KissMeData/280360/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205500	1295408000	140800	140800	140800	140800	191
3	20240508	205400	1295408000	140800	140800	140800	140800	0
4	20240508	205300	1295408000	140800	140800	140800	140800	0
5	20240508	205200	1295408000	140800	140800	140800	140800	0
6	20240508	205100	1295408000	140800	140800	140800	140800	0
7	20240508	205000	1295408000	140800	140800	140800	140800	0
8	20240508	204900	1295408000	140800	140800	140800	140800	0
9	20240508	204800	1295408000	140800	140800	140800	140800	0
10	20240508	204700	1295408000	140800	140800	140800	140800	0
11	20240508	204600	1295408000	140800	140800	140800	140800	0
12	20240508	204500	1295408000	140800	140800	140800	140800	0
13	20240508	204400	1295408000	140800	140800	140800	140800	0
14	20240508	204300	1295408000	140800	140800	140800	140800	0
15	20240508	204200	1295408000	140800	140800	140800	140800	0
16	20240508	204100	1295408000	140800	140800	140800	140800	0
17	20240508	204000	1295408000	140800	140800	140800	140800	0
18	20240508	203900	1295408000	140800	140800	140800	140800	0
19	20240508	203800	1295408000	140800	140800	140800	140800	0
20	20240508	203700	1295408000	140800	140800	140800	140800	0
21	20240508	203600	1295408000	140800	140800	140800	140800	0
22	20240508	203500	1295408000	140800	140800	140800	140800	0
23	20240508	203400	1295408000	140800	140800	140800	140800	0
24	20240508	203300	1295408000	140800	140800	140800	140800	0
25	20240508	203200	1295408000	140800	140800	140800	140800	0
26	20240508	203100	1295408000	140800	140800	140800	140800	0
27	20240508	203000	1295408000	140800	140800	140800	140800	0
28	20240508	202900	1295408000	140800	140800	140800	140800	0
29	20240508	202800	1295408000	140800	140800	140800	140800	0
30	20240508	202700	1295408000	140800	140800	140800	140800	0
31	20240508	202600	1295408000	140800	140800	140800	140800	0
32	20240508	202500	1295408000	140800	140800	140800	140800	191
33	20240508	202400	1295408000	140800	140800	140800	140800	0
34	20240508	202300	1295408000	140800	140800	140800	140800	0
35	20240508	202200	1295408000	140800	140800	140800	140800	0
36	20240508	202100	1295408000	140800	140800	140800	140800	0
37	20240508	202000	1295408000	140800	140800	140800	140800	0
38	20240508	201900	1295408000	140800	140800	140800	140800	0
39	20240508	201800	1295408000	140800	140800	140800	140800	0
40	20240508	201700	1295408000	140800	140800	140800	140800	0
41	20240508	201600	1295408000	140800	140800	140800	140800	0
42	20240508	201500	1295408000	140800	140800	140800	140800	0
43	20240508	201400	1295408000	140800	140800	140800	140800	0
44	20240508	201300	1295408000	140800	140800	140800	140800	0
45	20240508	201200	1295408000	140800	140800	140800	140800	0
46	20240508	201100	1295408000	140800	140800	140800	140800	0
47	20240508	201000	1295408000	140800	140800	140800	140800	0
48	20240508	200900	1295408000	140800	140800	140800	140800	0
49	20240508	200800	1295408000	140800	140800	140800	140800	0
50	20240508	200700	1295408000	140800	140800	140800	140800	0
51	20240508	200600	1295408000	140800	140800	140800	140800	0
52	20240508	200500	1295408000	140800	140800	140800	140800	0
53	20240508	200400	1295408000	140800	140800	140800	140800	0
54	20240508	200300	1295408000	140800	140800	140800	140800	0
55	20240508	200200	1295408000	140800	140800	140800	140800	0
56	20240508	200100	1295408000	140800	140800	140800	140800	0
57	20240508	200000	1295408000	140800	140800	140800	140800	0
58	20240508	195900	1295408000	140800	140800	140800	140800	0
59	20240508	195800	1295408000	140800	140800	140800	140800	0
60	20240508	195700	1295408000	140800	140800	140800	140800	0
61	20240508	195600	1295408000	140800	140800	140800	140800	0
62	20240508	195500	1295408000	140800	140800	140800	140800	191
63	20240508	195400	1295408000	140800	140800	140800	140800	0
64	20240508	195300	1295408000	140800	140800	140800	140800	0
65	20240508	195200	1295408000	140800	140800	140800	140800	0
66	20240508	195100	1295408000	140800	140800	140800	140800	0
67	20240508	195000	1295408000	140800	140800	140800	140800	0
68	20240508	194900	1295408000	140800	140800	140800	140800	0
69	20240508	194800	1295408000	140800	140800	140800	140800	0
70	20240508	194700	1295408000	140800	140800	140800	140800	0
71	20240508	194600	1295408000	140800	140800	140800	140800	0
72	20240508	194500	1295408000	140800	140800	140800	140800	0
73	20240508	194400	1295408000	140800	140800	140800	140800	0
74	20240508	194300	1295408000	140800	140800	140800	140800	0
75	20240508	194200	1295408000	140800	140800	140800	140800	0
76	20240508	194100	1295408000	140800	140800	140800	140800	0
77	20240508	194000	1295408000	140800	140800	140800	140800	0
78	20240508	193900	1295408000	140800	140800	140800	140800	0
79	20240508	193800	1295408000	140800	140800	140800	140800	0
80	20240508	193700	1295408000	140800	140800	140800	140800	0
81	20240508	193600	1295408000	140800	140800	140800	140800	0
82	20240508	193500	1295408000	140800	140800	140800	140800	0
83	20240508	193400	1295408000	140800	140800	140800	140800	0
84	20240508	193300	1295408000	140800	140800	140800	140800	0
85	20240508	193200	1295408000	140800	140800	140800	140800	0
86	20240508	193100	1295408000	140800	140800	140800	140800	0
87	20240508	193000	1295408000	140800	140800	140800	140800	0
88	20240508	192900	1295408000	140800	140800	140800	140800	0
89	20240508	192800	1295408000	140800	140800	140800	140800	0
90	20240508	192700	1295408000	140800	140800	140800	140800	0
91	20240508	192600	1295408000	140800	140800	140800	140800	0
