KissMeData/237690/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	205000	40018263400	96500	96500	96500	96500	7994
3	20240503	204900	40018263400	96500	96500	96500	96500	0
4	20240503	204800	40018263400	96500	96500	96500	96500	0
5	20240503	204700	40018263400	96500	96500	96500	96500	0
6	20240503	204600	40018263400	96500	96500	96500	96500	0
7	20240503	204500	40018263400	96500	96500	96500	96500	0
8	20240503	204400	40018263400	96500	96500	96500	96500	0
9	20240503	204300	40018263400	96500	96500	96500	96500	0
10	20240503	204200	40018263400	96500	96500	96500	96500	0
11	20240503	204100	40018263400	96500	96500	96500	96500	0
12	20240503	204000	40018263400	96500	96500	96500	96500	0
13	20240503	203900	40018263400	96500	96500	96500	96500	0
14	20240503	203800	40018263400	96500	96500	96500	96500	0
15	20240503	203700	40018263400	96500	96500	96500	96500	0
16	20240503	203600	40018263400	96500	96500	96500	96500	0
17	20240503	203500	40018263400	96500	96500	96500	96500	0
18	20240503	203400	40018263400	96500	96500	96500	96500	0
19	20240503	203300	40018263400	96500	96500	96500	96500	0
20	20240503	203200	40018263400	96500	96500	96500	96500	0
21	20240503	203100	40018263400	96500	96500	96500	96500	0
22	20240503	203000	40018263400	96500	96500	96500	96500	0
23	20240503	202900	40018263400	96500	96500	96500	96500	0
24	20240503	202800	40018263400	96500	96500	96500	96500	0
25	20240503	202700	40018263400	96500	96500	96500	96500	0
26	20240503	202600	40018263400	96500	96500	96500	96500	0
27	20240503	202500	40018263400	96500	96500	96500	96500	0
28	20240503	202400	40018263400	96500	96500	96500	96500	0
29	20240503	202300	40018263400	96500	96500	96500	96500	0
30	20240503	202200	40018263400	96500	96500	96500	96500	0
31	20240503	202100	40018263400	96500	96500	96500	96500	0
32	20240503	202000	40018263400	96500	96500	96500	96500	7994
33	20240503	201900	40018263400	96500	96500	96500	96500	0
34	20240503	201800	40018263400	96500	96500	96500	96500	0
35	20240503	201700	40018263400	96500	96500	96500	96500	0
36	20240503	201600	40018263400	96500	96500	96500	96500	0
37	20240503	201500	40018263400	96500	96500	96500	96500	0
38	20240503	201400	40018263400	96500	96500	96500	96500	0
39	20240503	201300	40018263400	96500	96500	96500	96500	0
40	20240503	201200	40018263400	96500	96500	96500	96500	0
41	20240503	201100	40018263400	96500	96500	96500	96500	0
42	20240503	201000	40018263400	96500	96500	96500	96500	0
43	20240503	200900	40018263400	96500	96500	96500	96500	0
44	20240503	200800	40018263400	96500	96500	96500	96500	0
45	20240503	200700	40018263400	96500	96500	96500	96500	0
46	20240503	200600	40018263400	96500	96500	96500	96500	0
47	20240503	200500	40018263400	96500	96500	96500	96500	0
48	20240503	200400	40018263400	96500	96500	96500	96500	0
49	20240503	200300	40018263400	96500	96500	96500	96500	0
50	20240503	200200	40018263400	96500	96500	96500	96500	0
51	20240503	200100	40018263400	96500	96500	96500	96500	0
52	20240503	200000	40018263400	96500	96500	96500	96500	0
53	20240503	195900	40018263400	96500	96500	96500	96500	0
54	20240503	195800	40018263400	96500	96500	96500	96500	0
55	20240503	195700	40018263400	96500	96500	96500	96500	0
56	20240503	195600	40018263400	96500	96500	96500	96500	0
57	20240503	195500	40018263400	96500	96500	96500	96500	0
58	20240503	195400	40018263400	96500	96500	96500	96500	0
59	20240503	195300	40018263400	96500	96500	96500	96500	0
60	20240503	195200	40018263400	96500	96500	96500	96500	0
61	20240503	195100	40018263400	96500	96500	96500	96500	0
62	20240503	195000	40018263400	96500	96500	96500	96500	7994
63	20240503	194900	40018263400	96500	96500	96500	96500	0
64	20240503	194800	40018263400	96500	96500	96500	96500	0
65	20240503	194700	40018263400	96500	96500	96500	96500	0
66	20240503	194600	40018263400	96500	96500	96500	96500	0
67	20240503	194500	40018263400	96500	96500	96500	96500	0
68	20240503	194400	40018263400	96500	96500	96500	96500	0
69	20240503	194300	40018263400	96500	96500	96500	96500	0
70	20240503	194200	40018263400	96500	96500	96500	96500	0
71	20240503	194100	40018263400	96500	96500	96500	96500	0
72	20240503	194000	40018263400	96500	96500	96500	96500	0
73	20240503	193900	40018263400	96500	96500	96500	96500	0
74	20240503	193800	40018263400	96500	96500	96500	96500	0
75	20240503	193700	40018263400	96500	96500	96500	96500	0
76	20240503	193600	40018263400	96500	96500	96500	96500	0
77	20240503	193500	40018263400	96500	96500	96500	96500	0
78	20240503	193400	40018263400	96500	96500	96500	96500	0
79	20240503	193300	40018263400	96500	96500	96500	96500	0
80	20240503	193200	40018263400	96500	96500	96500	96500	0
81	20240503	193100	40018263400	96500	96500	96500	96500	0
82	20240503	193000	40018263400	96500	96500	96500	96500	0
83	20240503	192900	40018263400	96500	96500	96500	96500	0
84	20240503	192800	40018263400	96500	96500	96500	96500	0
85	20240503	192700	40018263400	96500	96500	96500	96500	0
86	20240503	192600	40018263400	96500	96500	96500	96500	0
87	20240503	192500	40018263400	96500	96500	96500	96500	0
88	20240503	192400	40018263400	96500	96500	96500	96500	0
89	20240503	192300	40018263400	96500	96500	96500	96500	0
90	20240503	192200	40018263400	96500	96500	96500	96500	0
91	20240503	192100	40018263400	96500	96500	96500	96500	0
92	20240503	192000	40018263400	96500	96500	96500	96500	7994
