KissMeData/280360/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	210200	2779828900	136500	136500	136500	136500	85
3	20240503	210100	2779828900	136500	136500	136500	136500	0
4	20240503	210000	2779828900	136500	136500	136500	136500	0
5	20240503	205900	2779828900	136500	136500	136500	136500	0
6	20240503	205800	2779828900	136500	136500	136500	136500	0
7	20240503	205700	2779828900	136500	136500	136500	136500	0
8	20240503	205600	2779828900	136500	136500	136500	136500	0
9	20240503	205500	2779828900	136500	136500	136500	136500	0
10	20240503	205400	2779828900	136500	136500	136500	136500	0
11	20240503	205300	2779828900	136500	136500	136500	136500	0
12	20240503	205200	2779828900	136500	136500	136500	136500	0
13	20240503	205100	2779828900	136500	136500	136500	136500	0
14	20240503	205000	2779828900	136500	136500	136500	136500	0
15	20240503	204900	2779828900	136500	136500	136500	136500	0
16	20240503	204800	2779828900	136500	136500	136500	136500	0
17	20240503	204700	2779828900	136500	136500	136500	136500	0
18	20240503	204600	2779828900	136500	136500	136500	136500	0
19	20240503	204500	2779828900	136500	136500	136500	136500	0
20	20240503	204400	2779828900	136500	136500	136500	136500	0
21	20240503	204300	2779828900	136500	136500	136500	136500	0
22	20240503	204200	2779828900	136500	136500	136500	136500	0
23	20240503	204100	2779828900	136500	136500	136500	136500	0
24	20240503	204000	2779828900	136500	136500	136500	136500	0
25	20240503	203900	2779828900	136500	136500	136500	136500	0
26	20240503	203800	2779828900	136500	136500	136500	136500	0
27	20240503	203700	2779828900	136500	136500	136500	136500	0
28	20240503	203600	2779828900	136500	136500	136500	136500	0
29	20240503	203500	2779828900	136500	136500	136500	136500	0
30	20240503	203400	2779828900	136500	136500	136500	136500	0
31	20240503	203300	2779828900	136500	136500	136500	136500	0
32	20240503	203200	2779828900	136500	136500	136500	136500	85
33	20240503	203100	2779828900	136500	136500	136500	136500	0
34	20240503	203000	2779828900	136500	136500	136500	136500	0
35	20240503	202900	2779828900	136500	136500	136500	136500	0
36	20240503	202800	2779828900	136500	136500	136500	136500	0
37	20240503	202700	2779828900	136500	136500	136500	136500	0
38	20240503	202600	2779828900	136500	136500	136500	136500	0
39	20240503	202500	2779828900	136500	136500	136500	136500	0
40	20240503	202400	2779828900	136500	136500	136500	136500	0
41	20240503	202300	2779828900	136500	136500	136500	136500	0
42	20240503	202200	2779828900	136500	136500	136500	136500	0
43	20240503	202100	2779828900	136500	136500	136500	136500	0
44	20240503	202000	2779828900	136500	136500	136500	136500	0
45	20240503	201900	2779828900	136500	136500	136500	136500	0
46	20240503	201800	2779828900	136500	136500	136500	136500	0
47	20240503	201700	2779828900	136500	136500	136500	136500	0
48	20240503	201600	2779828900	136500	136500	136500	136500	0
49	20240503	201500	2779828900	136500	136500	136500	136500	0
50	20240503	201400	2779828900	136500	136500	136500	136500	0
51	20240503	201300	2779828900	136500	136500	136500	136500	0
52	20240503	201200	2779828900	136500	136500	136500	136500	0
53	20240503	201100	2779828900	136500	136500	136500	136500	0
54	20240503	201000	2779828900	136500	136500	136500	136500	0
55	20240503	200900	2779828900	136500	136500	136500	136500	0
56	20240503	200800	2779828900	136500	136500	136500	136500	0
57	20240503	200700	2779828900	136500	136500	136500	136500	0
58	20240503	200600	2779828900	136500	136500	136500	136500	0
59	20240503	200500	2779828900	136500	136500	136500	136500	0
60	20240503	200400	2779828900	136500	136500	136500	136500	0
61	20240503	200300	2779828900	136500	136500	136500	136500	0
62	20240503	200200	2779828900	136500	136500	136500	136500	85
63	20240503	200100	2779828900	136500	136500	136500	136500	0
64	20240503	200000	2779828900	136500	136500	136500	136500	0
65	20240503	195900	2779828900	136500	136500	136500	136500	0
66	20240503	195800	2779828900	136500	136500	136500	136500	0
67	20240503	195700	2779828900	136500	136500	136500	136500	0
68	20240503	195600	2779828900	136500	136500	136500	136500	0
69	20240503	195500	2779828900	136500	136500	136500	136500	0
70	20240503	195400	2779828900	136500	136500	136500	136500	0
71	20240503	195300	2779828900	136500	136500	136500	136500	0
72	20240503	195200	2779828900	136500	136500	136500	136500	0
73	20240503	195100	2779828900	136500	136500	136500	136500	0
74	20240503	195000	2779828900	136500	136500	136500	136500	0
75	20240503	194900	2779828900	136500	136500	136500	136500	0
76	20240503	194800	2779828900	136500	136500	136500	136500	0
77	20240503	194700	2779828900	136500	136500	136500	136500	0
78	20240503	194600	2779828900	136500	136500	136500	136500	0
79	20240503	194500	2779828900	136500	136500	136500	136500	0
80	20240503	194400	2779828900	136500	136500	136500	136500	0
81	20240503	194300	2779828900	136500	136500	136500	136500	0
82	20240503	194200	2779828900	136500	136500	136500	136500	0
83	20240503	194100	2779828900	136500	136500	136500	136500	0
84	20240503	194000	2779828900	136500	136500	136500	136500	0
85	20240503	193900	2779828900	136500	136500	136500	136500	0
86	20240503	193800	2779828900	136500	136500	136500	136500	0
87	20240503	193700	2779828900	136500	136500	136500	136500	0
88	20240503	193600	2779828900	136500	136500	136500	136500	0
89	20240503	193500	2779828900	136500	136500	136500	136500	0
90	20240503	193400	2779828900	136500	136500	136500	136500	0
91	20240503	193300	2779828900	136500	136500	136500	136500	0
92	20240503	193200	2779828900	136500	136500	136500	136500	85
