700	52700	52700	0
195	20240503	171500	27910752600	52700	52700	52700	52700	0
196	20240503	171400	27910752600	52700	52700	52700	52700	0
197	20240503	171300	27910752600	52700	52700	52700	52700	0
198	20240503	171200	27910752600	52700	52700	52700	52700	0
199	20240503	171100	27910752600	52700	52700	52700	52700	0
200	20240503	171000	27910752600	52700	52700	52700	52700	0
201	20240503	170900	27910752600	52700	52700	52700	52700	0
202	20240503	170800	27910752600	52700	52700	52700	52700	0
203	20240503	170700	27910752600	52700	52700	52700	52700	0
204	20240503	170600	27910752600	52700	52700	52700	52700	0
205	20240503	170500	27910752600	52700	52700	52700	52700	0
206	20240503	170400	27910752600	52700	52700	52700	52700	0
207	20240503	170300	27910752600	52700	52700	52700	52700	0
208	20240503	170200	27910752600	52700	52700	52700	52700	0
209	20240503	170100	27910752600	52700	52700	52700	52700	0
210	20240503	170000	27910752600	52700	52700	52700	52700	0
211	20240503	165900	27910752600	52700	52700	52700	52700	0
212	20240503	165800	27910752600	52700	52700	52700	52700	23369
213	20240503	165700	27910752600	52700	52700	52700	52700	0
214	20240503	165600	27910752600	52700	52700	52700	52700	0
215	20240503	165500	27910752600	52700	52700	52700	52700	0
216	20240503	165400	27910752600	52700	52700	52700	52700	0
217	20240503	165300	27910752600	52700	52700	52700	52700	0
218	20240503	165200	27910752600	52700	52700	52700	52700	0
219	20240503	165100	27910752600	52700	52700	52700	52700	0
220	20240503	165000	27910752600	52700	52700	52700	52700	0
221	20240503	164900	27910752600	52700	52700	52700	52700	0
222	20240503	164800	27910752600	52700	52700	52700	52700	0
223	20240503	164700	27910752600	52700	52700	52700	52700	0
224	20240503	164600	27910752600	52700	52700	52700	52700	0
225	20240503	164500	27910752600	52700	52700	52700	52700	0
226	20240503	164400	27910752600	52700	52700	52700	52700	0
227	20240503	164300	27910752600	52700	52700	52700	52700	0
228	20240503	164200	27910752600	52700	52700	52700	52700	0
229	20240503	164100	27910752600	52700	52700	52700	52700	0
230	20240503	164000	27910752600	52700	52700	52700	52700	0
231	20240503	163900	27910752600	52700	52700	52700	52700	0
232	20240503	163800	27910752600	52700	52700	52700	52700	0
233	20240503	163700	27910752600	52700	52700	52700	52700	0
234	20240503	163600	27910752600	52700	52700	52700	52700	0
235	20240503	163500	27910752600	52700	52700	52700	52700	0
236	20240503	163400	27910752600	52700	52700	52700	52700	0
237	20240503	163300	27910752600	52700	52700	52700	52700	0
238	20240503	163200	27910752600	52700	52700	52700	52700	0
239	20240503	163100	27910752600	52700	52700	52700	52700	0
240	20240503	163000	27910752600	52700	52700	52700	52700	0
241	20240503	162900	27910752600	52700	52700	52700	52700	0
242	20240503	162800	27910752600	52700	52700	52700	52700	23369
243	20240503	162700	27910752600	52700	52700	52700	52700	0
244	20240503	162600	27910752600	52700	52700	52700	52700	0
245	20240503	162500	27910752600	52700	52700	52700	52700	0
246	20240503	162400	27910752600	52700	52700	52700	52700	0
247	20240503	162300	27910752600	52700	52700	52700	52700	0
248	20240503	162200	27910752600	52700	52700	52700	52700	0
249	20240503	162100	27910752600	52700	52700	52700	52700	0
250	20240503	162000	27910752600	52700	52700	52700	52700	0
251	20240503	161900	27910752600	52700	52700	52700	52700	0
252	20240503	161800	27910752600	52700	52700	52700	52700	0
253	20240503	161700	27910752600	52700	52700	52700	52700	0
254	20240503	161600	27910752600	52700	52700	52700	52700	0
255	20240503	161500	27910752600	52700	52700	52700	52700	0
256	20240503	161400	27910752600	52700	52700	52700	52700	0
257	20240503	161300	27910752600	52700	52700	52700	52700	0