93	20240503	191900	40018263400	96500	96500	96500	96500	0
94	20240503	191800	40018263400	96500	96500	96500	96500	0
95	20240503	191700	40018263400	96500	96500	96500	96500	0
96	20240503	191600	40018263400	96500	96500	96500	96500	0
97	20240503	191500	40018263400	96500	96500	96500	96500	0
98	20240503	191400	40018263400	96500	96500	96500	96500	0
99	20240503	191300	40018263400	96500	96500	96500	96500	0
100	20240503	191200	40018263400	96500	96500	96500	96500	0
101	20240503	191100	40018263400	96500	96500	96500	96500	0
102	20240503	191000	40018263400	96500	96500	96500	96500	0
103	20240503	190900	40018263400	96500	96500	96500	96500	0
104	20240503	190800	40018263400	96500	96500	96500	96500	0
105	20240503	190700	40018263400	96500	96500	96500	96500	0
106	20240503	190600	40018263400	96500	96500	96500	96500	0
107	20240503	190500	40018263400	96500	96500	96500	96500	0
108	20240503	190400	40018263400	96500	96500	96500	96500	0
109	20240503	190300	40018263400	96500	96500	96500	96500	0
110	20240503	190200	40018263400	96500	96500	96500	96500	0
111	20240503	190100	40018263400	96500	96500	96500	96500	0
112	20240503	190000	40018263400	96500	96500	96500	96500	0
113	20240503	185900	40018263400	96500	96500	96500	96500	0
114	20240503	185800	40018263400	96500	96500	96500	96500	0
115	20240503	185700	40018263400	96500	96500	96500	96500	0
116	20240503	185600	40018263400	96500	96500	96500	96500	0
117	20240503	185500	40018263400	96500	96500	96500	96500	0
118	20240503	185400	40018263400	96500	96500	96500	96500	0
119	20240503	185300	40018263400	96500	96500	96500	96500	0
120	20240503	185200	40018263400	96500	96500	96500	96500	0
121	20240503	185100	40018263400	96500	96500	96500	96500	0
122	20240503	185000	40018263400	96500	96500	96500	96500	7994
123	20240503	184900	40018263400	96500	96500	96500	96500	0
124	20240503	184800	40018263400	96500	96500	96500	96500	0
125	20240503	184700	40018263400	96500	96500	96500	96500	0
126	20240503	184600	40018263400	96500	96500	96500	96500	0
127	20240503	184500	40018263400	96500	96500	96500	96500	0
128	20240503	184400	40018263400	96500	96500	96500	96500	0
129	20240503	184300	40018263400	96500	96500	96500	96500	0
130	20240503	184200	40018263400	96500	96500	96500	96500	0
131	20240503	184100	40018263400	96500	96500	96500	96500	0
132	20240503	184000	40018263400	96500	96500	96500	96500	0
133	20240503	183900	40018263400	96500	96500	96500	96500	0
134	20240503	183800	40018263400	96500	96500	96500	96500	0
135	20240503	183700	40018263400	96500	96500	96500	96500	0
136	20240503	183600	40018263400	96500	96500	96500	96500	0
137	20240503	183500	40018263400	96500	96500	96500	96500	0
138	20240503	183400	40018263400	96500	96500	96500	96500	0
139	20240503	183300	40018263400	96500	96500	96500	96500	0
140	20240503	183200	40018263400	96500	96500	96500	96500	0
141	20240503	183100	40018263400	96500	96500	96500	96500	0
142	20240503	183000	40018263400	96500	96500	96500	96500	0
143	20240503	182900	40018263400	96500	96500	96500	96500	0
144	20240503	182800	40018263400	96500	96500	96500	96500	0
145	20240503	182700	40018263400	96500	96500	96500	96500	0
146	20240503	182600	40018263400	96500	96500	96500	96500	0
147	20240503	182500	40018263400	96500	96500	96500	96500	0
148	20240503	182400	40018263400	96500	96500	96500	96500	0
149	20240503	182300	40018263400	96500	96500	96500	96500	0
150	20240503	182200	40018263400	96500	96500	96500	96500	0
151	20240503	182100	40018263400	96500	96500	96500	96500	0
152	20240503	182000	40018263400	96500	96500	96500	96500	7994
153	20240503	181900	40018263400	96500	96500	96500	96500	0
154	20240503	181800	40018263400	96500	96500	96500	96500	0
155	20240503	181700	40018263400	96500	96500	96500	96500	0
156	20240503	181600	40018263400	96500	96500	96500	96500	0
157	20240503	181500	40018263400	96500	96500	96500	96500	0
158	20240503	181400	40018263400	96500	96500	96500	96500	0
159	20240503	181300	40018263400	96500	96500	96500	96500	0
160	20240503	181200	40018263400	96500	96500	96500	96500	0
161	20240503	181100	40018263400	96500	96500	96500	96500	0
162	20240503	181000	40018263400	96500	96500	96500	96500	0
163	20240503	180900	40018263400	96500	96500	96500	96500	0
164	20240503	180800	40018263400	96500	96500	96500	96500	0
165	20240503	180700	40018263400	96500	96500	96500	96500	0
166	20240503	180600	40018263400	96500	96500	96500	96500	0
167	20240503	180500	40018263400	96500	96500	96500	96500	0
168	20240503	180400	40018263400	96500	96500	96500	96500	0
169	20240503	180300	40018263400	96500	96500	96500	96500	0
170	20240503	180200	40018263400	96500	96500	96500	96500	0
171	20240503	180100	40018263400	96500	96500	96500	96500	0
172	20240503	180000	40018263400	96500	96500	96500	96500	0
173	20240503	175900	40018263400	96500	96500	96500	96500	0
174	20240503	175800	40018263400	96500	96500	96500	96500	0
175	20240503	175700	40018263400	96500	96500	96500	96500	0
176	20240503	175600	40018263400	96500	96500	96500	96500	0
177	20240503	175500	40018263400	96500	96500	96500	96500	0
178	20240503	175400	40018263400	96500	96500	96500	96500	0
179	20240503	175300	40018263400	96500	96500	96500	96500	0
180	20240503	175200	40018263400	96500	96500	96500	96500	0
181	20240503	175100	40018263400	96500	96500	96500	96500	0
182	20240503	175000	40018263400	96500	96500	96500	96500	7994
183	20240503	174900	40018263400	96500	96500	96500	96500	0