92	20240508	192500	1295408000	140800	140800	140800	140800	191
93	20240508	192400	1295408000	140800	140800	140800	140800	0
94	20240508	192300	1295408000	140800	140800	140800	140800	0
95	20240508	192200	1295408000	140800	140800	140800	140800	0
96	20240508	192100	1295408000	140800	140800	140800	140800	0
97	20240508	192000	1295408000	140800	140800	140800	140800	0
98	20240508	191900	1295408000	140800	140800	140800	140800	0
99	20240508	191800	1295408000	140800	140800	140800	140800	0
100	20240508	191700	1295408000	140800	140800	140800	140800	0
101	20240508	191600	1295408000	140800	140800	140800	140800	0
102	20240508	191500	1295408000	140800	140800	140800	140800	0
103	20240508	191400	1295408000	140800	140800	140800	140800	0
104	20240508	191300	1295408000	140800	140800	140800	140800	0
105	20240508	191200	1295408000	140800	140800	140800	140800	0
106	20240508	191100	1295408000	140800	140800	140800	140800	0
107	20240508	191000	1295408000	140800	140800	140800	140800	0
108	20240508	190900	1295408000	140800	140800	140800	140800	0
109	20240508	190800	1295408000	140800	140800	140800	140800	0
110	20240508	190700	1295408000	140800	140800	140800	140800	0
111	20240508	190600	1295408000	140800	140800	140800	140800	0
112	20240508	190500	1295408000	140800	140800	140800	140800	0
113	20240508	190400	1295408000	140800	140800	140800	140800	0
114	20240508	190300	1295408000	140800	140800	140800	140800	0
115	20240508	190200	1295408000	140800	140800	140800	140800	0
116	20240508	190100	1295408000	140800	140800	140800	140800	0
117	20240508	190000	1295408000	140800	140800	140800	140800	0
118	20240508	185900	1295408000	140800	140800	140800	140800	0
119	20240508	185800	1295408000	140800	140800	140800	140800	0
120	20240508	185700	1295408000	140800	140800	140800	140800	0
121	20240508	185600	1295408000	140800	140800	140800	140800	0
122	20240508	185500	1295408000	140800	140800	140800	140800	191
123	20240508	185400	1295408000	140800	140800	140800	140800	0
124	20240508	185300	1295408000	140800	140800	140800	140800	0
125	20240508	185200	1295408000	140800	140800	140800	140800	0
126	20240508	185100	1295408000	140800	140800	140800	140800	0
127	20240508	185000	1295408000	140800	140800	140800	140800	0
128	20240508	184900	1295408000	140800	140800	140800	140800	0
129	20240508	184800	1295408000	140800	140800	140800	140800	0
130	20240508	184700	1295408000	140800	140800	140800	140800	0
131	20240508	184600	1295408000	140800	140800	140800	140800	0
132	20240508	184500	1295408000	140800	140800	140800	140800	0
133	20240508	184400	1295408000	140800	140800	140800	140800	0
134	20240508	184300	1295408000	140800	140800	140800	140800	0
135	20240508	184200	1295408000	140800	140800	140800	140800	0
136	20240508	184100	1295408000	140800	140800	140800	140800	0
137	20240508	184000	1295408000	140800	140800	140800	140800	0
138	20240508	183900	1295408000	140800	140800	140800	140800	0
139	20240508	183800	1295408000	140800	140800	140800	140800	0
140	20240508	183700	1295408000	140800	140800	140800	140800	0
141	20240508	183600	1295408000	140800	140800	140800	140800	0
142	20240508	183500	1295408000	140800	140800	140800	140800	0
143	20240508	183400	1295408000	140800	140800	140800	140800	0
144	20240508	183300	1295408000	140800	140800	140800	140800	0
145	20240508	183200	1295408000	140800	140800	140800	140800	0
146	20240508	183100	1295408000	140800	140800	140800	140800	0
147	20240508	183000	1295408000	140800	140800	140800	140800	0
148	20240508	182900	1295408000	140800	140800	140800	140800	0
149	20240508	182800	1295408000	140800	140800	140800	140800	0
150	20240508	182700	1295408000	140800	140800	140800	140800	0
151	20240508	182600	1295408000	140800	140800	140800	140800	0
152	20240508	182500	1295408000	140800	140800	140800	140800	191
153	20240508	182400	1295408000	140800	140800	140800	140800	0
154	20240508	182300	1295408000	140800	140800	140800	140800	0
155	20240508	182200	1295408000	140800	140800	140800	140800	0
156	20240508	182100	1295408000	140800	140800	140800	140800	0
157	20240508	182000	1295408000	140800	140800	140800	140800	0
158	20240508	181900	1295408000	140800	140800	140800	140800	0
159	20240508	181800	1295408000	140800	140800	140800	140800	0
160	20240508	181700	1295408000	140800	140800	140800	140800	0
161	20240508	181600	1295408000	140800	140800	140800	140800	0
162	20240508	181500	1295408000	140800	140800	140800	140800	0
163	20240508	181400	1295408000	140800	140800	140800	140800	0
164	20240508	181300	1295408000	140800	140800	140800	140800	0
165	20240508	181200	1295408000	140800	140800	140800	140800	0
166	20240508	181100	1295408000	140800	140800	140800	140800	0
167	20240508	181000	1295408000	140800	140800	140800	140800	0
168	20240508	180900	1295408000	140800	140800	140800	140800	0
169	20240508	180800	1295408000	140800	140800	140800	140800	0
170	20240508	180700	1295408000	140800	140800	140800	140800	0
171	20240508	180600	1295408000	140800	140800	140800	140800	0
172	20240508	180500	1295408000	140800	140800	140800	140800	0
173	20240508	180400	1295408000	140800	140800	140800	140800	0
174	20240508	180300	1295408000	140800	140800	140800	140800	0
175	20240508	180200	1295408000	140800	140800	140800	140800	0
176	20240508	180100	1295408000	140800	140800	140800	140800	0
177	20240508	180000	1295408000	140800	140800	140800	140800	0
178	20240508	175900	1295408000	140800	140800	140800	140800	0
179	20240508	175800	1295408000	140800	140800	140800	140800	0
180	20240508	175700	1295408000	140800	140800	140800	140800	0