93	20240503	193100	2779828900	136500	136500	136500	136500	0
94	20240503	193000	2779828900	136500	136500	136500	136500	0
95	20240503	192900	2779828900	136500	136500	136500	136500	0
96	20240503	192800	2779828900	136500	136500	136500	136500	0
97	20240503	192700	2779828900	136500	136500	136500	136500	0
98	20240503	192600	2779828900	136500	136500	136500	136500	0
99	20240503	192500	2779828900	136500	136500	136500	136500	0
100	20240503	192400	2779828900	136500	136500	136500	136500	0
101	20240503	192300	2779828900	136500	136500	136500	136500	0
102	20240503	192200	2779828900	136500	136500	136500	136500	0
103	20240503	192100	2779828900	136500	136500	136500	136500	0
104	20240503	192000	2779828900	136500	136500	136500	136500	0
105	20240503	191900	2779828900	136500	136500	136500	136500	0
106	20240503	191800	2779828900	136500	136500	136500	136500	0
107	20240503	191700	2779828900	136500	136500	136500	136500	0
108	20240503	191600	2779828900	136500	136500	136500	136500	0
109	20240503	191500	2779828900	136500	136500	136500	136500	0
110	20240503	191400	2779828900	136500	136500	136500	136500	0
111	20240503	191300	2779828900	136500	136500	136500	136500	0
112	20240503	191200	2779828900	136500	136500	136500	136500	0
113	20240503	191100	2779828900	136500	136500	136500	136500	0
114	20240503	191000	2779828900	136500	136500	136500	136500	0
115	20240503	190900	2779828900	136500	136500	136500	136500	0
116	20240503	190800	2779828900	136500	136500	136500	136500	0
117	20240503	190700	2779828900	136500	136500	136500	136500	0
118	20240503	190600	2779828900	136500	136500	136500	136500	0
119	20240503	190500	2779828900	136500	136500	136500	136500	0
120	20240503	190400	2779828900	136500	136500	136500	136500	0
121	20240503	190300	2779828900	136500	136500	136500	136500	0
122	20240503	190200	2779828900	136500	136500	136500	136500	85
123	20240503	190100	2779828900	136500	136500	136500	136500	0
124	20240503	190000	2779828900	136500	136500	136500	136500	0
125	20240503	185900	2779828900	136500	136500	136500	136500	0
126	20240503	185800	2779828900	136500	136500	136500	136500	0
127	20240503	185700	2779828900	136500	136500	136500	136500	0
128	20240503	185600	2779828900	136500	136500	136500	136500	0
129	20240503	185500	2779828900	136500	136500	136500	136500	0
130	20240503	185400	2779828900	136500	136500	136500	136500	0
131	20240503	185300	2779828900	136500	136500	136500	136500	0
132	20240503	185200	2779828900	136500	136500	136500	136500	0
133	20240503	185100	2779828900	136500	136500	136500	136500	0
134	20240503	185000	2779828900	136500	136500	136500	136500	0
135	20240503	184900	2779828900	136500	136500	136500	136500	0
136	20240503	184800	2779828900	136500	136500	136500	136500	0
137	20240503	184700	2779828900	136500	136500	136500	136500	0
138	20240503	184600	2779828900	136500	136500	136500	136500	0
139	20240503	184500	2779828900	136500	136500	136500	136500	0
140	20240503	184400	2779828900	136500	136500	136500	136500	0
141	20240503	184300	2779828900	136500	136500	136500	136500	0
142	20240503	184200	2779828900	136500	136500	136500	136500	0
143	20240503	184100	2779828900	136500	136500	136500	136500	0
144	20240503	184000	2779828900	136500	136500	136500	136500	0
145	20240503	183900	2779828900	136500	136500	136500	136500	0
146	20240503	183800	2779828900	136500	136500	136500	136500	0
147	20240503	183700	2779828900	136500	136500	136500	136500	0
148	20240503	183600	2779828900	136500	136500	136500	136500	0
149	20240503	183500	2779828900	136500	136500	136500	136500	0
150	20240503	183400	2779828900	136500	136500	136500	136500	0
151	20240503	183300	2779828900	136500	136500	136500	136500	0
152	20240503	183200	2779828900	136500	136500	136500	136500	85
153	20240503	183100	2779828900	136500	136500	136500	136500	0
154	20240503	183000	2779828900	136500	136500	136500	136500	0
155	20240503	182900	2779828900	136500	136500	136500	136500	0
156	20240503	182800	2779828900	136500	136500	136500	136500	0
157	20240503	182700	2779828900	136500	136500	136500	136500	0
158	20240503	182600	2779828900	136500	136500	136500	136500	0
159	20240503	182500	2779828900	136500	136500	136500	136500	0
160	20240503	182400	2779828900	136500	136500	136500	136500	0
161	20240503	182300	2779828900	136500	136500	136500	136500	0
162	20240503	182200	2779828900	136500	136500	136500	136500	0
163	20240503	182100	2779828900	136500	136500	136500	136500	0
164	20240503	182000	2779828900	136500	136500	136500	136500	0
165	20240503	181900	2779828900	136500	136500	136500	136500	0
166	20240503	181800	2779828900	136500	136500	136500	136500	0
167	20240503	181700	2779828900	136500	136500	136500	136500	0
168	20240503	181600	2779828900	136500	136500	136500	136500	0
169	20240503	181500	2779828900	136500	136500	136500	136500	0
170	20240503	181400	2779828900	136500	136500	136500	136500	0
171	20240503	181300	2779828900	136500	136500	136500	136500	0
172	20240503	181200	2779828900	136500	136500	136500	136500	0
173	20240503	181100	2779828900	136500	136500	136500	136500	0
174	20240503	181000	2779828900	136500	136500	136500	136500	0
175	20240503	180900	2779828900	136500	136500	136500	136500	0
176	20240503	180800	2779828900	136500	136500	136500	136500	0
177	20240503	180700	2779828900	136500	136500	136500	136500	0
178	20240503	180600	2779828900	136500	136500	136500	136500	0
179	20240503	180500	2779828900	136500	136500	136500	136500	0
180	20240503	180400	2779828900	136500	136500	136500	136500	0
181	20240503	180300	2779828900	136500	136500	136500	136500	0
182	20240503	180200	2779828900	136500	136500	136500	136500	85
183	20240503	180100	2779828900	136500	136500	136500	136500	0
