KissMeData/306200/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210200	443971700	134000	134000	134000	134000	195
3	20240509	210100	443971700	134000	134000	134000	134000	0
4	20240509	210000	443971700	134000	134000	134000	134000	0
5	20240509	205900	443971700	134000	134000	134000	134000	0
6	20240509	205800	443971700	134000	134000	134000	134000	0
7	20240509	205700	443971700	134000	134000	134000	134000	0
8	20240509	205600	443971700	134000	134000	134000	134000	0
9	20240509	205500	443971700	134000	134000	134000	134000	0
10	20240509	205400	443971700	134000	134000	134000	134000	0
11	20240509	205300	443971700	134000	134000	134000	134000	0
12	20240509	205200	443971700	134000	134000	134000	134000	0
13	20240509	205100	443971700	134000	134000	134000	134000	0
14	20240509	205000	443971700	134000	134000	134000	134000	0
15	20240509	204900	443971700	134000	134000	134000	134000	0
16	20240509	204800	443971700	134000	134000	134000	134000	0
17	20240509	204700	443971700	134000	134000	134000	134000	0
18	20240509	204600	443971700	134000	134000	134000	134000	0
19	20240509	204500	443971700	134000	134000	134000	134000	0
20	20240509	204400	443971700	134000	134000	134000	134000	0
21	20240509	204300	443971700	134000	134000	134000	134000	0
22	20240509	204200	443971700	134000	134000	134000	134000	0
23	20240509	204100	443971700	134000	134000	134000	134000	0
24	20240509	204000	443971700	134000	134000	134000	134000	0
25	20240509	203900	443971700	134000	134000	134000	134000	0
26	20240509	203800	443971700	134000	134000	134000	134000	0
27	20240509	203700	443971700	134000	134000	134000	134000	0
28	20240509	203600	443971700	134000	134000	134000	134000	0
29	20240509	203500	443971700	134000	134000	134000	134000	0
30	20240509	203400	443971700	134000	134000	134000	134000	0
31	20240509	203300	443971700	134000	134000	134000	134000	0
32	20240509	203200	443971700	134000	134000	134000	134000	195
33	20240509	203100	443971700	134000	134000	134000	134000	0
34	20240509	203000	443971700	134000	134000	134000	134000	0
35	20240509	202900	443971700	134000	134000	134000	134000	0
36	20240509	202800	443971700	134000	134000	134000	134000	0
37	20240509	202700	443971700	134000	134000	134000	134000	0
38	20240509	202600	443971700	134000	134000	134000	134000	0
39	20240509	202500	443971700	134000	134000	134000	134000	0
40	20240509	202400	443971700	134000	134000	134000	134000	0
41	20240509	202300	443971700	134000	134000	134000	134000	0
42	20240509	202200	443971700	134000	134000	134000	134000	0
43	20240509	202100	443971700	134000	134000	134000	134000	0
44	20240509	202000	443971700	134000	134000	134000	134000	0
45	20240509	201900	443971700	134000	134000	134000	134000	0
46	20240509	201800	443971700	134000	134000	134000	134000	0
47	20240509	201700	443971700	134000	134000	134000	134000	0
48	20240509	201600	443971700	134000	134000	134000	134000	0
49	20240509	201500	443971700	134000	134000	134000	134000	0
50	20240509	201400	443971700	134000	134000	134000	134000	0
51	20240509	201300	443971700	134000	134000	134000	134000	0
52	20240509	201200	443971700	134000	134000	134000	134000	0
53	20240509	201100	443971700	134000	134000	134000	134000	0
54	20240509	201000	443971700	134000	134000	134000	134000	0
55	20240509	200900	443971700	134000	134000	134000	134000	0
56	20240509	200800	443971700	134000	134000	134000	134000	0
57	20240509	200700	443971700	134000	134000	134000	134000	0
58	20240509	200600	443971700	134000	134000	134000	134000	0
59	20240509	200500	443971700	134000	134000	134000	134000	0
60	20240509	200400	443971700	134000	134000	134000	134000	0
61	20240509	200300	443971700	134000	134000	134000	134000	0
62	20240509	200200	443971700	134000	134000	134000	134000	195
63	20240509	200100	443971700	134000	134000	134000	134000	0