181	20240508	175600	1295408000	140800	140800	140800	140800	0
182	20240508	175500	1295408000	140800	140800	140800	140800	191
183	20240508	175400	1295408000	140800	140800	140800	140800	0
184	20240508	175300	1295408000	140800	140800	140800	140800	0
185	20240508	175200	1295408000	140800	140800	140800	140800	0
186	20240508	175100	1295408000	140800	140800	140800	140800	0
187	20240508	175000	1295408000	140800	140800	140800	140800	0
188	20240508	174900	1295408000	140800	140800	140800	140800	0
189	20240508	174800	1295408000	140800	140800	140800	140800	0
190	20240508	174700	1295408000	140800	140800	140800	140800	0
191	20240508	174600	1295408000	140800	140800	140800	140800	0
192	20240508	174500	1295408000	140800	140800	140800	140800	0
193	20240508	174400	1295408000	140800	140800	140800	140800	0
194	20240508	174300	1295408000	140800	140800	140800	140800	0
195	20240508	174200	1295408000	140800	140800	140800	140800	0
196	20240508	174100	1295408000	140800	140800	140800	140800	0
197	20240508	174000	1295408000	140800	140800	140800	140800	0
198	20240508	173900	1295408000	140800	140800	140800	140800	0
199	20240508	173800	1295408000	140800	140800	140800	140800	0
200	20240508	173700	1295408000	140800	140800	140800	140800	0
201	20240508	173600	1295408000	140800	140800	140800	140800	0
202	20240508	173500	1295408000	140800	140800	140800	140800	0
203	20240508	173400	1295408000	140800	140800	140800	140800	0
204	20240508	173300	1295408000	140800	140800	140800	140800	0
205	20240508	173200	1295408000	140800	140800	140800	140800	0
206	20240508	173100	1295408000	140800	140800	140800	140800	0
207	20240508	173000	1295408000	140800	140800	140800	140800	0
208	20240508	172900	1295408000	140800	140800	140800	140800	0
209	20240508	172800	1295408000	140800	140800	140800	140800	0
210	20240508	172700	1295408000	140800	140800	140800	140800	0
211	20240508	172600	1295408000	140800	140800	140800	140800	0
212	20240508	172500	1295408000	140800	140800	140800	140800	191
213	20240508	172400	1295408000	140800	140800	140800	140800	0
214	20240508	172300	1295408000	140800	140800	140800	140800	0
215	20240508	172200	1295408000	140800	140800	140800	140800	0
216	20240508	172100	1295408000	140800	140800	140800	140800	0
217	20240508	172000	1295408000	140800	140800	140800	140800	0
218	20240508	171900	1295408000	140800	140800	140800	140800	0
219	20240508	171800	1295408000	140800	140800	140800	140800	0
220	20240508	171700	1295408000	140800	140800	140800	140800	0
221	20240508	171600	1295408000	140800	140800	140800	140800	0
222	20240508	171500	1295408000	140800	140800	140800	140800	0
223	20240508	171400	1295408000	140800	140800	140800	140800	0
224	20240508	171300	1295408000	140800	140800	140800	140800	0
225	20240508	171200	1295408000	140800	140800	140800	140800	0
226	20240508	171100	1295408000	140800	140800	140800	140800	0
227	20240508	171000	1295408000	140800	140800	140800	140800	0
228	20240508	170900	1295408000	140800	140800	140800	140800	0
229	20240508	170800	1295408000	140800	140800	140800	140800	0
230	20240508	170700	1295408000	140800	140800	140800	140800	0
231	20240508	170600	1295408000	140800	140800	140800	140800	0
232	20240508	170500	1295408000	140800	140800	140800	140800	0
233	20240508	170400	1295408000	140800	140800	140800	140800	0
234	20240508	170300	1295408000	140800	140800	140800	140800	0
235	20240508	170200	1295408000	140800	140800	140800	140800	0
236	20240508	170100	1295408000	140800	140800	140800	140800	0
237	20240508	170000	1295408000	140800	140800	140800	140800	0
238	20240508	165900	1295408000	140800	140800	140800	140800	0
239	20240508	165800	1295408000	140800	140800	140800	140800	0
240	20240508	165700	1295408000	140800	140800	140800	140800	0
241	20240508	165600	1295408000	140800	140800	140800	140800	0
242	20240508	165500	1295408000	140800	140800	140800	140800	191
243	20240508	165400	1295408000	140800	140800	140800	140800	0
244	20240508	165300	1295408000	140800	140800	140800	140800	0
245	20240508	165200	1295408000	140800	140800	140800	140800	0
246	20240508	165100	1295408000	140800	140800	140800	140800	0
247	20240508	165000	1295408000	140800	140800	140800	140800	0
248	20240508	164900	1295408000	140800	140800	140800	140800	0
249	20240508	164800	1295408000	140800	140800	140800	140800	0
250	20240508	164700	1295408000	140800	140800	140800	140800	0
251	20240508	164600	1295408000	140800	140800	140800	140800	0
252	20240508	164500	1295408000	140800	140800	140800	140800	0
253	20240508	164400	1295408000	140800	140800	140800	140800	0
254	20240508	164300	1295408000	140800	140800	140800	140800	0
255	20240508	164200	1295408000	140800	140800	140800	140800	0
256	20240508	164100	1295408000	140800	140800	140800	140800	0
257	20240508	164000	1295408000	140800	140800	140800	140800	0
258	20240508	163900	1295408000	140800	140800	140800	140800	0
259	20240508	163800	1295408000	140800	140800	140800	140800	0
260	20240508	163700	1295408000	140800	140800	140800	140800	0
261	20240508	163600	1295408000	140800	140800	140800	140800	0
262	20240508	163500	1295408000	140800	140800	140800	140800	0
263	20240508	163400	1295408000	140800	140800	140800	140800	0
264	20240508	163300	1295408000	140800	140800	140800	140800	0
265	20240508	163200	1295408000	140800	140800	140800	140800	0
266	20240508	163100	1295408000	140800	140800	140800	140800	0
267	20240508	163000	1295408000	140800	140800	140800	140800	0
268	20240508	162900	1295408000	140800	140800	140800	140800	0
269	20240508	162800	1295408000	140800	140800	140800	140800	0