184	20240503	180000	2779828900	136500	136500	136500	136500	0
185	20240503	175900	2779828900	136500	136500	136500	136500	0
186	20240503	175800	2779828900	136500	136500	136500	136500	0
187	20240503	175700	2779828900	136500	136500	136500	136500	0
188	20240503	175600	2779828900	136500	136500	136500	136500	0
189	20240503	175500	2779828900	136500	136500	136500	136500	0
190	20240503	175400	2779828900	136500	136500	136500	136500	0
191	20240503	175300	2779828900	136500	136500	136500	136500	0
192	20240503	175200	2779828900	136500	136500	136500	136500	0
193	20240503	175100	2779828900	136500	136500	136500	136500	0
194	20240503	175000	2779828900	136500	136500	136500	136500	0
195	20240503	174900	2779828900	136500	136500	136500	136500	0
196	20240503	174800	2779828900	136500	136500	136500	136500	0
197	20240503	174700	2779828900	136500	136500	136500	136500	0
198	20240503	174600	2779828900	136500	136500	136500	136500	0
199	20240503	174500	2779828900	136500	136500	136500	136500	0
200	20240503	174400	2779828900	136500	136500	136500	136500	0
201	20240503	174300	2779828900	136500	136500	136500	136500	0
202	20240503	174200	2779828900	136500	136500	136500	136500	0
203	20240503	174100	2779828900	136500	136500	136500	136500	0
204	20240503	174000	2779828900	136500	136500	136500	136500	0
205	20240503	173900	2779828900	136500	136500	136500	136500	0
206	20240503	173800	2779828900	136500	136500	136500	136500	0
207	20240503	173700	2779828900	136500	136500	136500	136500	0
208	20240503	173600	2779828900	136500	136500	136500	136500	0
209	20240503	173500	2779828900	136500	136500	136500	136500	0
210	20240503	173400	2779828900	136500	136500	136500	136500	0
211	20240503	173300	2779828900	136500	136500	136500	136500	0
212	20240503	173200	2779828900	136500	136500	136500	136500	85
213	20240503	173100	2779828900	136500	136500	136500	136500	0
214	20240503	173000	2779828900	136500	136500	136500	136500	0
215	20240503	172900	2779828900	136500	136500	136500	136500	0
216	20240503	172800	2779828900	136500	136500	136500	136500	0
217	20240503	172700	2779828900	136500	136500	136500	136500	0
218	20240503	172600	2779828900	136500	136500	136500	136500	0
219	20240503	172500	2779828900	136500	136500	136500	136500	0
220	20240503	172400	2779828900	136500	136500	136500	136500	0
221	20240503	172300	2779828900	136500	136500	136500	136500	0
222	20240503	172200	2779828900	136500	136500	136500	136500	0
223	20240503	172100	2779828900	136500	136500	136500	136500	0
224	20240503	172000	2779828900	136500	136500	136500	136500	0
225	20240503	171900	2779828900	136500	136500	136500	136500	0
226	20240503	171800	2779828900	136500	136500	136500	136500	0
227	20240503	171700	2779828900	136500	136500	136500	136500	0
228	20240503	171600	2779828900	136500	136500	136500	136500	0
229	20240503	171500	2779828900	136500	136500	136500	136500	0
230	20240503	171400	2779828900	136500	136500	136500	136500	0
231	20240503	171300	2779828900	136500	136500	136500	136500	0
232	20240503	171200	2779828900	136500	136500	136500	136500	0
233	20240503	171100	2779828900	136500	136500	136500	136500	0
234	20240503	171000	2779828900	136500	136500	136500	136500	0
235	20240503	170900	2779828900	136500	136500	136500	136500	0
236	20240503	170800	2779828900	136500	136500	136500	136500	0
237	20240503	170700	2779828900	136500	136500	136500	136500	0
238	20240503	170600	2779828900	136500	136500	136500	136500	0
239	20240503	170500	2779828900	136500	136500	136500	136500	0
240	20240503	170400	2779828900	136500	136500	136500	136500	0
241	20240503	170300	2779828900	136500	136500	136500	136500	0
242	20240503	170200	2779828900	136500	136500	136500	136500	85
243	20240503	170100	2779828900	136500	136500	136500	136500	0
244	20240503	170000	2779828900	136500	136500	136500	136500	0
245	20240503	165900	2779828900	136500	136500	136500	136500	0
246	20240503	165800	2779828900	136500	136500	136500	136500	0
247	20240503	165700	2779828900	136500	136500	136500	136500	0
248	20240503	165600	2779828900	136500	136500	136500	136500	0
249	20240503	165500	2779828900	136500	136500	136500	136500	0
250	20240503	165400	2779828900	136500	136500	136500	136500	0
251	20240503	165300	2779828900	136500	136500	136500	136500	0
252	20240503	165200	2779828900	136500	136500	136500	136500	0
253	20240503	165100	2779828900	136500	136500	136500	136500	0
254	20240503	165000	2779828900	136500	136500	136500	136500	0
255	20240503	164900	2779828900	136500	136500	136500	136500	0
256	20240503	164800	2779828900	136500	136500	136500	136500	0
257	20240503	164700	2779828900	136500	136500	136500	136500	0
258	20240503	164600	2779828900	136500	136500	136500	136500	0
259	20240503	164500	2779828900	136500	136500	136500	136500	0
260	20240503	164400	2779828900	136500	136500	136500	136500	0
261	20240503	164300	2779828900	136500	136500	136500	136500	0
262	20240503	164200	2779828900	136500	136500	136500	136500	0
263	20240503	164100	2779828900	136500	136500	136500	136500	0
264	20240503	164000	2779828900	136500	136500	136500	136500	0
265	20240503	163900	2779828900	136500	136500	136500	136500	0
266	20240503	163800	2779828900	136500	136500	136500	136500	0
267	20240503	163700	2779828900	136500	136500	136500	136500	0
268	20240503	163600	2779828900	136500	136500	136500	136500	0
269	20240503	163500	2779828900	136500	136500	136500	136500	0
270	20240503	163400	2779828900	136500	136500	136500	136500	0
271	20240503	163300	2779828900	136500	136500	136500	136500	0
272	20240503	163200	2779828900	136500	136500	136500	136500	85
273	20240503	163100	2779828900	136500	136500	136500	136500	0
274	20240503	163000	2779828900	136500	136500	136500	136500	0