258	20240503	161200	27910752600	52700	52700	52700	52700	0
259	20240503	161100	27910752600	52700	52700	52700	52700	0
260	20240503	161000	27910752600	52700	52700	52700	52700	0
261	20240503	160900	27910752600	52700	52700	52700	52700	0
262	20240503	160800	27910752600	52700	52700	52700	52700	0
263	20240503	160700	27910752600	52700	52700	52700	52700	0
264	20240503	160600	27910752600	52700	52700	52700	52700	0
265	20240503	160500	27910752600	52700	52700	52700	52700	0
266	20240503	160400	27910752600	52700	52700	52700	52700	0
267	20240503	160300	27910752600	52700	52700	52700	52700	0
268	20240503	160200	27910752600	52700	52700	52700	52700	0
269	20240503	160100	27910752600	52700	52700	52700	52700	0
270	20240503	160000	27910752600	52700	52700	52700	52700	0
271	20240503	155900	27910752600	52700	52700	52700	52700	0
272	20240503	155800	27910752600	52700	52700	52700	52700	23369
273	20240503	155700	27910752600	52700	52700	52700	52700	0
274	20240503	155600	27910752600	52700	52700	52700	52700	0
275	20240503	155500	27910752600	52700	52700	52700	52700	0
276	20240503	155400	27910752600	52700	52700	52700	52700	0
277	20240503	155300	27910752600	52700	52700	52700	52700	0
278	20240503	155200	27910752600	52700	52700	52700	52700	0
279	20240503	155100	27910752600	52700	52700	52700	52700	0
280	20240503	155000	27910752600	52700	52700	52700	52700	0
281	20240503	154900	27910752600	52700	52700	52700	52700	0
282	20240503	154800	27910752600	52700	52700	52700	52700	0
283	20240503	154700	27910752600	52700	52700	52700	52700	0
284	20240503	154600	27910752600	52700	52700	52700	52700	0
285	20240503	154500	27910752600	52700	52700	52700	52700	0
286	20240503	154400	27910752600	52700	52700	52700	52700	0
287	20240503	154300	27910752600	52700	52700	52700	52700	0
288	20240503	154200	27910752600	52700	52700	52700	52700	0
289	20240503	154100	27910752600	52700	52700	52700	52700	0
290	20240503	154000	27910752600	52700	52700	52700	52700	0
291	20240503	153900	27910752600	52700	52700	52700	52700	0
292	20240503	153800	27910752600	52700	52700	52700	52700	0
293	20240503	153700	27910752600	52700	52700	52700	52700	0
294	20240503	153600	27910752600	52700	52700	52700	52700	0
295	20240503	153500	27910752600	52700	52700	52700	52700	0
296	20240503	153400	27910752600	52700	52700	52700	52700	0
297	20240503	153300	27910752600	52700	52700	52700	52700	0
298	20240503	153200	27910752600	52700	52700	52700	52700	0
299	20240503	153100	27910752600	52700	52700	52700	52700	0
300	20240503	153000	27910752600	52700	52700	52700	52700	23369
301	20240503	152900	26679206300	52800	52800	52800	52800	0
302	20240503	152800	26679206300	52800	52800	52800	52800	0
303	20240503	152700	26679206300	52800	52800	52800	52800	0
304	20240503	152600	26679206300	52800	52800	52800	52800	0
305	20240503	152500	26679206300	52800	52800	52800	52800	0
306	20240503	152400	26679206300	52800	52800	52800	52800	0
307	20240503	152300	26679206300	52800	52800	52800	52800	0
308	20240503	152200	26679206300	52800	52800	52800	52800	0
309	20240503	152100	26679206300	52800	52800	52800	52800	0
310	20240503	152000	26679206300	52800	52800	52800	52800	0
311	20240503	151900	26679206300	52800	52900	53000	52800	706
312	20240503	151800	26641883400	52900	52800	53000	52800	1210
313	20240503	151700	26577912600	52800	52700	52800	52700	1857
314	20240503	151600	26480004400	52700	52800	52800	52700	1242
315	20240503	151500	26414459600	52800	52700	52800	52700	441
316	20240503	151400	26391207500	52700	52900	52900	52700	440
317	20240503	151300	26367988500	52800	52800	52900	52700	628
318	20240503	151200	26334842300	52800	52700	52900	52700	741
319	20240503	151100	26295728400	52900	52800	52900	52700	1230
320	20240503	151000	26230794400	52700	52700	52900	52700	984
321	20240503	150900	26178898300	52900	52700	52900	52700	488