270	20240508	162700	1295408000	140800	140800	140800	140800	0
271	20240508	162600	1295408000	140800	140800	140800	140800	0
272	20240508	162500	1295408000	140800	140800	140800	140800	191
273	20240508	162400	1295408000	140800	140800	140800	140800	0
274	20240508	162300	1295408000	140800	140800	140800	140800	0
275	20240508	162200	1295408000	140800	140800	140800	140800	0
276	20240508	162100	1295408000	140800	140800	140800	140800	0
277	20240508	162000	1295408000	140800	140800	140800	140800	0
278	20240508	161900	1295408000	140800	140800	140800	140800	0
279	20240508	161800	1295408000	140800	140800	140800	140800	0
280	20240508	161700	1295408000	140800	140800	140800	140800	0
281	20240508	161600	1295408000	140800	140800	140800	140800	0
282	20240508	161500	1295408000	140800	140800	140800	140800	0
283	20240508	161400	1295408000	140800	140800	140800	140800	0
284	20240508	161300	1295408000	140800	140800	140800	140800	0
285	20240508	161200	1295408000	140800	140800	140800	140800	0
286	20240508	161100	1295408000	140800	140800	140800	140800	0
287	20240508	161000	1295408000	140800	140800	140800	140800	0
288	20240508	160900	1295408000	140800	140800	140800	140800	0
289	20240508	160800	1295408000	140800	140800	140800	140800	0
290	20240508	160700	1295408000	140800	140800	140800	140800	0
291	20240508	160600	1295408000	140800	140800	140800	140800	0
292	20240508	160500	1295408000	140800	140800	140800	140800	0
293	20240508	160400	1295408000	140800	140800	140800	140800	0
294	20240508	160300	1295408000	140800	140800	140800	140800	0
295	20240508	160200	1295408000	140800	140800	140800	140800	0
296	20240508	160100	1295408000	140800	140800	140800	140800	0
297	20240508	160000	1295408000	140800	140800	140800	140800	0
298	20240508	155900	1295408000	140800	140800	140800	140800	0
299	20240508	155800	1295408000	140800	140800	140800	140800	0
300	20240508	155700	1295408000	140800	140800	140800	140800	0
301	20240508	155600	1295408000	140800	140800	140800	140800	0
302	20240508	155500	1295408000	140800	140800	140800	140800	191
303	20240508	155400	1295408000	140800	140800	140800	140800	0
304	20240508	155300	1295408000	140800	140800	140800	140800	0
305	20240508	155200	1295408000	140800	140800	140800	140800	0
306	20240508	155100	1295408000	140800	140800	140800	140800	0
307	20240508	155000	1295408000	140800	140800	140800	140800	0
308	20240508	154900	1295408000	140800	140800	140800	140800	0
309	20240508	154800	1295408000	140800	140800	140800	140800	0
310	20240508	154700	1295408000	140800	140800	140800	140800	0
311	20240508	154600	1295408000	140800	140800	140800	140800	0
312	20240508	154500	1295408000	140800	140800	140800	140800	0
313	20240508	154400	1295408000	140800	140800	140800	140800	0
314	20240508	154300	1295408000	140800	140800	140800	140800	0
315	20240508	154200	1295408000	140800	140800	140800	140800	0
316	20240508	154100	1295408000	140800	140800	140800	140800	0
317	20240508	154000	1295408000	140800	140800	140800	140800	0
318	20240508	153900	1295408000	140800	140800	140800	140800	0
319	20240508	153800	1295408000	140800	140800	140800	140800	0
320	20240508	153700	1295408000	140800	140800	140800	140800	0
321	20240508	153600	1295408000	140800	140800	140800	140800	0
322	20240508	153500	1295408000	140800	140800	140800	140800	0
323	20240508	153400	1295408000	140800	140800	140800	140800	0
324	20240508	153300	1295408000	140800	140800	140800	140800	0
325	20240508	153200	1295408000	140800	140800	140800	140800	0
326	20240508	153100	1295408000	140800	140800	140800	140800	0
327	20240508	153000	1295408000	140800	140800	140800	140800	191
328	20240508	152900	1268515200	140900	140900	140900	140900	0
329	20240508	152800	1268515200	140900	140900	140900	140900	0
330	20240508	152700	1268515200	140900	140900	140900	140900	0
331	20240508	152600	1268515200	140900	140900	140900	140900	0
332	20240508	152500	1268515200	140900	140900	140900	140900	0
333	20240508	152400	1268515200	140900	140900	140900	140900	0
334	20240508	152300	1268515200	140900	140900	140900	140900	0
335	20240508	152200	1268515200	140900	140900	140900	140900	0
336	20240508	152100	1268515200	140900	140900	140900	140900	0
337	20240508	152000	1268515200	140900	140900	140900	140900	0
338	20240508	151900	1268515200	140900	140900	141000	140900	20
339	20240508	151800	1265696600	141000	141000	141000	141000	0
340	20240508	151700	1265696600	141000	141100	141100	140900	23
341	20240508	151600	1262454300	141100	140900	141100	140900	9
342	20240508	151500	1261185200	140900	140900	141000	140900	12
343	20240508	151400	1259493800	141000	140900	141000	140900	151
344	20240508	151300	1238212800	141000	141100	141100	140900	14
345	20240508	151200	1236239000	141000	141000	141000	141000	2
346	20240508	151100	1235957000	141000	141000	141000	141000	11
347	20240508	151000	1234406000	141100	140900	141100	140900	5
348	20240508	150900	1233701100	141100	141100	141100	141100	2
349	20240508	150800	1233418900	141000	140900	141000	140900	9
350	20240508	150700	1232150100	141000	141100	141100	141000	23
351	20240508	150600	1228906800	141100	141100	141100	141000	10
352	20240508	150500	1227496100	141100	141100	141100	141100	0
353	20240508	150400	1227496100	141100	141000	141100	141000	21
354	20240508	150300	1224535000	141100	141100	141100	141100	2
355	20240508	150200	1224252800	141000	140800	141000	140800	16
356	20240508	150100	1221997200	141000	141000	141000	141000	5
357	20240508	150000	1221292200	141000	140900	141000	140900	17
358	20240508	145900	1218896800	140900	140900	141000	140900	40