275	20240503	162900	2779828900	136500	136500	136500	136500	0
276	20240503	162800	2779828900	136500	136500	136500	136500	0
277	20240503	162700	2779828900	136500	136500	136500	136500	0
278	20240503	162600	2779828900	136500	136500	136500	136500	0
279	20240503	162500	2779828900	136500	136500	136500	136500	0
280	20240503	162400	2779828900	136500	136500	136500	136500	0
281	20240503	162300	2779828900	136500	136500	136500	136500	0
282	20240503	162200	2779828900	136500	136500	136500	136500	0
283	20240503	162100	2779828900	136500	136500	136500	136500	0
284	20240503	162000	2779828900	136500	136500	136500	136500	0
285	20240503	161900	2779828900	136500	136500	136500	136500	0
286	20240503	161800	2779828900	136500	136500	136500	136500	0
287	20240503	161700	2779828900	136500	136500	136500	136500	0
288	20240503	161600	2779828900	136500	136500	136500	136500	0
289	20240503	161500	2779828900	136500	136500	136500	136500	0
290	20240503	161400	2779828900	136500	136500	136500	136500	0
291	20240503	161300	2779828900	136500	136500	136500	136500	0
292	20240503	161200	2779828900	136500	136500	136500	136500	0
293	20240503	161100	2779828900	136500	136500	136500	136500	0
294	20240503	161000	2779828900	136500	136500	136500	136500	0
295	20240503	160900	2779828900	136500	136500	136500	136500	0
296	20240503	160800	2779828900	136500	136500	136500	136500	0
297	20240503	160700	2779828900	136500	136500	136500	136500	0
298	20240503	160600	2779828900	136500	136500	136500	136500	0
299	20240503	160500	2779828900	136500	136500	136500	136500	0
300	20240503	160400	2779828900	136500	136500	136500	136500	0
301	20240503	160300	2779828900	136500	136500	136500	136500	0
302	20240503	160200	2779828900	136500	136500	136500	136500	85
303	20240503	160100	2779828900	136500	136500	136500	136500	0
304	20240503	160000	2779828900	136500	136500	136500	136500	0
305	20240503	155900	2779828900	136500	136500	136500	136500	0
306	20240503	155800	2779828900	136500	136500	136500	136500	0
307	20240503	155700	2779828900	136500	136500	136500	136500	0
308	20240503	155600	2779828900	136500	136500	136500	136500	0
309	20240503	155500	2779828900	136500	136500	136500	136500	0
310	20240503	155400	2779828900	136500	136500	136500	136500	0
311	20240503	155300	2779828900	136500	136500	136500	136500	0
312	20240503	155200	2779828900	136500	136500	136500	136500	0
313	20240503	155100	2779828900	136500	136500	136500	136500	0
314	20240503	155000	2779828900	136500	136500	136500	136500	0
315	20240503	154900	2779828900	136500	136500	136500	136500	0
316	20240503	154800	2779828900	136500	136500	136500	136500	0
317	20240503	154700	2779828900	136500	136500	136500	136500	0
318	20240503	154600	2779828900	136500	136500	136500	136500	0
319	20240503	154500	2779828900	136500	136500	136500	136500	0
320	20240503	154400	2779828900	136500	136500	136500	136500	0
321	20240503	154300	2779828900	136500	136500	136500	136500	0
322	20240503	154200	2779828900	136500	136500	136500	136500	0
323	20240503	154100	2779828900	136500	136500	136500	136500	0
324	20240503	154000	2779828900	136500	136500	136500	136500	0
325	20240503	153900	2779828900	136500	136500	136500	136500	0
326	20240503	153800	2779828900	136500	136500	136500	136500	0
327	20240503	153700	2779828900	136500	136500	136500	136500	0
328	20240503	153600	2779828900	136500	136500	136500	136500	0
329	20240503	153500	2779828900	136500	136500	136500	136500	0
330	20240503	153400	2779828900	136500	136500	136500	136500	0
331	20240503	153300	2779828900	136500	136500	136500	136500	0
332	20240503	153200	2779828900	136500	136500	136500	136500	85
333	20240503	153100	2779828900	136500	136500	136500	136500	0
334	20240503	153000	2779828900	136500	136500	136500	136500	85
335	20240503	152900	2768226400	136600	136600	136600	136600	0
336	20240503	152800	2768226400	136600	136600	136600	136600	0
337	20240503	152700	2768226400	136600	136600	136600	136600	0
338	20240503	152600	2768226400	136600	136600	136600	136600	0
339	20240503	152500	2768226400	136600	136600	136600	136600	0
340	20240503	152400	2768226400	136600	136600	136600	136600	0
341	20240503	152300	2768226400	136600	136600	136600	136600	0
342	20240503	152200	2768226400	136600	136600	136600	136600	0
343	20240503	152100	2768226400	136600	136600	136600	136600	0
344	20240503	152000	2768226400	136600	136600	136600	136600	0
345	20240503	151900	2768226400	136600	136600	136600	136600	0
346	20240503	151800	2768226400	136600	136200	136600	136000	10
347	20240503	151700	2766863500	136300	136500	136600	136000	26
348	20240503	151600	2763315800	136500	136000	136600	136000	48
349	20240503	151500	2756783700	135800	136500	136500	135800	233
350	20240503	151400	2725105400	136500	136600	136600	136500	21
351	20240503	151300	2722237600	136600	136700	136700	136600	16
352	20240503	151200	2720051100	136700	136700	136700	136600	16
353	20240503	151100	2717864000	136600	136500	136600	136500	23
354	20240503	151000	2714723500	136400	136700	136700	136400	23
355	20240503	150900	2711583200	136700	136700	136800	136600	26
356	20240503	150800	2708028200	136700	136900	136900	136700	38
357	20240503	150700	2702833400	137000	136700	137000	136700	67
358	20240503	150600	2693665300	136700	136900	136900	136700	6
359	20240503	150500	2692844500	136900	136300	136900	136100	36
360	20240503	150400	2687928000	136400	136600	136700	136400	22
361	20240503	150300	2684922200	136700	136700	136900	136700	17
362	20240503	150200	2682597100	136600	136500	136600	136500	5
363	20240503	150100	2681914200	136500	136400	136600	136400	7
364	20240503	150000	2680958900	136700	136300	136700	136300	30