322	20240503	150800	26153160800	52800	52900	52900	52700	400
323	20240503	150700	26132048800	52900	52800	52900	52700	2602
324	20240503	150600	25994651500	52800	52800	52900	52700	951
325	20240503	150500	25944433300	52800	52800	52900	52800	785
326	20240503	150400	25902980700	52900	52900	53000	52800	1803
327	20240503	150300	25807638800	52900	52900	53000	52900	1242
328	20240503	150200	25741931700	52900	52900	53000	52900	542
329	20240503	150100	25713254500	53000	52900	53000	52900	471
330	20240503	150000	25688328700	52900	52900	53000	52900	1148
331	20240503	145900	25627530300	53000	52900	53000	52900	459
332	20240503	145800	25603232400	52900	52900	53000	52900	550
333	20240503	145700	25574092200	52900	52900	53100	52900	1418
334	20240503	145600	25498963700	52900	52900	53000	52900	2632
335	20240503	145500	25359513300	53000	52900	53000	52900	292
336	20240503	145400	25344055700	52900	52900	53000	52900	444
337	20240503	145300	25320552600	53000	52800	53000	52800	2521
338	20240503	145200	25187189100	52900	52800	52900	52800	365
339	20240503	145100	25167904700	52800	52800	52900	52800	347
340	20240503	145000	25149576900	52900	52800	52900	52800	518
341	20240503	144900	25122220900	52800	52800	52900	52800	459
342	20240503	144800	25097981000	52800	52800	52900	52800	389
343	20240503	144700	25077434700	52800	52800	52900	52800	327
344	20240503	144600	25060165300	52800	52900	52900	52800	964
345	20240503	144500	25009261600	52800	52800	52900	52700	1138
346	20240503	144400	24949189700	52800	52700	52800	52700	425
347	20240503	144300	24926782200	52700	52700	52800	52700	435
348	20240503	144200	24903846300	52700	52700	52900	52700	892
349	20240503	144100	24856762300	52800	52800	52900	52700	642
350	20240503	144000	24822901300	52800	52800	52900	52700	1227
351	20240503	143900	24758131700	52700	52800	52900	52700	933
352	20240503	143800	24708866700	52800	52900	52900	52800	526
353	20240503	143700	24681086300	52900	52800	52900	52800	827
354	20240503	143600	24637414000	52800	52800	52900	52800	439
355	20240503	143500	24614225700	52800	52800	52900	52800	403
356	20240503	143400	24592943400	52900	52700	52900	52700	1020
357	20240503	143300	24539071000	52800	52700	52800	52700	1003
358	20240503	143200	24486129400	52800	52600	52800	52600	1365
359	20240503	143100	24414216500	52600	52600	52700	52500	764
360	20240503	143000	24374045300	52600	52600	52700	52500	2255
361	20240503	142900	24255436200	52600	52600	52700	52500	3576
362	20240503	142800	24067385900	52700	52600	52700	52600	669
363	20240503	142700	24032186700	52600	52600	52700	52600	2166
364	20240503	142600	23918244600	52600	52700	52800	52600	2146
365	20240503	142500	23805242400	52700	52700	52800	52700	627
366	20240503	142400	23772198600	52700	52800	52800	52700	508
367	20240503	142300	23745419000	52700	52700	52800	52700	1151
368	20240503	142200	23684755700	52700	52800	52800	52700	746
369	20240503	142100	23645416400	52700	52600	52900	52600	2955
370	20240503	142000	23489615500	52700	52700	52800	52600	2059
371	20240503	141900	23381109200	52700	52700	52800	52700	713
372	20240503	141800	23343529200	52700	52700	52800	52700	962
373	20240503	141700	23292829900	52700	52700	52800	52700	661
374	20240503	141600	23257989500	52700	52700	52800	52700	1626
375	20240503	141500	23172293400	52700	52700	52900	52700	1361
376	20240503	141400	23100550600	52700	52900	52900	52700	535
377	20240503	141300	23072322700	52900	52800	52900	52700	898
378	20240503	141200	23024909900	52800	52800	52900	52800	521
379	20240503	141100	22997395800	52800	52800	52900	52800	465
380	20240503	141000	22972841900	52800	52800	52900	52800	670
381	20240503	140900	22937451100	52800	52800	52900	52800	518
382	20240503	140800	22910098100	52800	52900	52900	52700	2711