359	20240508	145800	1213260700	140900	141000	141000	140900	6
360	20240508	145700	1212414800	140900	141000	141000	140900	5
361	20240508	145600	1211710100	140900	141000	141000	140900	9
362	20240508	145500	1210441300	140900	140900	140900	140900	4
363	20240508	145400	1209877700	140900	141000	141000	140900	28
364	20240508	145300	1205932400	141000	141000	141000	140900	9
365	20240508	145200	1204663500	140900	140900	141000	140900	10
366	20240508	145100	1203254000	140900	141000	141000	140900	5
367	20240508	145000	1202549100	141000	141000	141000	140900	4
368	20240508	144900	1201985200	140900	140900	140900	140900	8
369	20240508	144800	1200858000	140800	140800	140800	140800	1
370	20240508	144700	1200717200	141000	141000	141000	140800	4
371	20240508	144600	1200153500	141000	141000	141000	140700	6
372	20240508	144500	1199308100	140700	141000	141000	140700	3
373	20240508	144400	1198885400	141000	140900	141000	140700	4
374	20240508	144300	1198322100	140600	140600	140600	140600	1
375	20240508	144200	1198181500	140600	140800	140800	140600	75
376	20240508	144100	1187635000	140700	140900	140900	140700	17
377	20240508	144000	1185240400	140800	140800	140800	140800	1
378	20240508	143900	1185099600	140700	140700	140700	140700	3
379	20240508	143800	1184677500	140700	141200	141200	140700	6
380	20240508	143700	1183831800	140700	141400	141400	140700	5
381	20240508	143600	1183125500	141500	141000	141500	140600	18
382	20240508	143500	1180591800	140600	140900	140900	140500	228
383	20240508	143400	1148530500	141100	140900	141100	140900	2
384	20240508	143300	1148248500	140700	140700	140700	140700	3
385	20240508	143200	1147826400	140800	141200	141200	140800	2
386	20240508	143100	1147544400	141000	141100	141100	141000	13
387	20240508	143000	1145711300	140700	140700	140700	140700	1
388	20240508	142900	1145570600	140700	140700	140800	140700	20
389	20240508	142800	1142756400	140700	140700	140800	140700	15
390	20240508	142700	1140645500	140700	140800	140800	140700	8
391	20240508	142600	1139519200	140800	140800	141500	140800	49
392	20240508	142500	1132599200	140900	140700	140900	140700	9
393	20240508	142400	1131332400	140700	140700	140700	140700	12
394	20240508	142300	1129644000	140700	140800	140900	140700	22
395	20240508	142200	1126547600	140700	140900	140900	140700	11
396	20240508	142100	1124999600	140800	140700	140900	140700	18
397	20240508	142000	1122465200	140700	140700	140700	140700	17
398	20240508	141900	1120073300	140700	140700	140800	140700	10
399	20240508	141800	1118665800	140800	140700	140800	140700	11
400	20240508	141700	1117118000	140700	140700	140800	140700	17
401	20240508	141600	1114726000	140700	140700	140800	140700	59
402	20240508	141500	1106424500	140700	140800	140800	140700	17
403	20240508	141400	1104031200	140800	140800	140800	140800	11
404	20240508	141300	1102482400	140800	141200	141200	140800	16
405	20240508	141200	1100228100	141100	141000	141100	140900	11
406	20240508	141100	1098677700	140900	140900	141000	140900	13
407	20240508	141000	1096845700	140900	140900	140900	140900	19
408	20240508	140900	1094168600	140900	140900	141000	140900	11
409	20240508	140800	1092618600	140900	140900	140900	140900	8
410	20240508	140700	1091491400	141100	140800	141100	140800	98
411	20240508	140600	1077666700	140800	140800	141100	140800	22
412	20240508	140500	1074566200	140800	140900	140900	140800	395
413	20240508	140400	1018949700	140800	140800	140900	140800	13
414	20240508	140300	1017118800	140800	140900	140900	140800	12
415	20240508	140200	1015428800	141000	141000	141000	140800	266
416	20240508	140100	977935600	141000	141000	141000	141000	11
417	20240508	140000	976384600	141000	141100	141100	141000	18
418	20240508	135900	973846000	141000	141000	141100	141000	14
419	20240508	135800	971871400	141000	141100	141100	141000	17
420	20240508	135700	969473100	141100	141100	141100	141100	7
421	20240508	135600	968485400	141100	141100	141100	141000	6
422	20240508	135500	967638900	141100	141100	141100	141100	26
423	20240508	135400	963970300	141200	141100	141200	141100	17
424	20240508	135300	961570100	141200	141200	141200	141200	3
425	20240508	135200	961146500	141200	141100	141200	141100	2
426	20240508	135100	960864200	141000	141100	141100	141000	15
427	20240508	135000	958748000	141100	141200	141200	141100	2
428	20240508	134900	958465700	141200	141100	141200	141100	10
429	20240508	134800	957054000	141200	141100	141200	141100	5
430	20240508	134700	956348300	141200	141100	141200	141100	4
431	20240508	134600	955783700	141100	141100	141100	141100	2
432	20240508	134500	955501500	141100	141100	141100	141100	4
433	20240508	134400	954937100	141000	141000	141000	141000	3
434	20240508	134300	954514100	141100	141100	141100	141100	1
435	20240508	134200	954373000	141000	141000	141000	141000	49
436	20240508	134100	947464000	141000	141100	141100	141000	29
437	20240508	134000	943372200	141200	141100	141200	141100	41
438	20240508	133900	937586600	141100	141200	141200	141100	10
439	20240508	133800	936174700	141400	141400	141400	141400	0
440	20240508	133700	936174700	141400	141500	141600	141400	37
441	20240508	133600	930940700	141700	141600	141700	141600	16
442	20240508	133500	928674900	141500	141500	141500	141500	1
443	20240508	133400	928533400	141600	141500	141600	141500	4
444	20240508	133300	927967200	141600	141600	141600	141600	3
445	20240508	133200	927542400	141600	141400	141600	141400	9
446	20240508	133100	926268900	141500	141400	141500	141400	20
447	20240508	133000	923440500	141500	141600	141600	141500	38