184	20240503	174800	40018263400	96500	96500	96500	96500	0
185	20240503	174700	40018263400	96500	96500	96500	96500	0
186	20240503	174600	40018263400	96500	96500	96500	96500	0
187	20240503	174500	40018263400	96500	96500	96500	96500	0
188	20240503	174400	40018263400	96500	96500	96500	96500	0
189	20240503	174300	40018263400	96500	96500	96500	96500	0
190	20240503	174200	40018263400	96500	96500	96500	96500	0
191	20240503	174100	40018263400	96500	96500	96500	96500	0
192	20240503	174000	40018263400	96500	96500	96500	96500	0
193	20240503	173900	40018263400	96500	96500	96500	96500	0
194	20240503	173800	40018263400	96500	96500	96500	96500	0
195	20240503	173700	40018263400	96500	96500	96500	96500	0
196	20240503	173600	40018263400	96500	96500	96500	96500	0
197	20240503	173500	40018263400	96500	96500	96500	96500	0
198	20240503	173400	40018263400	96500	96500	96500	96500	0
199	20240503	173300	40018263400	96500	96500	96500	96500	0
200	20240503	173200	40018263400	96500	96500	96500	96500	0
201	20240503	173100	40018263400	96500	96500	96500	96500	0
202	20240503	173000	40018263400	96500	96500	96500	96500	0
203	20240503	172900	40018263400	96500	96500	96500	96500	0
204	20240503	172800	40018263400	96500	96500	96500	96500	0
205	20240503	172700	40018263400	96500	96500	96500	96500	0
206	20240503	172600	40018263400	96500	96500	96500	96500	0
207	20240503	172500	40018263400	96500	96500	96500	96500	0
208	20240503	172400	40018263400	96500	96500	96500	96500	0
209	20240503	172300	40018263400	96500	96500	96500	96500	0
210	20240503	172200	40018263400	96500	96500	96500	96500	0
211	20240503	172100	40018263400	96500	96500	96500	96500	0
212	20240503	172000	40018263400	96500	96500	96500	96500	7994
213	20240503	171900	40018263400	96500	96500	96500	96500	0
214	20240503	171800	40018263400	96500	96500	96500	96500	0
215	20240503	171700	40018263400	96500	96500	96500	96500	0
216	20240503	171600	40018263400	96500	96500	96500	96500	0
217	20240503	171500	40018263400	96500	96500	96500	96500	0
218	20240503	171400	40018263400	96500	96500	96500	96500	0
219	20240503	171300	40018263400	96500	96500	96500	96500	0
220	20240503	171200	40018263400	96500	96500	96500	96500	0
221	20240503	171100	40018263400	96500	96500	96500	96500	0
222	20240503	171000	40018263400	96500	96500	96500	96500	0
223	20240503	170900	40018263400	96500	96500	96500	96500	0
224	20240503	170800	40018263400	96500	96500	96500	96500	0
225	20240503	170700	40018263400	96500	96500	96500	96500	0
226	20240503	170600	40018263400	96500	96500	96500	96500	0
227	20240503	170500	40018263400	96500	96500	96500	96500	0
228	20240503	170400	40018263400	96500	96500	96500	96500	0
229	20240503	170300	40018263400	96500	96500	96500	96500	0
230	20240503	170200	40018263400	96500	96500	96500	96500	0
231	20240503	170100	40018263400	96500	96500	96500	96500	0
232	20240503	170000	40018263400	96500	96500	96500	96500	0
233	20240503	165900	40018263400	96500	96500	96500	96500	0
234	20240503	165800	40018263400	96500	96500	96500	96500	0
235	20240503	165700	40018263400	96500	96500	96500	96500	0
236	20240503	165600	40018263400	96500	96500	96500	96500	0
237	20240503	165500	40018263400	96500	96500	96500	96500	0
238	20240503	165400	40018263400	96500	96500	96500	96500	0
239	20240503	165300	40018263400	96500	96500	96500	96500	0
240	20240503	165200	40018263400	96500	96500	96500	96500	0
241	20240503	165100	40018263400	96500	96500	96500	96500	0
242	20240503	165000	40018263400	96500	96500	96500	96500	7994
243	20240503	164900	40018263400	96500	96500	96500	96500	0
244	20240503	164800	40018263400	96500	96500	96500	96500	0
245	20240503	164700	40018263400	96500	96500	96500	96500	0
246	20240503	164600	40018263400	96500	96500	96500	96500	0
247	20240503	164500	40018263400	96500	96500	96500	96500	0
248	20240503	164400	40018263400	96500	96500	96500	96500	0
249	20240503	164300	40018263400	96500	96500	96500	96500	0
250	20240503	164200	40018263400	96500	96500	96500	96500	0
251	20240503	164100	40018263400	96500	96500	96500	96500	0
252	20240503	164000	40018263400	96500	96500	96500	96500	0
253	20240503	163900	40018263400	96500	96500	96500	96500	0
254	20240503	163800	40018263400	96500	96500	96500	96500	0
255	20240503	163700	40018263400	96500	96500	96500	96500	0
256	20240503	163600	40018263400	96500	96500	96500	96500	0
257	20240503	163500	40018263400	96500	96500	96500	96500	0
258	20240503	163400	40018263400	96500	96500	96500	96500	0
259	20240503	163300	40018263400	96500	96500	96500	96500	0
260	20240503	163200	40018263400	96500	96500	96500	96500	0
261	20240503	163100	40018263400	96500	96500	96500	96500	0
262	20240503	163000	40018263400	96500	96500	96500	96500	0
263	20240503	162900	40018263400	96500	96500	96500	96500	0
264	20240503	162800	40018263400	96500	96500	96500	96500	0
265	20240503	162700	40018263400	96500	96500	96500	96500	0
266	20240503	162600	40018263400	96500	96500	96500	96500	0
267	20240503	162500	40018263400	96500	96500	96500	96500	0
268	20240503	162400	40018263400	96500	96500	96500	96500	0
269	20240503	162300	40018263400	96500	96500	96500	96500	0
270	20240503	162200	40018263400	96500	96500	96500	96500	0
271	20240503	162100	40018263400	96500	96500	96500	96500	0
272	20240503	162000	40018263400	96500	96500	96500	96500	7994
273	20240503	161900	40018263400	96500	96500	96500	96500	0