383	20240503	140700	22766979400	52800	52800	52900	52800	487
384	20240503	140600	22741261700	52800	52900	52900	52800	602
385	20240503	140500	22709469400	52800	52800	52900	52800	425
386	20240503	140400	22687026000	52800	53000	53000	52800	652
387	20240503	140300	22652558600	52800	53000	53000	52800	419
388	20240503	140200	22630422400	52800	52800	52900	52800	913
389	20240503	140100	22582167100	52900	52900	53000	52800	478
390	20240503	140000	22556899200	52900	52900	53000	52800	1577
391	20240503	135900	22473478000	52900	52800	53000	52800	3351
392	20240503	135800	22296225300	52800	52800	52900	52800	585
393	20240503	135700	22265333400	52800	52700	52900	52700	1061
394	20240503	135600	22209317600	52800	52800	52900	52700	1038
395	20240503	135500	22154553000	52800	52800	52900	52800	1352
396	20240503	135400	22083161200	52800	52800	52900	52800	659
397	20240503	135300	22048358100	52800	52900	52900	52800	856
398	20240503	135200	22003149600	52800	52800	52900	52800	520
399	20240503	135100	21975685300	52800	52800	52900	52800	566
400	20240503	135000	21945793700	52800	52800	52900	52800	575
401	20240503	134900	21915428500	52800	52900	52900	52800	333
402	20240503	134800	21897840800	52900	52800	52900	52700	598
403	20240503	134700	21866257700	52700	52800	52900	52700	808
404	20240503	134600	21823640800	52800	52800	52900	52700	516
405	20240503	134500	21796390800	52800	52900	52900	52800	1294
406	20240503	134400	21728061900	52800	52800	52900	52800	419
407	20240503	134300	21705930800	52900	52900	52900	52700	789
408	20240503	134200	21664317300	52700	52800	52900	52700	876
409	20240503	134100	21618067000	52900	52800	52900	52800	478
410	20240503	134000	21592820200	52900	52900	52900	52800	221
411	20240503	133900	21581144300	52800	53000	53000	52800	1198
412	20240503	133800	21517784600	52900	52800	53000	52700	1616
413	20240503	133700	21432363300	52800	52800	52900	52700	1941
414	20240503	133600	21329882800	52900	52800	53000	52800	1850
415	20240503	133500	21232087000	52800	52800	53000	52800	461
416	20240503	133400	21207724000	52800	53000	53000	52800	2351
417	20240503	133300	21083496300	52900	52900	53000	52900	1390
418	20240503	133200	21009956200	52900	53000	53000	52900	414
419	20240503	133100	20988035800	52900	52800	52900	52800	1909
420	20240503	133000	20887078700	52900	52800	52900	52800	518
421	20240503	132900	20859712900	52900	52900	52900	52800	485
422	20240503	132800	20834090300	52900	52800	52900	52800	308
423	20240503	132700	20817820400	52900	52800	52900	52800	282
424	20240503	132600	20802921500	52800	52900	52900	52800	651
425	20240503	132500	20768509500	52800	52900	53000	52800	502
426	20240503	132400	20741964300	52900	52900	53000	52900	378
427	20240503	132300	20721962900	53000	52900	53000	52900	255
428	20240503	132200	20708467500	53000	53000	53000	52800	159
429	20240503	132100	20700050800	52900	52900	53000	52800	512
430	20240503	132000	20672966400	52900	52900	53000	52900	373
431	20240503	131900	20653229200	52900	52900	53000	52900	234
432	20240503	131800	20640848000	52900	53000	53000	52900	188
433	20240503	131700	20630898800	52900	52900	53000	52900	298
434	20240503	131600	20615132000	52900	52900	53000	52800	1302
435	20240503	131500	20546258100	52800	52800	52800	52700	644
436	20240503	131400	20512273300	52700	52700	52800	52700	621
437	20240503	131300	20479516800	52700	52800	52800	52700	1309
438	20240503	131200	20410423300	52700	52900	52900	52700	4265
439	20240503	131100	20185342200	52900	53000	53100	52800	11831
440	20240503	131000	19559064000	53000	53000	53100	53000	748
441	20240503	130900	19519416900	53000	53000	53100	53000	182
442	20240503	130800	19509768200	53000	53100	53100	53000	566
443	20240503	130700	19479766100	53100	53000	53100	53000	335
444	20240503	130600	19462000900	53100	53100	53100	53000	318