448	20240508	132900	918063400	141600	141600	141600	141600	0
449	20240508	132800	918063400	141600	141600	141600	141600	16
450	20240508	132700	915797800	141700	141600	141700	141600	10
451	20240508	132600	914381700	141600	141500	141700	141500	11
452	20240508	132500	912824300	141500	141500	141500	141500	4
453	20240508	132400	912258300	141600	141500	141600	141500	57
454	20240508	132300	904192100	141500	141400	141500	141400	43
455	20240508	132200	898111800	141400	141400	141400	141400	21
456	20240508	132100	895142400	141400	141400	141400	141400	3
457	20240508	132000	894718200	141300	141300	141300	141300	11
458	20240508	131900	893163900	141200	141200	141200	141200	3
459	20240508	131800	892740300	141200	141300	141300	141200	5
460	20240508	131700	892034200	141200	141200	141200	141200	0
461	20240508	131600	892034200	141200	140900	141200	140900	53
462	20240508	131500	884556900	140800	140700	140900	140700	29
463	20240508	131400	880471700	140700	140600	140700	140600	2
464	20240508	131300	880190400	140700	140700	140700	140700	14
465	20240508	131200	878220600	140900	140900	140900	140900	0
466	20240508	131100	878220600	140900	140800	140900	140800	24
467	20240508	131000	874841300	140900	140900	140900	140900	5
468	20240508	130900	874136800	140800	140800	140800	140800	2
469	20240508	130800	873855200	140900	141000	141000	140900	8
470	20240508	130700	872727300	140900	140900	140900	140900	14
471	20240508	130600	870754700	140700	140800	140800	140700	8
472	20240508	130500	869629000	140900	140900	140900	140900	10
473	20240508	130400	868220000	140600	140600	140600	140600	1
474	20240508	130300	868079400	140600	140600	140600	140600	1
475	20240508	130200	867938800	141000	140900	141000	140900	6
476	20240508	130100	867093300	141000	141000	141000	141000	1
477	20240508	130000	866952300	141000	140700	141000	140700	5
478	20240508	125900	866248500	140600	140700	140700	140600	3
479	20240508	125800	865826600	140700	140600	140700	140600	23
480	20240508	125700	862592400	140700	140700	140700	140600	33
481	20240508	125600	857952400	141000	140800	141000	140800	12
482	20240508	125500	856262600	140900	140900	140900	140900	5
483	20240508	125400	855558100	141100	141100	141100	141100	0
484	20240508	125300	855558100	141100	141100	141100	141100	0
485	20240508	125200	855558100	141100	140900	141100	140900	6
486	20240508	125100	854712100	140600	140600	140600	140600	0
487	20240508	125000	854712100	140600	140800	140800	140600	8
488	20240508	124900	853586400	140800	140900	140900	140800	2
489	20240508	124800	853304700	140600	140700	140700	140600	64
490	20240508	124700	844305900	141100	141100	141100	141100	0
491	20240508	124600	844305900	141100	141100	141100	141100	2
492	20240508	124500	844023700	140700	141000	141000	140700	8
493	20240508	124400	842896000	140700	141000	141000	140700	3
494	20240508	124300	842473300	140700	140700	140700	140700	3
495	20240508	124200	842051200	140700	140700	140700	140700	4
496	20240508	124100	841488400	140700	140700	140700	140700	1
497	20240508	124000	841347700	140600	140700	140700	140600	17
498	20240508	123900	838957100	140700	140800	140800	140700	29
499	20240508	123800	834874600	140800	140800	140800	140800	80
500	20240508	123700	823610600	140800	140900	140900	140800	8
501	20240508	123600	822484100	141100	141100	141100	141100	5
502	20240508	123500	821778600	140600	140600	140600	140600	39
503	20240508	123400	816295200	140700	140700	140700	140700	2
504	20240508	123300	816013800	140700	140700	140700	140600	5
505	20240508	123200	815310500	140700	140700	140700	140700	5
506	20240508	123100	814607000	140700	140700	140700	140700	4
507	20240508	123000	814044200	140800	140800	140800	140800	2
508	20240508	122900	813762600	141000	141000	141000	141000	2
509	20240508	122800	813480600	141000	140900	141000	140900	2
510	20240508	122700	813198700	140800	140800	140800	140800	3
511	20240508	122600	812776300	140800	140800	140900	140800	7
512	20240508	122500	811790400	140700	140700	140700	140700	8
513	20240508	122400	810664800	140800	140800	140800	140800	3
514	20240508	122300	810242400	140800	140800	140800	140800	2
515	20240508	122200	809960800	140700	140600	140700	140600	10
516	20240508	122100	808554700	140700	140600	140700	140600	2
517	20240508	122000	808273400	140700	140700	140800	140700	10
518	20240508	121900	806865700	140700	140700	140700	140600	11
519	20240508	121800	805318300	140800	140800	140800	140800	0
520	20240508	121700	805318300	140800	140700	140800	140700	2
521	20240508	121600	805036800	140600	140600	140600	140600	0
522	20240508	121500	805036800	140600	140600	140600	140600	2
523	20240508	121400	804755600	140800	140600	140800	140600	5
524	20240508	121300	804052000	140500	140500	140600	140500	31
525	20240508	121200	799696400	140500	140500	140500	140400	8
526	20240508	121100	798572700	140400	140500	140500	140400	14
527	20240508	121000	796607000	140500	140500	140500	140500	50
528	20240508	120900	789582000	140500	140600	140600	140500	80
529	20240508	120800	778334900	140600	140600	140600	140600	5
530	20240508	120700	777631900	140600	140700	140700	140600	105
531	20240508	120600	762867400	140700	140800	140800	140700	32
532	20240508	120500	758363600	140800	140800	140800	140800	13
533	20240508	120400	756533200	140900	140900	140900	140800	7
534	20240508	120300	755547000	140900	140900	140900	140800	4
535	20240508	120200	754983500	140800	140800	140800	140800	12
536	20240508	120100	753293900	140800	140800	140900	140800	8
537	20240508	120000	752167200	141000	141000	141000	141000	1