365	20240503	145900	2676867200	136200	136300	136300	136200	31
366	20240503	145800	2672644500	136700	136300	136700	136300	18
367	20240503	145700	2670189200	136300	136400	136400	136200	18
368	20240503	145600	2667736100	136300	136300	136400	136300	12
369	20240503	145500	2666100000	136200	136300	136300	136200	15
370	20240503	145400	2664055900	136200	136300	136300	136100	35
371	20240503	145300	2659290900	136300	136200	136300	136200	12
372	20240503	145200	2657655700	136200	136200	136200	136100	26
373	20240503	145100	2654114700	136200	136300	136300	136100	13
374	20240503	145000	2652344600	136400	136400	136700	136400	31
375	20240503	144900	2648112500	136400	136100	136400	136100	23
376	20240503	144800	2644976000	136200	136200	136300	136100	8
377	20240503	144700	2643886700	136300	136400	136500	136300	22
378	20240503	144600	2640886400	136400	136400	136500	136400	16
379	20240503	144500	2638703500	136300	136000	136400	136000	6
380	20240503	144400	2637886100	136000	136400	136600	136000	49
381	20240503	144300	2631209900	136100	136000	136100	136000	8
382	20240503	144200	2630121700	136000	136000	136100	135800	26
383	20240503	144100	2626586800	136000	136100	136100	136000	12
384	20240503	144000	2624953900	136100	136300	136300	136100	6
385	20240503	143900	2624136300	136300	135900	136300	135900	32
386	20240503	143800	2619784400	135900	136000	136000	135900	20
387	20240503	143700	2617065000	135900	135900	135900	135800	54
388	20240503	143600	2609731300	135900	135700	135900	135600	118
389	20240503	143500	2593709900	135700	135800	135800	135700	23
390	20240503	143400	2590588000	135900	136000	136000	135800	49
391	20240503	143300	2583928600	136100	136000	136400	136000	25
392	20240503	143200	2580525000	136000	136100	136100	136000	12
393	20240503	143100	2578892100	136000	136300	136300	136000	21
394	20240503	143000	2576034000	136200	136400	136500	136200	41
395	20240503	142900	2570441400	136400	136200	136400	136100	15
396	20240503	142800	2568397800	136200	136000	136200	135900	17
397	20240503	142700	2566084700	135900	136200	136200	135900	39
398	20240503	142600	2560776500	136200	136300	136500	136200	9
399	20240503	142500	2559549100	136300	136400	136400	136200	7
400	20240503	142400	2558594900	136400	136400	136500	136400	8
401	20240503	142300	2557503200	136400	136600	136600	136400	15
402	20240503	142200	2555454900	136600	136500	136600	136400	14
403	20240503	142100	2553543500	136400	136500	136500	136100	24
404	20240503	142000	2550269400	136500	136600	136600	136300	22
405	20240503	141900	2547266700	136500	136600	136600	136000	14
406	20240503	141800	2545357200	136600	136600	136600	136600	5
407	20240503	141700	2544674200	136600	136300	136600	136300	82
408	20240503	141600	2533484200	136300	136000	136500	136000	49
409	20240503	141500	2526814300	136000	135900	136000	135900	9
410	20240503	141400	2525590500	135900	135800	135900	135800	13
411	20240503	141300	2523824200	135800	135800	135900	135800	31
412	20240503	141200	2519614300	135700	135800	135900	135700	24
413	20240503	141100	2516354800	135800	135800	135900	135800	13
414	20240503	141000	2514588400	135700	135900	135900	135700	18
415	20240503	140900	2512144700	135900	135800	136000	135600	25
416	20240503	140800	2508747200	135800	135800	135800	135600	54
417	20240503	140700	2501420800	136000	135900	136000	135900	14
418	20240503	140600	2499517200	136000	136100	136100	135900	20
419	20240503	140500	2496797100	136000	135800	136000	135800	7
420	20240503	140400	2495845600	135900	136000	136000	135800	8
421	20240503	140300	2494758800	136000	136200	136200	135900	33
422	20240503	140200	2490272200	136200	136100	136200	136100	11
423	20240503	140100	2488774500	136100	136100	136100	136100	1
424	20240503	140000	2488638400	136200	136200	136300	136200	13
425	20240503	135900	2486867000	136200	135700	136200	135600	32
426	20240503	135800	2482524700	135600	136100	136200	135600	11
427	20240503	135700	2481028700	136000	136100	136300	136000	5
428	20240503	135600	2480348000	136000	135700	136300	135600	30
429	20240503	135500	2476275900	136300	136000	136300	136000	8
430	20240503	135400	2475186800	136200	135900	136200	135900	15
431	20240503	135300	2473147300	136000	136100	136200	135500	17
432	20240503	135200	2470836200	136100	136000	136100	135500	29
433	20240503	135100	2466904400	136100	136100	136100	136000	7
434	20240503	135000	2465952000	136000	135900	136500	135900	11
435	20240503	134900	2464453400	135900	136000	136300	135500	48
436	20240503	134800	2457934300	136000	135900	136500	135900	19
437	20240503	134700	2455347800	136400	136100	136500	135800	48
438	20240503	134600	2448811200	136100	136100	136100	135900	9
439	20240503	134500	2447586700	136100	136200	136200	135800	14
440	20240503	134400	2445681100	136300	136300	136500	136200	8
441	20240503	134300	2444590700	136300	136000	136300	136000	8
442	20240503	134200	2443501900	135900	135900	136300	135800	32
443	20240503	134100	2439152400	135900	136500	136600	135900	15
444	20240503	134000	2437105400	136400	136000	136600	136000	14
445	20240503	133900	2435198300	136000	136500	136500	136000	32
446	20240503	133800	2430832400	136600	136600	136600	136500	9
447	20240503	133700	2429603200	136500	136600	136600	136000	107
448	20240503	133600	2415047400	136600	136600	136600	136200	9
449	20240503	133500	2413819000	136700	136900	136900	136700	16
450	20240503	133400	2411629600	136800	136600	136800	136600	9
451	20240503	133300	2410399600	136200	136200	136200	136200	1
452	20240503	133200	2410263400	137000	136100	137000	136100	32
453	20240503	133100	2405902500	136100	136300	136900	136100	23
454	20240503	133000	2402764800	136300	136200	136900	136200	21