445	20240503	130500	19445139200	53100	53100	53100	53000	170
446	20240503	130400	19436122700	53100	53000	53100	53000	236
447	20240503	130300	19423613400	53000	53000	53100	53000	801
448	20240503	130200	19381127900	53000	53100	53200	53000	1027
449	20240503	130100	19326635000	53200	53100	53200	53000	473
450	20240503	130000	19301545100	53100	53100	53200	53100	1962
451	20240503	125900	19197360000	53100	53100	53200	53100	590
452	20240503	125800	19166026300	53100	53200	53200	53100	1283
453	20240503	125700	19097799400	53200	53200	53300	53200	282
454	20240503	125600	19082795200	53300	53300	53300	53200	167
455	20240503	125500	19073907200	53200	53200	53300	53200	100
456	20240503	125400	19068582500	53200	53200	53300	53200	279
457	20240503	125300	19053734100	53100	53200	53300	53100	316
458	20240503	125200	19036936800	53200	53100	53300	53100	198
459	20240503	125100	19026406200	53200	53200	53300	53100	376
460	20240503	125000	19006406100	53200	53200	53300	53100	1411
461	20240503	124900	18931350800	53200	53300	53300	53200	291
462	20240503	124800	18915862200	53200	53300	53300	53200	412
463	20240503	124700	18893940500	53200	53300	53300	53200	320
464	20240503	124600	18876905500	53300	53200	53300	53200	195
465	20240503	124500	18866525000	53200	53300	53300	53200	261
466	20240503	124400	18852629700	53300	53200	53300	53200	108
467	20240503	124300	18846883000	53300	53300	53300	53200	450
468	20240503	124200	18822931900	53300	53200	53300	53200	143
469	20240503	124100	18815322900	53200	53200	53300	53200	2199
470	20240503	124000	18698333400	53100	53100	53200	53100	2048
471	20240503	123900	18589398700	53100	53100	53200	53100	620
472	20240503	123800	18556473100	53200	53100	53200	53100	194
473	20240503	123700	18546167900	53200	53100	53200	53100	290
474	20240503	123600	18530760900	53100	53200	53200	53100	585
475	20240503	123500	18499677700	53200	53100	53200	53100	381
476	20240503	123400	18479440700	53100	53200	53200	53100	99
477	20240503	123300	18474181200	53100	53200	53200	53100	338
478	20240503	123200	18456222900	53200	53200	53200	53100	209
479	20240503	123100	18445121300	53100	53100	53200	53100	217
480	20240503	123000	18433591000	53100	53100	53200	53100	210
481	20240503	122900	18422436600	53200	53200	53200	53100	255
482	20240503	122800	18408885500	53100	53100	53200	53100	180
483	20240503	122700	18399323800	53200	53200	53200	53100	812
484	20240503	122600	18356161000	53100	53200	53200	53100	305
485	20240503	122500	18339962600	53100	53100	53200	53100	350
486	20240503	122400	18321360500	53100	53200	53200	53100	370
487	20240503	122300	18301707700	53200	53200	53300	53100	366
488	20240503	122200	18282245000	53200	53300	53300	53200	288
489	20240503	122100	18266920400	53200	53200	53300	53200	350
490	20240503	122000	18248296200	53200	53200	53300	53200	130
491	20240503	121900	18241378400	53200	53300	53300	53200	258
492	20240503	121800	18227649900	53200	53300	53300	53200	310
493	20240503	121700	18211148400	53200	53200	53300	53200	423
494	20240503	121600	18188640400	53300	53300	53300	53200	187
495	20240503	121500	18178686600	53300	53200	53300	53200	314
496	20240503	121400	18161969300	53200	53300	53300	53200	281
497	20240503	121300	18147018400	53200	53200	53300	53200	592
498	20240503	121200	18115496600	53200	53300	53300	53200	361
499	20240503	121100	18096287800	53200	53300	53300	53200	301
500	20240503	121000	18080261000	53200	53200	53300	53200	185
501	20240503	120900	18070417100	53200	53200	53300	53200	222
502	20240503	120800	18058602000	53200	53300	53300	53200	771
503	20240503	120700	18017574500	53300	53200	53300	53200	561
504	20240503	120600	17987724600	53300	53200	53300	53200	249
505	20240503	120500	17974465900	53300	53200	53300	53200	193