274	20240503	161800	40018263400	96500	96500	96500	96500	0
275	20240503	161700	40018263400	96500	96500	96500	96500	0
276	20240503	161600	40018263400	96500	96500	96500	96500	0
277	20240503	161500	40018263400	96500	96500	96500	96500	0
278	20240503	161400	40018263400	96500	96500	96500	96500	0
279	20240503	161300	40018263400	96500	96500	96500	96500	0
280	20240503	161200	40018263400	96500	96500	96500	96500	0
281	20240503	161100	40018263400	96500	96500	96500	96500	0
282	20240503	161000	40018263400	96500	96500	96500	96500	0
283	20240503	160900	40018263400	96500	96500	96500	96500	0
284	20240503	160800	40018263400	96500	96500	96500	96500	0
285	20240503	160700	40018263400	96500	96500	96500	96500	0
286	20240503	160600	40018263400	96500	96500	96500	96500	0
287	20240503	160500	40018263400	96500	96500	96500	96500	0
288	20240503	160400	40018263400	96500	96500	96500	96500	0
289	20240503	160300	40018263400	96500	96500	96500	96500	0
290	20240503	160200	40018263400	96500	96500	96500	96500	0
291	20240503	160100	40018263400	96500	96500	96500	96500	0
292	20240503	160000	40018263400	96500	96500	96500	96500	0
293	20240503	155900	40018263400	96500	96500	96500	96500	0
294	20240503	155800	40018263400	96500	96500	96500	96500	0
295	20240503	155700	40018263400	96500	96500	96500	96500	0
296	20240503	155600	40018263400	96500	96500	96500	96500	0
297	20240503	155500	40018263400	96500	96500	96500	96500	0
298	20240503	155400	40018263400	96500	96500	96500	96500	0
299	20240503	155300	40018263400	96500	96500	96500	96500	0
300	20240503	155200	40018263400	96500	96500	96500	96500	0
301	20240503	155100	40018263400	96500	96500	96500	96500	0
302	20240503	155000	40018263400	96500	96500	96500	96500	7994
303	20240503	154900	40018263400	96500	96500	96500	96500	0
304	20240503	154800	40018263400	96500	96500	96500	96500	0
305	20240503	154700	40018263400	96500	96500	96500	96500	0
306	20240503	154600	40018263400	96500	96500	96500	96500	0
307	20240503	154500	40018263400	96500	96500	96500	96500	0
308	20240503	154400	40018263400	96500	96500	96500	96500	0
309	20240503	154300	40018263400	96500	96500	96500	96500	0
310	20240503	154200	40018263400	96500	96500	96500	96500	0
311	20240503	154100	40018263400	96500	96500	96500	96500	0
312	20240503	154000	40018263400	96500	96500	96500	96500	0
313	20240503	153900	40018263400	96500	96500	96500	96500	0
314	20240503	153800	40018263400	96500	96500	96500	96500	0
315	20240503	153700	40018263400	96500	96500	96500	96500	0
316	20240503	153600	40018263400	96500	96500	96500	96500	0
317	20240503	153500	40018263400	96500	96500	96500	96500	0
318	20240503	153400	40018263400	96500	96500	96500	96500	0
319	20240503	153300	40018263400	96500	96500	96500	96500	0
320	20240503	153200	40018263400	96500	96500	96500	96500	0
321	20240503	153100	40018263400	96500	96500	96500	96500	0
322	20240503	153000	40018263400	96500	96500	96500	96500	7994
323	20240503	152900	39246842400	96200	96200	96200	96200	0
324	20240503	152800	39246842400	96200	96200	96200	96200	0
325	20240503	152700	39246842400	96200	96200	96200	96200	0
326	20240503	152600	39246842400	96200	96200	96200	96200	0
327	20240503	152500	39246842400	96200	96200	96200	96200	0
328	20240503	152400	39246842400	96200	96200	96200	96200	0
329	20240503	152300	39246842400	96200	96200	96200	96200	0
330	20240503	152200	39246842400	96200	96200	96200	96200	0
331	20240503	152100	39246842400	96200	96200	96200	96200	0
332	20240503	152000	39246842400	96200	96200	96200	96200	0
333	20240503	151900	39246842400	96200	96100	96400	96000	6070
334	20240503	151800	38662437200	96000	95900	96000	95800	2274
335	20240503	151700	38444212200	96000	96000	96000	95900	664
336	20240503	151600	38380530400	96000	96000	96000	95800	749
337	20240503	151500	38308698100	96000	95900	96000	95800	1062
338	20240503	151400	38206807200	95900	96000	96000	95800	718
339	20240503	151300	38137950600	95900	96000	96000	95900	1019
340	20240503	151200	38040209300	96000	95900	96000	95900	318
341	20240503	151100	38009702600	95900	96000	96000	95800	1253
342	20240503	151000	37889541500	95900	95900	95900	95800	781
343	20240503	150900	37814668200	95900	95900	95900	95600	917
344	20240503	150800	37726887300	95800	95800	96000	95700	770
345	20240503	150700	37653096000	95800	95900	95900	95800	296
346	20240503	150600	37624714600	95800	95900	96000	95800	398
347	20240503	150500	37586552300	95900	96000	96000	95800	306
348	20240503	150400	37557209300	95900	95900	96100	95900	967
349	20240503	150300	37464401700	95900	96100	96200	95900	1278
350	20240503	150200	37341627200	96100	96000	96100	95800	728
351	20240503	150100	37271826800	95900	96000	96100	95900	511
352	20240503	150000	37222784300	96000	96100	96100	95500	2054
353	20240503	145900	37026166900	96000	96200	96200	95900	1060
354	20240503	145800	36924421700	96100	96000	96100	95900	582
355	20240503	145700	36868513000	96000	96000	96000	95900	2243
356	20240503	145600	36653206500	96000	95900	96000	95800	756
357	20240503	145500	36580701300	95900	95500	95900	95400	779
358	20240503	145400	36506160900	95500	95500	95500	95300	583
359	20240503	145300	36450527400	95500	95600	95600	95300	337
360	20240503	145200	36418362000	95500	95800	95800	95500	487
361	20240503	145100	36371814400	95800	95700	95800	95600	512
362	20240503	145000	36322789500	95400	95800	95800	95400	966
363	20240503	144900	36230374700	95700	95700	95800	95500	915