64	20240509	200000	443971700	134000	134000	134000	134000	0
65	20240509	195900	443971700	134000	134000	134000	134000	0
66	20240509	195800	443971700	134000	134000	134000	134000	0
67	20240509	195700	443971700	134000	134000	134000	134000	0
68	20240509	195600	443971700	134000	134000	134000	134000	0
69	20240509	195500	443971700	134000	134000	134000	134000	0
70	20240509	195400	443971700	134000	134000	134000	134000	0
71	20240509	195300	443971700	134000	134000	134000	134000	0
72	20240509	195200	443971700	134000	134000	134000	134000	0
73	20240509	195100	443971700	134000	134000	134000	134000	0
74	20240509	195000	443971700	134000	134000	134000	134000	0
75	20240509	194900	443971700	134000	134000	134000	134000	0
76	20240509	194800	443971700	134000	134000	134000	134000	0
77	20240509	194700	443971700	134000	134000	134000	134000	0
78	20240509	194600	443971700	134000	134000	134000	134000	0
79	20240509	194500	443971700	134000	134000	134000	134000	0
80	20240509	194400	443971700	134000	134000	134000	134000	0
81	20240509	194300	443971700	134000	134000	134000	134000	0
82	20240509	194200	443971700	134000	134000	134000	134000	0
83	20240509	194100	443971700	134000	134000	134000	134000	0
84	20240509	194000	443971700	134000	134000	134000	134000	0
85	20240509	193900	443971700	134000	134000	134000	134000	0
86	20240509	193800	443971700	134000	134000	134000	134000	0
87	20240509	193700	443971700	134000	134000	134000	134000	0
88	20240509	193600	443971700	134000	134000	134000	134000	0
89	20240509	193500	443971700	134000	134000	134000	134000	0
90	20240509	193400	443971700	134000	134000	134000	134000	0
91	20240509	193300	443971700	134000	134000	134000	134000	0
92	20240509	193200	443971700	134000	134000	134000	134000	195
93	20240509	193100	443971700	134000	134000	134000	134000	0
94	20240509	193000	443971700	134000	134000	134000	134000	0
95	20240509	192900	443971700	134000	134000	134000	134000	0
96	20240509	192800	443971700	134000	134000	134000	134000	0
97	20240509	192700	443971700	134000	134000	134000	134000	0
98	20240509	192600	443971700	134000	134000	134000	134000	0
99	20240509	192500	443971700	134000	134000	134000	134000	0
100	20240509	192400	443971700	134000	134000	134000	134000	0
101	20240509	192300	443971700	134000	134000	134000	134000	0
102	20240509	192200	443971700	134000	134000	134000	134000	0
103	20240509	192100	443971700	134000	134000	134000	134000	0
104	20240509	192000	443971700	134000	134000	134000	134000	0
105	20240509	191900	443971700	134000	134000	134000	134000	0
106	20240509	191800	443971700	134000	134000	134000	134000	0
107	20240509	191700	443971700	134000	134000	134000	134000	0
108	20240509	191600	443971700	134000	134000	134000	134000	0
109	20240509	191500	443971700	134000	134000	134000	134000	0
110	20240509	191400	443971700	134000	134000	134000	134000	0
111	20240509	191300	443971700	134000	134000	134000	134000	0
112	20240509	191200	443971700	134000	134000	134000	134000	0
113	20240509	191100	443971700	134000	134000	134000	134000	0
114	20240509	191000	443971700	134000	134000	134000	134000	0
115	20240509	190900	443971700	134000	134000	134000	134000	0
116	20240509	190800	443971700	134000	134000	134000	134000	0
117	20240509	190700	443971700	134000	134000	134000	134000	0
118	20240509	190600	443971700	134000	134000	134000	134000	0
119	20240509	190500	443971700	134000	134000	134000	134000	0
120	20240509	190400	443971700	134000	134000	134000	134000	0
121	20240509	190300	443971700	134000	134000	134000	134000	0
122	20240509	190200	443971700	134000	134000	134000	134000	195
123	20240509	190100	443971700	134000	134000	134000	134000	0
124	20240509	190000	443971700	134000	134000	134000	134000	0
125	20240509	185900	443971700	134000	134000	134000	134000	0
126	20240509	185800	443971700	134000	134000	134000	134000	0