538	20240508	115900	752026200	141000	140900	141000	140900	6
539	20240508	115800	751180500	140800	140800	140900	140800	5
540	20240508	115700	750476300	140800	140800	140800	140800	1
541	20240508	115600	750335500	140700	140700	140700	140700	1
542	20240508	115500	750194800	141000	141000	141000	141000	10
543	20240508	115400	748784800	141000	140700	141000	140600	5
544	20240508	115300	748080800	140700	141000	141000	140700	48
545	20240508	115200	741321100	141200	141200	141200	141200	1
546	20240508	115100	741179900	141200	141100	141200	141000	6
547	20240508	115000	740333300	141100	141100	141200	141100	24
548	20240508	114900	736945900	141000	141000	141000	141000	2
549	20240508	114800	736663900	141000	141000	141000	141000	10
550	20240508	114700	735253900	140900	140900	140900	140900	4
551	20240508	114600	734690300	140900	141100	141100	140900	10
552	20240508	114500	733280100	141100	140900	141100	140900	22
553	20240508	114400	730176500	141000	141000	141000	141000	2
554	20240508	114300	729894500	141100	141100	141100	141100	1
555	20240508	114200	729753400	140900	141000	141100	140900	11
556	20240508	114100	728202400	140900	140800	140900	140800	21
557	20240508	114000	725243600	140800	140800	140800	140800	4
558	20240508	113900	724680400	140900	140800	140900	140800	25
559	20240508	113800	721160200	140700	140700	140700	140700	0
560	20240508	113700	721160200	140700	140700	140700	140700	2
561	20240508	113600	720878800	140800	140700	140800	140700	26
562	20240508	113500	717218300	140800	140800	140800	140800	3
563	20240508	113400	716795900	140700	140800	140800	140700	3
564	20240508	113300	716373600	140800	140700	140800	140700	8
565	20240508	113200	715247400	140800	140700	140800	140700	5
566	20240508	113100	714543600	140800	140800	140800	140800	3
567	20240508	113000	714121200	140800	140700	140800	140600	3
568	20240508	112900	713699100	140800	140500	140800	140500	26
569	20240508	112800	710043700	140600	140600	140600	140600	59
570	20240508	112700	701748300	140700	140600	140700	140600	2
571	20240508	112600	701467000	140700	140600	140700	140600	5
572	20240508	112500	700763600	140600	140600	140600	140600	6
573	20240508	112400	699920000	140700	140700	140700	140700	3
574	20240508	112300	699497900	140700	140700	140700	140600	6
575	20240508	112200	698653800	140600	140600	140600	140600	44
576	20240508	112100	692467400	140600	140600	140700	140600	38
577	20240508	112000	687124500	140600	140600	140600	140600	2
578	20240508	111900	686843300	140700	140700	140700	140700	5
579	20240508	111800	686139800	140600	140600	140600	140600	38
580	20240508	111700	680797000	140700	140700	140700	140700	1
581	20240508	111600	680656300	140700	140600	140700	140600	89
582	20240508	111500	668142800	140700	140800	140800	140600	4
583	20240508	111400	667580000	140800	140800	140800	140800	2
584	20240508	111300	667298400	140800	140800	140800	140800	5
585	20240508	111200	666594400	140700	140700	140900	140700	17
586	20240508	111100	664201900	140800	140800	140800	140800	1
587	20240508	111000	664061100	140900	140900	140900	140900	2
588	20240508	110900	663779300	140900	140600	140900	140600	20
589	20240508	110800	660967000	140700	140600	140700	140600	8
590	20240508	110700	659841600	140700	141000	141100	140700	6
591	20240508	110600	658996000	140800	140800	140800	140800	4
592	20240508	110500	658432800	140600	140600	141000	140600	61
593	20240508	110400	649836200	141100	140900	141100	140900	7
594	20240508	110300	648849300	140800	140600	140800	140600	24
595	20240508	110200	645470400	140700	140700	140700	140700	4
596	20240508	110100	644907600	140700	140600	140700	140600	29
597	20240508	110000	640827700	140700	140700	140800	140600	129
598	20240508	105900	622681900	140700	140700	140700	140700	10
599	20240508	105800	621274900	140700	140600	140700	140600	6
600	20240508	105700	620430900	140600	140700	140700	140600	15
601	20240508	105600	618321700	140600	140700	140700	140600	34
602	20240508	105500	613540800	140600	140600	140600	140600	43
603	20240508	105400	607495000	140600	140600	140700	140600	188
604	20240508	105300	581061800	140600	140700	140800	140600	10
605	20240508	105200	579655000	140600	140600	140600	140600	6
606	20240508	105100	578811400	140700	140700	140800	140700	14
607	20240508	105000	576841300	140700	140700	140700	140600	89
608	20240508	104900	564319200	140800	140700	140800	140700	4
609	20240508	104800	563756200	140800	140800	140800	140800	4
610	20240508	104700	563193000	140800	140800	140800	140700	10
611	20240508	104600	561785300	140700	140800	140800	140700	5
612	20240508	104500	561081700	140800	140800	140800	140700	24
613	20240508	104400	557704100	140700	140700	140800	140700	6
614	20240508	104300	556859700	140800	140900	140900	140700	16
615	20240508	104200	554606300	140800	140800	140800	140800	16
616	20240508	104100	552353500	140900	141200	141200	140900	15
617	20240508	104000	550239400	141000	141000	141000	141000	0
618	20240508	103900	550239400	141000	141400	141400	141000	93
619	20240508	103800	537108800	141400	141600	141600	141400	25
620	20240508	103700	533572300	141600	141500	141600	141500	3
621	20240508	103600	533147700	141600	141500	141600	141500	4
622	20240508	103500	532581600	141500	141500	141500	141500	17
623	20240508	103400	530176100	141500	141500	141500	141400	13
624	20240508	103300	528336800	141400	141400	141400	141400	2
625	20240508	103200	528054000	141400	141400	141400	141400	5
626	20240508	103100	527347000	141500	141400	141500	141400	6
627	20240508	103000	526498400	141400	141500	141500	141400	11