364	20240503	144800	36142777400	95700	95700	95700	95500	579
365	20240503	144700	36087397600	95700	95700	95700	95300	331
366	20240503	144600	36055747500	95400	95600	95600	95300	576
367	20240503	144500	36000721300	95500	95400	95600	95300	661
368	20240503	144400	35937635100	95400	95500	95600	95400	479
369	20240503	144300	35891899600	95400	95500	95700	95400	316
370	20240503	144200	35861695500	95500	95500	95600	95300	487
371	20240503	144100	35815217000	95500	95400	95500	95300	313
372	20240503	144000	35785341500	95400	95400	95400	95300	647
373	20240503	143900	35723625800	95400	95300	95400	95300	434
374	20240503	143800	35682232100	95300	95400	95400	95200	340
375	20240503	143700	35649821400	95400	95300	95400	95100	447
376	20240503	143600	35607284700	95100	95200	95300	95100	570
377	20240503	143500	35552988300	95200	95300	95300	95200	376
378	20240503	143400	35517175300	95300	95300	95300	95200	331
379	20240503	143300	35485641700	95300	95300	95300	95200	572
380	20240503	143200	35431131100	95300	95500	95500	95200	360
381	20240503	143100	35396808900	95400	95300	95400	95200	664
382	20240503	143000	35333485400	95300	95200	95300	95000	497
383	20240503	142900	35286217300	95200	95200	95200	95100	406
384	20240503	142800	35247576200	95200	95200	95400	95100	512
385	20240503	142700	35198819700	95100	95100	95200	94700	1527
386	20240503	142600	35053841600	95100	95300	95300	94900	2796
387	20240503	142500	34787876800	95300	95500	95500	95300	1148
388	20240503	142400	34678414500	95400	95600	95700	95400	491
389	20240503	142300	34631484600	95500	95500	95700	95400	1111
390	20240503	142200	34525380800	95500	95900	95900	95400	1166
391	20240503	142100	34413971300	95800	95600	95800	95600	521
392	20240503	142000	34364083900	95500	95800	95800	95400	2019
393	20240503	141900	34171229200	95700	96000	96000	95700	424
394	20240503	141800	34130594800	96000	95900	96000	95700	666
395	20240503	141700	34066740400	95900	95900	96000	95700	432
396	20240503	141600	34025350700	95900	95800	95900	95600	640
397	20240503	141500	33964089000	95700	95900	96000	95600	1105
398	20240503	141400	33858303900	95900	96000	96100	95800	491
399	20240503	141300	33811196900	96100	96000	96200	95900	519
400	20240503	141200	33761324200	95900	96300	96300	95900	984
401	20240503	141100	33666784700	96300	96400	96400	96200	179
402	20240503	141000	33649547500	96400	96500	96500	96300	630
403	20240503	140900	33588795000	96300	96400	96500	96300	467
404	20240503	140800	33543772800	96400	96400	96400	96200	527
405	20240503	140700	33492982900	96300	96100	96400	96100	378
406	20240503	140600	33456602400	96100	96300	96400	96000	868
407	20240503	140500	33373077500	96300	96300	96400	96200	388
408	20240503	140400	33335714800	96300	96400	96400	96100	278
409	20240503	140300	33308943200	96400	96300	96400	96200	475
410	20240503	140200	33263193800	96300	96400	96400	96200	501
411	20240503	140100	33214961800	96300	96300	96400	96300	539
412	20240503	140000	33163035000	96300	96300	96300	96100	458
413	20240503	135900	33118946600	96200	96100	96300	96000	261
414	20240503	135800	33093865900	96000	96100	96100	96000	431
415	20240503	135700	33052451700	96100	96000	96100	95800	680
416	20240503	135600	32987203400	96000	95900	96100	95900	307
417	20240503	135500	32957725900	95800	96300	96300	95600	741
418	20240503	135400	32886658800	96200	96200	96300	96000	959
419	20240503	135300	32794479400	96100	96200	96300	96100	261
420	20240503	135200	32769373300	96200	96300	96300	96000	401
421	20240503	135100	32730769800	96400	96300	96400	96200	1065
422	20240503	135000	32628240900	96200	96300	96300	96200	359
423	20240503	134900	32593688200	96200	96200	96300	96200	370
424	20240503	134800	32558076800	96300	96200	96300	95800	408
425	20240503	134700	32518910400	96200	96200	96300	95700	952
426	20240503	134600	32427501900	96200	96200	96300	95700	1719
427	20240503	134500	32262723300	96200	96200	96400	96100	561
428	20240503	134400	32208752400	96200	96100	96200	95900	494
429	20240503	134300	32161287400	96000	96100	96200	96000	477
430	20240503	134200	32115452000	96300	96000	96300	95900	854
431	20240503	134100	32033330300	96000	95800	96500	95700	1197
432	20240503	134000	31918497800	95800	96400	96700	95800	2935
433	20240503	133900	31636324100	96500	96700	96800	96400	1498
434	20240503	133800	31491705900	96700	97000	97000	96700	1138
435	20240503	133700	31381469100	96900	96900	97000	96800	2076
436	20240503	133600	31180175200	97000	96900	97000	96700	3308
437	20240503	133500	30859733200	97000	96600	97000	96600	5412
438	20240503	133400	30335949000	96500	96300	96600	96300	9191
439	20240503	133300	29449634900	96300	96200	96300	96100	3059
440	20240503	133200	29155273400	96200	96200	96200	96000	520
441	20240503	133100	29105276400	96200	96100	96200	95900	468
442	20240503	133000	29060327800	96200	96200	96200	96000	486
443	20240503	132900	29013623800	96200	96000	96200	95900	547
444	20240503	132800	28961056200	96000	96200	96200	96000	488
445	20240503	132700	28914126900	96000	96200	96200	96000	290
446	20240503	132600	28886257200	96200	96000	96200	96000	546
447	20240503	132500	28833775200	96000	96000	96300	96000	759
448	20240503	132400	28760782200	96100	96200	96300	95900	1903
449	20240503	132300	28577864300	96100	96100	96300	96100	873
450	20240503	132200	28493887700	96200	96200	96200	96100	609