506	20240503	120400	17964196100	53200	53300	53300	53200	167
507	20240503	120300	17955298100	53300	53200	53300	53200	265
508	20240503	120200	17941195500	53200	53200	53300	53200	197
509	20240503	120100	17930703300	53200	53200	53300	53200	215
510	20240503	120000	17919258800	53300	53200	53300	53200	378
511	20240503	115900	17899140800	53300	53300	53300	53200	156
512	20240503	115800	17890836100	53300	53200	53400	53200	383
513	20240503	115700	17870427000	53300	53300	53400	53200	244
514	20240503	115600	17857423300	53300	53200	53400	53200	790
515	20240503	115500	17815323400	53300	53300	53400	53200	384
516	20240503	115400	17794853400	53300	53300	53400	53200	288
517	20240503	115300	17779501800	53200	53300	53400	53200	959
518	20240503	115200	17728406800	53200	53200	53400	53200	462
519	20240503	115100	17703811300	53300	53400	53400	53200	349
520	20240503	115000	17685217700	53200	53400	53400	53200	431
521	20240503	114900	17662265300	53300	53300	53400	53200	245
522	20240503	114800	17649213700	53300	53300	53400	53200	265
523	20240503	114700	17635105500	53200	53200	53400	53200	415
524	20240503	114600	17613008800	53200	53200	53400	53200	522
525	20240503	114500	17585196200	53200	53300	53300	53200	1505
526	20240503	114400	17504998500	53300	53100	53300	53100	1741
527	20240503	114300	17412409300	53200	53100	53200	53100	290
528	20240503	114200	17396998000	53200	53100	53200	53100	388
529	20240503	114100	17376388800	53100	53100	53200	53100	278
530	20240503	114000	17361622700	53100	53100	53200	53000	1471
531	20240503	113900	17283509800	53100	53000	53200	53000	867
532	20240503	113800	17237505300	53200	53200	53200	53000	1239
533	20240503	113700	17171720000	53100	53200	53200	53100	273
534	20240503	113600	17157212900	53100	53100	53200	53000	1643
535	20240503	113500	17069943500	53200	53200	53200	53000	317
536	20240503	113400	17053114100	53100	53100	53300	53000	1494
537	20240503	113300	16973801800	53300	53300	53300	53100	224
538	20240503	113200	16961888500	53200	53200	53300	53100	602
539	20240503	113100	16929864600	53300	53100	53300	53000	1164
540	20240503	113000	16867955600	53000	53100	53100	53000	277
541	20240503	112900	16853257900	53000	53100	53200	53000	1406
542	20240503	112800	16778602900	53200	53100	53200	53100	460
543	20240503	112700	16754173200	53200	53200	53200	53100	999
544	20240503	112600	16701120900	53100	53200	53200	53100	340
545	20240503	112500	16683065900	53200	53100	53200	53000	1543
546	20240503	112400	16601135400	53100	53200	53300	53100	686
547	20240503	112300	16564660300	53200	53100	53200	53100	2297
548	20240503	112200	16442561600	53200	53100	53200	53000	2532
549	20240503	112100	16308170700	53200	53200	53200	53100	377
550	20240503	112000	16288146300	53100	53100	53200	53100	2354
551	20240503	111900	16163089500	53100	53100	53200	53100	852
552	20240503	111800	16117841700	53100	53100	53200	53100	619
553	20240503	111700	16084970100	53100	53100	53200	53100	716
554	20240503	111600	16046943800	53100	53200	53200	53100	582
555	20240503	111500	16016035300	53200	53100	53200	53100	863
556	20240503	111400	15970201600	53100	53200	53200	53100	265
557	20240503	111300	15956112800	53200	53300	53300	53100	2358
558	20240503	111200	15830746800	53200	53200	53300	53100	381
559	20240503	111100	15810474700	53300	53200	53300	53100	1060
560	20240503	111000	15754081100	53200	53200	53300	53100	379
561	20240503	110900	15733910600	53200	53200	53300	53100	1495
562	20240503	110800	15654382500	53200	53200	53300	53200	276
563	20240503	110700	15639696200	53300	53300	53300	53100	734
564	20240503	110600	15600673600	53300	53300	53300	53100	1325
565	20240503	110500	15530187300	53200	53200	53300	53200	388
566	20240503	110400	15509543300	53300	53300	53300	53200	3129
567	20240503	110300	15343067100	53300	53200	53400	53200	785