455	20240503	132900	2399900400	136300	136500	136600	136300	24
456	20240503	132800	2396626000	136400	136500	136500	136400	31
457	20240503	132700	2392397100	136400	136300	136400	136200	8
458	20240503	132600	2391306400	136400	136500	136500	136400	8
459	20240503	132500	2390214500	136500	136600	136900	136500	82
460	20240503	132400	2379018600	136700	136800	136900	136600	5
461	20240503	132300	2378334800	136600	136800	136800	136600	5
462	20240503	132200	2377651400	136900	136800	136900	136500	13
463	20240503	132100	2375874500	136600	137000	137000	136600	15
464	20240503	132000	2373820300	136800	137000	137100	136600	11
465	20240503	131900	2372314100	136500	136800	136900	136500	25
466	20240503	131800	2368892500	136600	136600	136600	136600	26
467	20240503	131700	2365340900	136900	136900	136900	136500	13
468	20240503	131600	2363564300	136800	136600	136900	136500	24
469	20240503	131500	2360285100	136500	136400	136600	136400	11
470	20240503	131400	2358783100	136500	136600	136700	136500	16
471	20240503	131300	2356597500	136500	136500	136700	136500	7
472	20240503	131200	2355641400	136700	136700	136700	136400	31
473	20240503	131100	2351407100	136800	136900	137000	136700	13
474	20240503	131000	2349627200	136900	137000	137000	136900	12
475	20240503	130900	2347983500	137000	136700	137000	136700	7
476	20240503	130800	2347025300	137000	136500	137000	136400	34
477	20240503	130700	2342382600	137000	136600	137000	136600	8
478	20240503	130600	2341289000	136500	136400	136600	136400	5
479	20240503	130500	2340606400	136500	136400	136600	136400	10
480	20240503	130400	2339241500	136400	136500	136500	136000	34
481	20240503	130300	2334613900	136500	136000	136500	136000	7
482	20240503	130200	2333658900	136500	136200	136500	136100	16
483	20240503	130100	2331476000	136200	136500	136600	136000	41
484	20240503	130000	2325885500	136500	136300	136500	136300	9
485	20240503	125900	2324658100	136300	136200	136400	136200	22
486	20240503	125800	2321659100	136200	136200	136300	136200	5
487	20240503	125700	2320978000	136100	136100	136400	136000	36
488	20240503	125600	2316077000	136200	135800	136400	135800	11
489	20240503	125500	2314580100	135800	135800	136000	135800	6
490	20240503	125400	2313764800	135800	135500	135800	135500	31
491	20240503	125300	2309563600	135800	135800	136000	135500	180
492	20240503	125200	2285144400	135700	135700	135700	135600	35
493	20240503	125100	2280395200	135700	135900	135900	135700	9
494	20240503	125000	2279173200	135900	135900	135900	135900	5
495	20240503	124900	2278493700	135800	135900	136000	135800	29
496	20240503	124800	2274555000	135900	135900	135900	135900	6
497	20240503	124700	2273739600	135700	136000	136000	135700	29
498	20240503	124600	2269795900	136000	136100	136100	136000	6
499	20240503	124500	2268979400	136100	136200	136200	136100	34
500	20240503	124400	2264351600	136100	136200	136200	136100	29
501	20240503	124300	2260402200	136300	136400	136400	136200	27
502	20240503	124200	2256721200	136300	136100	136300	136100	19
503	20240503	124100	2254133100	136000	136000	136100	136000	6
504	20240503	124000	2253317000	135900	135800	136200	135800	59
505	20240503	123900	2245295800	135800	135800	135900	135800	17
506	20240503	123800	2242987000	135800	136200	136200	135600	138
507	20240503	123700	2224218700	136200	136200	136300	136200	51
508	20240503	123600	2217272400	136200	136300	136400	136200	16
509	20240503	123500	2215091700	136300	136300	136400	136300	6
510	20240503	123400	2214273800	136300	136300	136300	136300	7
511	20240503	123300	2213319700	136200	136300	136300	136200	30
512	20240503	123200	2209230900	136400	136300	136500	136300	18
513	20240503	123100	2206776900	136400	136300	136400	136300	3
514	20240503	123000	2206367800	136400	136300	136400	136300	33
515	20240503	122900	2201869400	136300	136300	136400	136300	9
516	20240503	122800	2200642600	136300	136400	136400	136300	3
517	20240503	122700	2200233500	136300	136400	136500	136300	16
518	20240503	122600	2198051500	136500	136700	136700	136500	22
519	20240503	122500	2195047800	136600	136600	136600	136600	5
520	20240503	122400	2194364800	137100	136700	137100	136600	13
521	20240503	122300	2192584400	136600	136700	136900	136600	29
522	20240503	122200	2188622600	136500	136200	136500	136200	10
523	20240503	122100	2187259400	136200	136200	136400	136200	43
524	20240503	122000	2181400700	136300	137100	137100	136300	314
525	20240503	121900	2138447100	137100	137100	137100	137100	38
526	20240503	121800	2133237300	137100	137100	137200	137100	14
527	20240503	121700	2131317700	137100	137400	137400	137100	44
528	20240503	121600	2125282700	137400	137600	137600	137400	7
529	20240503	121500	2124320300	137600	137800	137800	137600	122
530	20240503	121400	2107531200	137800	137800	137800	137800	5
531	20240503	121300	2106842200	137800	137600	137800	137600	47
532	20240503	121200	2100372500	137600	137800	137800	137600	10
533	20240503	121100	2098995800	137700	137700	137700	137700	7
534	20240503	121000	2098031900	137800	137700	137800	137600	20
535	20240503	120900	2095278200	137700	137700	137800	137700	75
536	20240503	120800	2084948700	137800	138100	138100	137800	54
537	20240503	120700	2077501300	138200	138200	138200	138100	21
538	20240503	120600	2074600800	138200	138200	138500	138200	32
539	20240503	120500	2070178100	138500	138800	138900	138500	138
540	20240503	120400	2051052700	138800	139200	139200	138800	18
541	20240503	120300	2048551900	139200	139300	139300	139100	8
542	20240503	120200	2047438000	139400	139000	139400	139000	29
543	20240503	120100	2043406600	138800	139700	139700	138700	102