451	20240503	132100	28435303200	96100	96100	96300	95900	1513
452	20240503	132000	28289907800	96100	96300	96300	95800	293
453	20240503	131900	28261757400	96300	96200	96300	95500	1961
454	20240503	131800	28073616200	96100	96300	96400	95700	1965
455	20240503	131700	27884650500	96100	96000	96400	95900	9278
456	20240503	131600	26993251600	96000	95800	96000	95700	5015
457	20240503	131500	26512363200	95800	95800	95800	95700	205
458	20240503	131400	26492731600	95800	95700	95800	95700	1024
459	20240503	131300	26394654400	95800	95800	95800	95700	328
460	20240503	131200	26363235700	95800	95800	95800	95700	748
461	20240503	131100	26291621800	95800	95700	95800	95700	641
462	20240503	131000	26230226900	95700	95700	95800	95700	299
463	20240503	130900	26201585300	95800	95800	95800	95500	393
464	20240503	130800	26163943700	95800	95600	95800	95600	635
465	20240503	130700	26103163900	95700	95800	95800	95700	417
466	20240503	130600	26063220200	95800	95800	95800	95600	999
467	20240503	130500	25967553600	95700	95700	95800	95700	1115
468	20240503	130400	25860823600	95700	95700	95800	95600	766
469	20240503	130300	25787517200	95700	95700	95800	95600	537
470	20240503	130200	25736101800	95700	95800	95800	95600	513
471	20240503	130100	25687022100	95700	95800	95800	95700	273
472	20240503	130000	25660875400	95800	95700	95800	95600	499
473	20240503	125900	25613124200	95700	95700	95700	95600	449
474	20240503	125800	25570172500	95700	95600	95700	95600	487
475	20240503	125700	25523569300	95600	95700	95800	95600	1152
476	20240503	125600	25413304500	95600	95600	95700	95500	290
477	20240503	125500	25385583400	95700	95700	95700	95600	482
478	20240503	125400	25339470700	95700	95600	95700	95500	300
479	20240503	125300	25310772100	95500	95500	95600	95400	437
480	20240503	125200	25269035600	95400	95600	95600	95400	539
481	20240503	125100	25217577700	95600	95600	95700	95600	1094
482	20240503	125000	25112908100	95600	95500	95700	95400	595
483	20240503	124900	25056034400	95500	95600	95700	95500	373
484	20240503	124800	25020358600	95600	95600	95800	95400	560
485	20240503	124700	24966809400	95400	95700	95800	95400	1769
486	20240503	124600	24797863100	95800	95800	95800	95700	320
487	20240503	124500	24767214800	95800	95800	95800	95700	478
488	20240503	124400	24721433000	95700	95700	95800	95700	255
489	20240503	124300	24697008600	95700	95700	95800	95600	736
490	20240503	124200	24626562700	95700	95700	95700	95500	486
491	20240503	124100	24580087600	95600	95600	95700	95500	1170
492	20240503	124000	24468151700	95600	95500	95600	95500	329
493	20240503	123900	24436700500	95500	95600	95600	95400	445
494	20240503	123800	24394195700	95600	95600	95600	95500	243
495	20240503	123700	24370970100	95600	95400	95600	95400	343
496	20240503	123600	24338205800	95500	95500	95600	95500	368
497	20240503	123500	24303057400	95400	95400	95500	95300	514
498	20240503	123400	24254019200	95400	95200	95400	95100	249
499	20240503	123300	24230280900	95200	95400	95400	95100	423
500	20240503	123200	24190003800	95400	95600	95600	95200	824
501	20240503	123100	24111377100	95600	95600	95600	95400	236
502	20240503	123000	24088833100	95600	95700	95700	95200	452
503	20240503	122900	24045672400	95700	95400	95700	95400	750
504	20240503	122800	23973956700	95200	95700	95700	95200	1089
505	20240503	122700	23869920700	95700	95700	95700	95500	723
506	20240503	122600	23800753000	95700	95600	95700	95500	514
507	20240503	122500	23751597700	95500	95600	95600	95500	331
508	20240503	122400	23719958300	95500	95600	95600	95400	470
509	20240503	122300	23675048600	95500	95600	95600	95400	686
510	20240503	122200	23609521400	95600	95600	95600	95500	167
511	20240503	122100	23593558400	95600	95600	95600	95400	433
512	20240503	122000	23552172100	95500	95600	95600	95400	281
513	20240503	121900	23525320900	95500	95600	95600	95400	627
514	20240503	121800	23465405800	95600	95600	95600	95500	460
515	20240503	121700	23421439100	95600	95500	95700	95500	691
516	20240503	121600	23355386200	95500	95500	95600	95400	1063
517	20240503	121500	23253791300	95500	95500	95500	95400	776
518	20240503	121400	23179690100	95500	95400	95500	95400	478
519	20240503	121300	23134062000	95400	95400	95400	95300	553
520	20240503	121200	23081311900	95400	95400	95400	95300	931
521	20240503	121100	22992496500	95400	95300	95400	95300	444
522	20240503	121000	22950145300	95300	95300	95400	95200	447
523	20240503	120900	22907546800	95200	95300	95300	95200	584
524	20240503	120800	22851913800	95300	95200	95300	95100	463
525	20240503	120700	22807849500	95100	95200	95200	95100	193
526	20240503	120600	22789485600	95100	94800	95100	94500	1117
527	20240503	120500	22683542800	94900	95000	95100	94800	626
528	20240503	120400	22624093900	95100	95200	95200	95000	594
529	20240503	120300	22567581600	95200	95200	95300	95200	409
530	20240503	120200	22528630000	95100	95400	95400	95100	321
531	20240503	120100	22498025400	95400	95400	95400	95200	463
532	20240503	120000	22453883100	95300	95300	95400	95000	687
533	20240503	115900	22388462300	95400	95300	95400	95300	459
534	20240503	115800	22344691200	95200	95200	95300	95200	401
535	20240503	115700	22306496300	95200	95300	95300	95100	337
536	20240503	115600	22274407100	95300	95400	95500	95000	965
537	20240503	115500	22182540500	95300	95300	95400	95200	580