568	20240503	110200	15301236000	53200	53400	53400	53200	331
569	20240503	110100	15283612700	53400	53300	53400	53200	464
570	20240503	110000	15258888600	53300	53300	53400	53300	555
571	20240503	105900	15229304700	53200	53300	53300	53200	534
572	20240503	105800	15200863700	53400	53300	53400	53200	457
573	20240503	105700	15176514500	53200	53300	53400	53200	4809
574	20240503	105600	14920135400	53400	53300	53400	53300	319
575	20240503	105500	14903118700	53300	53400	53400	53300	467
576	20240503	105400	14878214600	53500	53500	53500	53300	1006
577	20240503	105300	14824498000	53500	53500	53600	53400	470
578	20240503	105200	14799383700	53500	53500	53600	53400	364
579	20240503	105100	14779907200	53400	53500	53600	53400	670
580	20240503	105000	14744069900	53500	53500	53600	53300	750
581	20240503	104900	14703961900	53400	53400	53500	53400	511
582	20240503	104800	14676668900	53400	53500	53500	53400	787
583	20240503	104700	14634639100	53400	53400	53500	53400	153
584	20240503	104600	14626466500	53400	53400	53500	53300	497
585	20240503	104500	14599930900	53400	53400	53500	53300	892
586	20240503	104400	14552310600	53500	53500	53500	53300	971
587	20240503	104300	14500468800	53400	53400	53500	53300	820
588	20240503	104200	14456688800	53300	53400	53600	53300	2791
589	20240503	104100	14307607700	53500	53400	53500	53300	520
590	20240503	104000	14279840600	53400	53500	53500	53300	1428
591	20240503	103900	14203595300	53500	53400	53500	53300	295
592	20240503	103800	14187844100	53500	53500	53600	53400	849
593	20240503	103700	14142447700	53400	53500	53500	53300	1118
594	20240503	103600	14082703400	53400	53600	53600	53400	1014
595	20240503	103500	14028483400	53500	53600	53700	53500	886
596	20240503	103400	13981030400	53600	53600	53600	53400	565
597	20240503	103300	13950788200	53500	53500	53700	53400	1714
598	20240503	103200	13858967500	53600	53500	53700	53500	1383
599	20240503	103100	13784867600	53600	53500	53600	53400	892
600	20240503	103000	13737189700	53500	53500	53600	53400	1756
601	20240503	102900	13643220900	53500	53500	53600	53400	999
602	20240503	102800	13589798400	53500	53600	53600	53500	279
603	20240503	102700	13574861000	53600	53400	53600	53200	1126
604	20240503	102600	13514702100	53400	53400	53500	53300	851
605	20240503	102500	13469239500	53400	53500	53600	53400	701
606	20240503	102400	13431754400	53500	53500	53600	53300	4751
607	20240503	102300	13177979300	53600	53600	53600	53500	724
608	20240503	102200	13139191300	53600	53400	53600	53300	3470
609	20240503	102100	12953524700	53300	53300	53500	53300	1244
610	20240503	102000	12887112300	53300	53200	53500	53200	1849
611	20240503	101900	12788442000	53300	53200	53400	53000	11782
612	20240503	101800	12162280500	53200	53200	53300	53200	1116
613	20240503	101700	12102904700	53300	53200	53300	53200	1759
614	20240503	101600	12009258900	53300	53300	53300	53200	2078
615	20240503	101500	11898599200	53200	53300	53300	53100	635
616	20240503	101400	11864785000	53200	53200	53300	53000	9265
617	20240503	101300	11372400400	53200	53300	53400	53200	3116
618	20240503	101200	11206544200	53300	53400	53400	53300	247
619	20240503	101100	11193376300	53300	53300	53400	53200	1822
620	20240503	101000	11096254800	53400	53400	53500	53300	560
621	20240503	100900	11066362500	53400	53400	53500	53400	547
622	20240503	100800	11037151000	53500	53400	53500	53300	819
623	20240503	100700	10993418700	53400	53400	53500	53200	3735
624	20240503	100600	10794235800	53400	53400	53600	53300	1618
625	20240503	100500	10707781100	53300	53500	53500	53300	399
626	20240503	100400	10686488300	53400	53400	53500	53300	892
627	20240503	100300	10638883800	53300	53300	53400	53300	438
628	20240503	100200	10615535600	53200	53200	53400	53200	3261