544	20240503	120000	2029228800	139800	139900	140000	139800	26
545	20240503	115900	2025589300	139900	140000	140000	139900	36
546	20240503	115800	2020552600	139900	140100	140400	139900	144
547	20240503	115700	2000352300	140100	140100	140100	140000	32
548	20240503	115600	1995869400	140100	140000	140100	140000	10
549	20240503	115500	1994468900	140000	140000	140100	140000	39
550	20240503	115400	1989008300	140000	140100	140100	140000	12
551	20240503	115300	1987327400	140100	140000	140100	140000	14
552	20240503	115200	1985366300	140100	140100	140100	140000	70
553	20240503	115100	1975565000	140000	140000	140100	140000	10
554	20240503	115000	1974164600	140100	140000	140100	140000	11
555	20240503	114900	1972624100	140100	140300	140300	140000	36
556	20240503	114800	1967576000	140200	140000	140300	140000	50
557	20240503	114700	1960566700	140100	140200	140200	140000	34
558	20240503	114600	1955801100	140200	140100	140300	140100	30
559	20240503	114500	1951592800	140000	140400	140400	140000	81
560	20240503	114400	1940244700	140400	140100	140400	140000	35
561	20240503	114300	1935333300	140100	140100	140300	140100	31
562	20240503	114200	1930986700	140100	140200	140200	140100	57
563	20240503	114100	1922995500	140200	140400	140400	140100	32
564	20240503	114000	1918506100	140400	140200	140400	140100	30
565	20240503	113900	1914296200	140400	140400	140400	140000	37
566	20240503	113800	1909105200	140000	140200	140400	140000	56
567	20240503	113700	1901256600	140100	140000	140300	140000	28
568	20240503	113600	1897330400	140100	140100	140100	140000	31
569	20240503	113500	1892987400	140100	140000	140100	140000	34
570	20240503	113400	1888227200	140100	140100	140300	140000	33
571	20240503	113300	1883602000	140100	140300	140300	140100	58
572	20240503	113200	1875472500	140200	140300	140300	140200	32
573	20240503	113100	1870983100	140300	140300	140400	140300	57
574	20240503	113000	1862980900	140200	140300	140300	140200	51
575	20240503	112900	1855825900	140300	140100	140300	140100	94
576	20240503	112800	1842641400	140100	140000	140200	140000	104
577	20240503	112700	1828061500	140200	140100	140200	139400	60
578	20240503	112600	1819657800	140100	139400	140100	139400	30
579	20240503	112500	1815466800	139600	139600	139700	139600	32
580	20240503	112400	1810999500	139500	139700	140100	139500	63
581	20240503	112300	1802181500	139800	139700	139800	139700	49
582	20240503	112200	1795331700	139900	139900	140100	139900	31
583	20240503	112100	1790990900	139400	140100	140200	139400	652
584	20240503	112000	1699720600	140000	140100	140100	139400	78
585	20240503	111900	1688802000	140100	140000	140200	139500	75
586	20240503	111800	1678301600	139700	140100	140100	139500	32
587	20240503	111700	1673834400	140100	140200	140200	139500	71
588	20240503	111600	1663903700	139500	139800	140300	139500	65
589	20240503	111500	1654790500	139500	139900	140000	139400	128
590	20240503	111400	1636884000	139600	140000	140000	139600	78
591	20240503	111300	1625974000	140000	140200	140300	140000	475
592	20240503	111200	1559444200	140200	140800	140900	140200	297
593	20240503	111100	1517731200	140900	141100	141300	140400	189
594	20240503	111000	1491130500	140500	141200	141200	140500	250
595	20240503	110900	1455900000	140700	140700	141200	140700	78
596	20240503	110800	1444914000	140900	140800	141200	140400	39
597	20240503	110700	1439421200	140800	140800	141100	140800	72
598	20240503	110600	1429272700	140800	140400	140900	140400	30
599	20240503	110500	1425047100	140400	140900	141200	140400	34
600	20240503	110400	1420253200	140400	141100	141200	140400	57
601	20240503	110300	1412229300	141200	141200	141200	141200	29
602	20240503	110200	1408134500	141300	141100	141400	140000	215
603	20240503	110100	1377878900	141100	141300	141400	141100	65
604	20240503	110000	1368696800	141400	141500	141500	141400	80
605	20240503	105900	1357383000	141400	141400	141500	141400	31
606	20240503	105800	1352997700	141400	141400	141500	141400	60
607	20240503	105700	1344510100	141500	141400	141500	141400	132
608	20240503	105600	1325838600	141500	141100	141500	141100	159
609	20240503	105500	1303368400	141100	141000	141100	141000	33
610	20240503	105400	1298713400	141100	141100	141200	141000	89
611	20240503	105300	1286153900	141000	141000	141100	141000	53
612	20240503	105200	1278679000	141000	141000	141100	140900	96
613	20240503	105100	1265141700	141000	140600	141000	140600	215
614	20240503	105000	1234838800	140700	140700	140900	140600	56
615	20240503	104900	1226953000	140800	140800	140900	140800	50
616	20240503	104800	1219911300	140700	140300	140800	140300	461
617	20240503	104700	1155101900	140200	140300	140400	140100	48
618	20240503	104600	1148369900	140200	140300	140500	140200	48
619	20240503	104500	1141633600	140200	140300	140400	140200	69
620	20240503	104400	1131947800	140200	140400	140500	140200	35
621	20240503	104300	1127034200	140400	140200	140500	140200	68
622	20240503	104200	1117489000	140500	140600	140600	140200	220
623	20240503	104100	1086566800	140700	140400	140700	140400	67
624	20240503	104000	1077144200	140500	140200	140500	140100	132
625	20240503	103900	1058625800	140200	139800	140200	139800	54
626	20240503	103800	1051061900	139800	139900	140000	139800	121
627	20240503	103700	1034134400	139900	139500	139900	139500	60
628	20240503	103600	1025753800	139600	139400	139800	139400	74
629	20240503	103500	1015411200	139500	139500	139500	139400	106
630	20240503	103400	1000624300	139500	139900	139900	139500	38
631	20240503	103300	995310500	140000	139900	140200	139600	73
632	20240503	103200	985097800	140000	140200	140200	140000	94