538	20240503	115400	22127260200	95300	95300	95500	95100	786
539	20240503	115300	22052313300	95400	95600	95600	95400	956
540	20240503	115200	21961020200	95600	95300	95600	95200	4835
541	20240503	115100	21499607900	95300	95000	95300	94900	3641
542	20240503	115000	21153512800	95000	95000	95000	94900	2148
543	20240503	114900	20949453700	95000	94900	95000	94900	694
544	20240503	114800	20883553600	94800	94900	94900	94800	684
545	20240503	114700	20818645400	94800	94900	94900	94800	1309
546	20240503	114600	20694426300	94900	94800	94900	94700	845
547	20240503	114500	20614321300	94800	94700	94800	94700	726
548	20240503	114400	20545510300	94700	94700	94800	94600	807
549	20240503	114300	20469117100	94900	94800	94900	94600	763
550	20240503	114200	20396792600	94800	94900	94900	94700	613
551	20240503	114100	20338643300	94900	94800	94900	94700	403
552	20240503	114000	20300429000	94800	94600	94800	94600	513
553	20240503	113900	20251846900	94600	94800	94900	94600	843
554	20240503	113800	20171987700	94900	95000	95000	94800	2292
555	20240503	113700	19954399500	95000	94800	95000	94700	2863
556	20240503	113600	19682772900	94800	94400	94800	94400	7651
557	20240503	113500	18958994900	94400	94300	94500	94300	1600
558	20240503	113400	18807996900	94300	94200	94300	94200	1062
559	20240503	113300	18707863800	94200	94200	94300	94100	1838
560	20240503	113200	18534569600	94200	94200	94300	94200	306
561	20240503	113100	18505732500	94200	94200	94300	94000	886
562	20240503	113000	18422267500	94200	93900	94300	93900	10062
563	20240503	112900	17475766300	93800	93800	93800	93700	1188
564	20240503	112800	17364335900	93800	93800	93900	93700	387
565	20240503	112700	17328028600	93800	93900	93900	93800	672
566	20240503	112600	17264993100	93800	93800	93900	93800	566
567	20240503	112500	17211868600	93900	93800	93900	93700	471
568	20240503	112400	17167683600	93800	93800	93900	93700	491
569	20240503	112300	17121611200	93800	93800	93900	93700	404
570	20240503	112200	17083702900	93900	93900	93900	93800	448
571	20240503	112100	17041665100	93900	93800	93900	93700	923
572	20240503	112000	16955082200	93700	93800	93900	93700	294
573	20240503	111900	16927504300	93900	93800	93900	93500	433
574	20240503	111800	16886907900	93800	93700	93900	93500	312
575	20240503	111700	16857684100	93900	93800	93900	93600	559
576	20240503	111600	16805236100	93800	93700	93900	93700	917
577	20240503	111500	16719203800	93700	93800	93800	93600	473
578	20240503	111400	16674863500	93700	93800	93900	93700	271
579	20240503	111300	16649434100	93700	93600	93800	93600	302
580	20240503	111200	16621130700	93600	93500	93900	93500	454
581	20240503	111100	16578596400	93400	93800	93800	93400	459
582	20240503	111000	16535661100	93700	93900	93900	93600	628
583	20240503	110900	16476750800	93900	93900	94000	93800	334
584	20240503	110800	16445388300	94000	93800	94000	93800	217
585	20240503	110700	16425016700	93900	93900	94000	93900	498
586	20240503	110600	16378220100	94000	94000	94000	93900	239
587	20240503	110500	16355756700	93900	94000	94000	93800	211
588	20240503	110400	16335946700	93900	94000	94000	93800	1031
589	20240503	110300	16239138100	93900	93700	94000	93700	775
590	20240503	110200	16166320800	93800	93800	93900	93600	463
591	20240503	110100	16122882100	93800	94000	94100	93700	1214
592	20240503	110000	16008968200	94100	94000	94100	94000	877
593	20240503	105900	15926506000	94200	94100	94200	94000	523
594	20240503	105800	15877282200	94200	94100	94200	94000	632
595	20240503	105700	15817804200	94100	94100	94100	93900	713
596	20240503	105600	15750767500	94100	94100	94200	94000	494
597	20240503	105500	15704281500	94000	94000	94100	93900	449
598	20240503	105400	15662043800	94000	94000	94100	94000	823
599	20240503	105300	15584650900	93900	94000	94000	93900	1203
600	20240503	105200	15471577200	94000	93900	94000	93900	250
601	20240503	105100	15448085900	93900	93800	93900	93800	277
602	20240503	105000	15422081800	93800	93900	93900	93600	246
603	20240503	104900	15399002700	94000	93900	94000	93800	390
604	20240503	104800	15362372600	93900	93800	93900	93400	455
605	20240503	104700	15319699100	93800	93700	93800	93600	296
606	20240503	104600	15291954700	93600	93500	93700	93400	270
607	20240503	104500	15266694900	93500	93500	93600	93400	224
608	20240503	104400	15245750200	93600	93700	93700	93500	231
609	20240503	104300	15224126700	93600	93600	93700	93600	199
610	20240503	104200	15205487800	93600	93500	93600	93300	704
611	20240503	104100	15139708300	93400	93700	93700	93400	897
612	20240503	104000	15055808700	93800	94000	94100	93700	651
613	20240503	103900	14994681300	94000	94100	94100	93900	689
614	20240503	103800	14929882800	94100	94000	94100	94000	744
615	20240503	103700	14859910900	94000	94000	94000	93800	1506
616	20240503	103600	14718375000	94000	94000	94000	93900	601
617	20240503	103500	14661904900	94000	93900	94000	93800	458
618	20240503	103400	14618894000	93900	93800	93900	93700	259
619	20240503	103300	14594599300	93900	93800	93900	93700	224
620	20240503	103200	14573575300	93900	93700	93900	93500	1451
621	20240503	103100	14437718100	93700	93700	93700	93600	1026
622	20240503	103000	14341582600	93700	93900	93900	93700	416
623	20240503	102900	14302557400	93900	93700	94000	93700	726
624	20240503	102800	14234406400	93900	93900	94000	93700	1217
625	20240503	102700	14120156100	93900	93900	93900	93600	268