629	20240503	100100	10441742400	53200	53300	53300	53200	838
630	20240503	100000	10397127800	53300	53300	53400	53200	892
631	20240503	095900	10349596700	53300	53300	53400	53300	1134
632	20240503	095800	10289153200	53300	53300	53500	53300	1955
633	20240503	095700	10184887100	53400	53400	53500	53400	890
634	20240503	095600	10137353600	53400	53400	53500	53400	1099
635	20240503	095500	10078620000	53400	53500	53600	53400	1219
636	20240503	095400	10013366700	53500	53500	53700	53400	1153
637	20240503	095300	9951682100	53500	53400	53600	53400	1465
638	20240503	095200	9873383900	53400	53500	53600	53400	501
639	20240503	095100	9846610600	53500	53400	53600	53300	2882
640	20240503	095000	9692334100	53400	53500	53500	53300	2172
641	20240503	094900	9576322400	53500	53500	53600	53400	1046
642	20240503	094800	9520392600	53500	53500	53600	53400	838
643	20240503	094700	9475547800	53500	53600	53700	53400	1382
644	20240503	094600	9401482900	53700	53700	53800	53600	1244
645	20240503	094500	9334735000	53700	53400	53800	53300	6348
646	20240503	094400	8994607600	53400	53200	53500	53200	4295
647	20240503	094300	8765579500	53300	53400	53400	53200	2448
648	20240503	094200	8635089600	53300	53300	53400	53100	2994
649	20240503	094100	8475581300	53300	53300	53400	53100	2827
650	20240503	094000	8324979600	53300	53300	53400	53200	3030
651	20240503	093900	8163609900	53300	53400	53600	53300	4177
652	20240503	093800	7940530400	53300	53100	53400	53100	4712
653	20240503	093700	7689581900	53200	53200	53300	53200	2345
654	20240503	093600	7564772900	53200	53300	53400	53200	1809
655	20240503	093500	7468390400	53300	53400	53500	53300	3696
656	20240503	093400	7270964300	53500	53400	53500	53300	1005
657	20240503	093300	7217290200	53300	53400	53500	53200	7302
658	20240503	093200	6827786600	53500	53500	53600	53400	2096
659	20240503	093100	6715673200	53400	53700	53800	53400	5434
660	20240503	093000	6424770800	53600	53600	53800	53600	1486
661	20240503	092900	6345019100	53700	53700	53800	53600	1110
662	20240503	092800	6285435900	53600	53800	53900	53600	1435
663	20240503	092700	6208328700	53800	53700	53900	53700	754
664	20240503	092600	6167777300	53700	53800	53900	53700	1230
665	20240503	092500	6101681400	53800	53800	53900	53700	1552
666	20240503	092400	6018212100	53800	53700	53900	53700	863
667	20240503	092300	5971819300	53800	53700	53900	53700	1176
668	20240503	092200	5908606800	53700	53900	54000	53600	3458
669	20240503	092100	5722597300	53900	53800	54000	53700	4155
670	20240503	092000	5498469800	53900	53800	54000	53800	1799
671	20240503	091900	5401551300	53700	53500	53900	53500	2297
672	20240503	091800	5278015600	53600	53500	53700	53400	4499
673	20240503	091700	5037260100	53500	53800	53800	53500	4597
674	20240503	091600	4790619400	53700	53800	53900	53700	1733
675	20240503	091500	4697364900	53800	53800	53900	53700	950
676	20240503	091400	4646239700	53900	53800	54100	53800	2086
677	20240503	091300	4533693300	53800	53500	53900	53500	2047
678	20240503	091200	4423766100	53400	53400	53500	53400	2142
679	20240503	091100	4309237100	53400	53500	53600	53400	4686
680	20240503	091000	4058653600	53500	53500	53600	53400	5160
681	20240503	090900	3782572600	53500	53800	53800	53400	6597
682	20240503	090800	3428999400	53800	53700	54000	53700	2011
683	20240503	090700	3320781400	53900	53500	53900	53400	7958
684	20240503	090600	2894639500	53500	53800	53800	53500	7305
685	20240503	090500	2502382500	53900	54300	54400	53600	10292
686	20240503	090400	1947478400	54400	54700	54700	54300	4906
687	20240503	090300	1680325300	54700	54500	54900	54500	1438
688	20240503	090200	1601593500	54400	54700	55100	54200	12002
689	20240503	090100	946547300	54700	55300	55300	54700	9369
690	20240503	090000	432045500	55300	55000	55400	54800	7828