628	20240508	102900	524942900	141400	141500	141500	141400	15
629	20240508	102800	522821400	141500	141500	141500	141500	3
630	20240508	102700	522396900	141400	141400	141400	141300	13
631	20240508	102600	520558800	141400	141400	141400	141400	3
632	20240508	102500	520134600	141300	141300	141400	141300	7
633	20240508	102400	519145200	141300	141400	141400	141300	8
634	20240508	102300	518014100	141400	141400	141400	141400	8
635	20240508	102200	516882900	141400	141400	141400	141300	14
636	20240508	102100	514903400	141300	141400	141400	141300	8
637	20240508	102000	513772500	141300	141300	141300	141300	2
638	20240508	101900	513489900	141400	141400	141400	141400	4
639	20240508	101800	512924300	141200	141200	141200	141200	25
640	20240508	101700	509394300	141300	141300	141300	141300	1
641	20240508	101600	509253000	141400	141300	141400	141000	22
642	20240508	101500	506147900	141400	141300	141400	141300	3
643	20240508	101400	505723800	141300	141300	141300	141300	2
644	20240508	101300	505441200	141300	141300	141300	141300	2
645	20240508	101200	505158600	141400	141400	141400	141400	5
646	20240508	101100	504451600	141300	141300	141400	141300	5
647	20240508	101000	503745000	141400	141400	141400	141300	3
648	20240508	100900	503320900	141400	141400	141400	141300	6
649	20240508	100800	502472700	141300	141300	141300	141300	10
650	20240508	100700	501059700	141400	141400	141400	141400	0
651	20240508	100600	501059700	141400	141400	141400	141400	6
652	20240508	100500	500211300	141300	141300	141300	141300	7
653	20240508	100400	499222200	141300	141400	141400	141300	4
654	20240508	100300	498656900	141400	141300	141400	141300	6
655	20240508	100200	497809000	141000	140900	141000	140900	35
656	20240508	100100	492874300	140800	140800	140800	140800	44
657	20240508	100000	486679100	140900	140900	140900	140800	25
658	20240508	095900	483158400	141000	141000	141000	141000	0
659	20240508	095800	483158400	141000	140900	141000	140900	2
660	20240508	095700	482876500	140800	140900	140900	140800	109
661	20240508	095600	467520200	140900	140900	140900	140900	55
662	20240508	095500	459770700	140900	140900	140900	140900	1
663	20240508	095400	459629800	140900	141000	141000	140900	15
664	20240508	095300	457516000	141000	141100	141100	141000	5
665	20240508	095200	456810900	141100	141200	141200	141100	8
666	20240508	095100	455681500	141200	141200	141200	141200	3
667	20240508	095000	455257900	141200	141000	141200	140900	14
668	20240508	094900	453283200	141000	141000	141000	141000	4
669	20240508	094800	452719200	141100	141100	141100	140600	55
670	20240508	094700	444975600	141200	141100	141200	141100	2
671	20240508	094600	444693300	141400	141400	141400	141400	1
672	20240508	094500	444551900	141600	141600	141600	141600	0
673	20240508	094400	444551900	141600	141600	141600	141600	2
674	20240508	094300	444268700	141400	141000	141400	140000	256
675	20240508	094200	408330700	140600	141000	141000	140600	50
676	20240508	094100	401295300	141000	141600	141600	141000	20
677	20240508	094000	398468100	141600	141600	141600	141500	118
678	20240508	093900	381761100	142000	142000	142000	141900	110
679	20240508	093800	366151100	141900	141700	141900	141700	16
680	20240508	093700	363882000	141600	141100	141600	141100	188
681	20240508	093600	337288400	140900	141000	141100	140900	9
682	20240508	093500	336019100	140800	140800	140800	140800	8
683	20240508	093400	334892700	140800	140800	140800	140800	1
684	20240508	093300	334751900	140600	140600	140600	140600	1
685	20240508	093200	334611300	140300	140800	141000	140300	186
686	20240508	093100	308472300	140700	140800	141200	140700	40
687	20240508	093000	302839200	140700	140600	140700	140600	3
688	20240508	092900	302417200	140600	140600	140600	140600	54
689	20240508	092800	294824800	140600	140900	140900	140600	124
690	20240508	092700	277385500	140900	140700	140900	140700	15
691	20240508	092600	275274400	140600	140600	140600	140600	11
692	20240508	092500	273727800	140600	140700	140800	140600	20
693	20240508	092400	270912600	140700	140700	140700	140600	10
694	20240508	092300	269506300	140700	140900	140900	140700	26
695	20240508	092200	265847500	140900	140900	140900	140900	39
696	20240508	092100	260352400	140900	141100	141400	140900	83
697	20240508	092000	248647900	141100	141300	141400	141000	133
698	20240508	091900	229866100	141400	141500	141600	141400	33
699	20240508	091800	225195500	141400	141400	141400	141400	0
700	20240508	091700	225195500	141400	141400	141400	141400	23
701	20240508	091600	221943300	141400	141500	141500	141400	92
702	20240508	091500	208934100	141600	141900	141900	141500	93
703	20240508	091400	195757600	141900	142000	142000	141900	10
704	20240508	091300	194338200	142000	142100	142100	141900	17
705	20240508	091200	191923600	141900	142200	142200	141900	121
706	20240508	091100	174723700	142200	142200	142200	142200	20
707	20240508	091000	171879700	142200	142600	142600	142000	24
708	20240508	090900	168468200	142700	142800	142800	142700	13
709	20240508	090800	166612800	142800	143200	143200	142800	93
710	20240508	090700	153319200	143600	143700	143700	143400	57
711	20240508	090600	145141100	143700	144000	144000	143700	257
712	20240508	090500	108205000	143800	144200	144300	143800	130
713	20240508	090400	89475700	144300	144000	144300	144000	223
714	20240508	090300	57322300	144100	143400	144100	143400	117
715	20240508	090200	40492300	143300	143200	143600	143100	72
716	20240508	090100	30169700	143200	143300	143300	143100	48
717	20240508	090000	23297400	143200	142900	143200	142800	163