633	20240503	103100	971930000	140200	140100	140800	139800	121
634	20240503	103000	954957600	140100	140900	141200	140100	465
635	20240503	102900	889381200	140900	139700	141000	139700	475
636	20240503	102800	822724000	139700	139800	139900	139700	74
637	20240503	102700	812378000	139800	139100	139800	139000	64
638	20240503	102600	803461900	139100	140000	140200	139000	257
639	20240503	102500	767533100	140000	139800	140000	139800	608
640	20240503	102400	682421100	140000	139700	140000	139400	504
641	20240503	102300	612022100	139700	139000	139700	138600	1127
642	20240503	102200	455208900	139000	137500	139000	137300	1558
643	20240503	102100	238945500	137400	137500	137500	137400	4
644	20240503	102000	238395600	137500	137600	137600	137500	2
645	20240503	101900	238120500	137800	137700	137800	137700	11
646	20240503	101800	236604900	137800	137700	137800	137700	5
647	20240503	101700	235916100	137700	137700	137700	137700	9
648	20240503	101600	234676800	137700	137700	137700	137700	1
649	20240503	101500	234539100	137700	137600	137800	137600	12
650	20240503	101400	232886500	137600	137600	137600	137600	4
651	20240503	101300	232336100	137600	137600	137600	137600	0
652	20240503	101200	232336100	137600	137600	137600	137600	3
653	20240503	101100	231923300	137600	137600	137600	137600	3
654	20240503	101000	231510500	137500	137500	137500	137500	3
655	20240503	100900	231098000	137200	137600	137600	137200	43
656	20240503	100800	225192200	137600	137400	137600	137400	4
657	20240503	100700	224642000	137600	137800	137800	137600	114
658	20240503	100600	208933600	138000	138000	138000	137800	65
659	20240503	100500	199966900	138000	138000	138000	138000	3
660	20240503	100400	199552900	138000	138000	138000	138000	2
661	20240503	100300	199276900	138000	138100	138100	138000	6
662	20240503	100200	198448400	138100	138200	138200	138100	17
663	20240503	100100	196099100	138200	138200	138200	138200	8
664	20240503	100000	194993500	138200	138200	138300	138200	7
665	20240503	095900	194026000	138200	138200	138200	138200	3
666	20240503	095800	193611400	138200	138200	138300	138200	19
667	20240503	095700	190985200	138200	138200	138200	138200	7
668	20240503	095600	190017800	138100	138000	138100	138000	31
669	20240503	095500	185739300	138000	138000	138000	138000	4
670	20240503	095400	185187300	138000	138100	138100	138000	2
671	20240503	095300	184911200	138000	138000	138000	138000	5
672	20240503	095200	184221200	138000	138100	138200	138000	19
673	20240503	095100	181597100	138200	138200	138200	138200	20
674	20240503	095000	178833100	138200	138200	138300	138200	15
675	20240503	094900	176759100	138200	138200	138200	138200	4
676	20240503	094800	176206300	138300	138200	138300	138200	14
677	20240503	094700	174271400	138200	138200	138200	138200	29
678	20240503	094600	170263600	138100	138000	138100	138000	78
679	20240503	094500	159495400	137900	137900	137900	137900	0
680	20240503	094400	159495400	137900	137900	137900	137900	2
681	20240503	094300	159219600	138000	137900	138000	137900	11
682	20240503	094200	157702000	137800	137600	137800	137600	55
683	20240503	094100	150129300	137500	137500	137500	137500	31
684	20240503	094000	145866800	137300	137200	137300	137200	8
685	20240503	093900	144768800	137200	137200	137200	137200	0
686	20240503	093800	144768800	137200	137400	137500	137200	48
687	20240503	093700	138178300	137200	137200	137200	137200	4
688	20240503	093600	137629500	137300	137300	137300	137300	2
689	20240503	093500	137354900	137400	137400	137400	137400	1
690	20240503	093400	137217500	137500	137400	137500	137400	3
691	20240503	093300	136805200	137200	137400	137400	137200	60
692	20240503	093200	128569700	137400	137600	137600	137400	37
693	20240503	093100	123482900	137500	137500	137500	137500	0
694	20240503	093000	123482900	137500	137500	137500	137500	3
695	20240503	092900	123070400	137400	137700	137700	137400	139
696	20240503	092800	103951400	137600	137600	137600	137600	2
697	20240503	092700	103676200	137500	137500	137500	137500	1
698	20240503	092600	103538700	137500	137500	137500	137500	2
699	20240503	092500	103263700	137500	137500	137500	137500	4
700	20240503	092400	102713700	137500	137500	137500	137500	5
701	20240503	092300	102026200	138100	137600	138100	137600	103
702	20240503	092200	87803900	137500	137500	137500	137500	1
703	20240503	092100	87666400	137400	137400	137400	137400	0
704	20240503	092000	87666400	137400	137600	137600	137400	61
705	20240503	091900	79276500	137600	137700	137700	137600	4
706	20240503	091800	78725900	138200	138200	138200	138200	0
707	20240503	091700	78725900	138200	137600	138200	137600	7
708	20240503	091600	77759300	138200	137700	138200	137700	73
709	20240503	091500	67675100	137500	137500	137500	137500	8
710	20240503	091400	66575100	137400	137400	137400	137400	1
711	20240503	091300	66437700	137400	137400	137400	137400	2
712	20240503	091200	66162900	137400	137400	137500	137400	33
713	20240503	091100	61628500	137400	137400	137400	137300	3
714	20240503	091000	61216400	137200	136700	137200	136700	3
715	20240503	090900	60805800	136700	137100	137100	136700	171
716	20240503	090800	37402800	137100	137100	137100	137100	2
717	20240503	090700	37128600	137000	137000	137000	137000	0
718	20240503	090600	37128600	137000	136900	137000	136900	5
719	20240503	090500	36443800	136900	136900	136900	136900	1
720	20240503	090400	36306900	136900	136900	136900	136900	1
721	20240503	090300	36170000	136700	136900	136900	136700	73
722	20240503	090200	26187400	136900	136700	137000	136700	25
723	20240503	090100	22763600	136600	137800	137800	136600	89
724	20240503	090000	10521600	138200	138600	138600	138200	76