626	20240503	102600	14095020600	93800	93500	93800	93300	180
627	20240503	102500	14078171500	93500	93700	93900	93500	766
628	20240503	102400	14006440300	93700	93700	93900	93600	285
629	20240503	102300	13979708000	93800	94100	94100	93600	374
630	20240503	102200	13944565700	94100	94100	94200	94000	396
631	20240503	102100	13907324200	94100	93400	94100	93300	4807
632	20240503	102000	13456411500	93400	93300	93400	93100	516
633	20240503	101900	13408288100	93300	93500	93500	93300	829
634	20240503	101800	13330824000	93500	93300	93500	93000	449
635	20240503	101700	13288894000	92900	93500	93600	92600	1151
636	20240503	101600	13181757500	93500	93500	93600	93500	472
637	20240503	101500	13137605800	93500	93500	93600	93200	486
638	20240503	101400	13092152200	93500	93200	93600	93000	1244
639	20240503	101300	12976201900	93200	93700	93700	93200	437
640	20240503	101200	12935342900	93700	93600	93700	93400	259
641	20240503	101100	12911095200	93500	93700	93700	93300	370
642	20240503	101000	12876463800	93600	93800	93900	93400	755
643	20240503	100900	12805773200	93800	93900	93900	93600	726
644	20240503	100800	12737697900	93900	93900	94000	93700	497
645	20240503	100700	12691047800	93900	93500	93900	93400	1013
646	20240503	100600	12596126600	93500	93200	93500	93200	531
647	20240503	100500	12546583900	93200	93200	93200	93000	250
648	20240503	100400	12523298300	93200	93000	93200	92900	446
649	20240503	100300	12481792900	93200	93000	93200	93000	582
650	20240503	100200	12427621300	93000	92900	93000	92600	2101
651	20240503	100100	12232573000	92800	92900	93100	92800	92
652	20240503	100000	12224025000	93000	93000	93100	92800	368
653	20240503	095900	12189810700	93000	93100	93200	92900	306
654	20240503	095800	12161328800	93100	93000	93100	92800	397
655	20240503	095700	12124424700	93100	92900	93100	92700	1260
656	20240503	095600	12007341500	92900	93200	93200	92800	365
657	20240503	095500	11973397700	93200	92800	93300	92800	1323
658	20240503	095400	11850367500	92800	92900	93200	92800	1311
659	20240503	095300	11728483400	92900	93200	93300	92900	1106
660	20240503	095200	11625600400	93200	93200	93400	93100	675
661	20240503	095100	11562676500	93300	93800	93800	93100	1491
662	20240503	095000	11423324200	93800	94000	94200	93800	497
663	20240503	094900	11376584200	94000	94000	94100	93900	1039
664	20240503	094800	11278866500	93900	93800	94000	93600	1131
665	20240503	094700	11172706600	93800	93800	93900	93700	899
666	20240503	094600	11088362500	93900	93700	94000	93700	638
667	20240503	094500	11028468200	93800	93700	93900	93600	1172
668	20240503	094400	10918553000	93600	93600	93700	93500	824
669	20240503	094300	10841422800	93600	93500	93700	93500	553
670	20240503	094200	10789672600	93600	93500	93700	93200	1058
671	20240503	094100	10690767200	93600	93900	94000	93500	964
672	20240503	094000	10600352400	93900	94200	94200	93900	2122
673	20240503	093900	10400714000	94200	94400	94400	94000	1803
674	20240503	093800	10230978000	94400	94100	94500	94000	2990
675	20240503	093700	9949063600	94000	94000	94100	93900	3398
676	20240503	093600	9629580400	93900	93900	94000	93200	2615
677	20240503	093500	9384694100	93900	93500	94100	93400	3235
678	20240503	093400	9081068600	93400	93700	93800	93300	1637
679	20240503	093300	8927968300	93700	93900	94000	93500	5300
680	20240503	093200	8430668700	94000	93200	94100	93100	6105
681	20240503	093100	7859544500	93200	93200	93200	93000	2518
682	20240503	093000	7625082000	93200	92800	93300	92600	5144
683	20240503	092900	7146875200	92800	92300	92800	92300	2763
684	20240503	092800	6891036900	92300	92400	92500	92100	1123
685	20240503	092700	6787296700	92500	92200	92600	91600	1908
686	20240503	092600	6611257500	92200	91800	92300	91600	898
687	20240503	092500	6528580200	91800	91900	92200	91400	1890
688	20240503	092400	6355474600	91800	92100	92200	91300	3069
689	20240503	092300	6073864700	92000	92400	92600	92000	2499
690	20240503	092200	5842965300	92400	91800	92500	91700	1658
691	20240503	092100	5690243500	91700	91600	91700	91100	1377
692	20240503	092000	5564334900	91600	91600	91700	91300	1212
693	20240503	091900	5453419200	91700	92300	92300	91500	4868
694	20240503	091800	5006372700	92100	91700	92600	91600	9097
695	20240503	091700	4168139300	91500	91400	91600	91200	3099
696	20240503	091600	3884842000	91300	91500	91800	91200	4146
697	20240503	091500	3504932400	91700	91100	91700	90900	3414
698	20240503	091400	3193427000	91000	90300	91100	90200	2342
699	20240503	091300	2980900900	90200	90000	90200	89900	610
700	20240503	091200	2925954100	90000	89900	90000	89600	2976
701	20240503	091100	2658418900	89900	89800	90100	89700	1036
702	20240503	091000	2565229100	89800	89700	89900	89600	1042
703	20240503	090900	2471672200	89700	89200	89700	88900	1063
704	20240503	090800	2376678800	89200	88800	89200	88700	648
705	20240503	090700	2319076400	89200	89400	89400	88600	3785
706	20240503	090600	1982649300	89000	89400	89600	88900	1590
707	20240503	090500	1840778500	89300	89400	89700	89100	1082
708	20240503	090400	1744109200	89400	90500	90600	89400	3097
709	20240503	090300	1465383500	90800	90700	91200	90500	3591
710	20240503	090200	1139211200	90700	90600	90800	90000	2599
711	20240503	090100	903915200	90600	89700	90900	89600	5103
712	20240503	090000	442192900	89400	89400	89800	89200	4632