127	20240509	185700	443971700	134000	134000	134000	134000	0
128	20240509	185600	443971700	134000	134000	134000	134000	0
129	20240509	185500	443971700	134000	134000	134000	134000	0
130	20240509	185400	443971700	134000	134000	134000	134000	0
131	20240509	185300	443971700	134000	134000	134000	134000	0
132	20240509	185200	443971700	134000	134000	134000	134000	0
133	20240509	185100	443971700	134000	134000	134000	134000	0
134	20240509	185000	443971700	134000	134000	134000	134000	0
135	20240509	184900	443971700	134000	134000	134000	134000	0
136	20240509	184800	443971700	134000	134000	134000	134000	0
137	20240509	184700	443971700	134000	134000	134000	134000	0
138	20240509	184600	443971700	134000	134000	134000	134000	0
139	20240509	184500	443971700	134000	134000	134000	134000	0
140	20240509	184400	443971700	134000	134000	134000	134000	0
141	20240509	184300	443971700	134000	134000	134000	134000	0
142	20240509	184200	443971700	134000	134000	134000	134000	0
143	20240509	184100	443971700	134000	134000	134000	134000	0
144	20240509	184000	443971700	134000	134000	134000	134000	0
145	20240509	183900	443971700	134000	134000	134000	134000	0
146	20240509	183800	443971700	134000	134000	134000	134000	0
147	20240509	183700	443971700	134000	134000	134000	134000	0
148	20240509	183600	443971700	134000	134000	134000	134000	0
149	20240509	183500	443971700	134000	134000	134000	134000	0
150	20240509	183400	443971700	134000	134000	134000	134000	0
151	20240509	183300	443971700	134000	134000	134000	134000	0
152	20240509	183200	443971700	134000	134000	134000	134000	195
153	20240509	183100	443971700	134000	134000	134000	134000	0
154	20240509	183000	443971700	134000	134000	134000	134000	0
155	20240509	182900	443971700	134000	134000	134000	134000	0
156	20240509	182800	443971700	134000	134000	134000	134000	0
157	20240509	182700	443971700	134000	134000	134000	134000	0
158	20240509	182600	443971700	134000	134000	134000	134000	0
159	20240509	182500	443971700	134000	134000	134000	134000	0
160	20240509	182400	443971700	134000	134000	134000	134000	0
161	20240509	182300	443971700	134000	134000	134000	134000	0
162	20240509	182200	443971700	134000	134000	134000	134000	0
163	20240509	182100	443971700	134000	134000	134000	134000	0
164	20240509	182000	443971700	134000	134000	134000	134000	0
165	20240509	181900	443971700	134000	134000	134000	134000	0
166	20240509	181800	443971700	134000	134000	134000	134000	0
167	20240509	181700	443971700	134000	134000	134000	134000	0
168	20240509	181600	443971700	134000	134000	134000	134000	0
169	20240509	181500	443971700	134000	134000	134000	134000	0
170	20240509	181400	443971700	134000	134000	134000	134000	0
171	20240509	181300	443971700	134000	134000	134000	134000	0
172	20240509	181200	443971700	134000	134000	134000	134000	0
173	20240509	181100	443971700	134000	134000	134000	134000	0
174	20240509	181000	443971700	134000	134000	134000	134000	0
175	20240509	180900	443971700	134000	134000	134000	134000	0
176	20240509	180800	443971700	134000	134000	134000	134000	0
177	20240509	180700	443971700	134000	134000	134000	134000	0
178	20240509	180600	443971700	134000	134000	134000	134000	0
179	20240509	180500	443971700	134000	134000	134000	134000	0
180	20240509	180400	443971700	134000	134000	134000	134000	0
181	20240509	180300	443971700	134000	134000	134000	134000	0
182	20240509	180200	443971700	134000	134000	134000	134000	195
183	20240509	180100	443971700	134000	134000	134000	134000	0
184	20240509	180000	443971700	134000	134000	134000	134000	0
185	20240509	175900	443971700	134000	134000	134000	134000	0
186	20240509	175800	443971700	134000	134000	134000	134000	0
187	20240509	175700	443971700	134000	134000	134000	134000	0
188	20240509	175600	443971700	134000	134000	134000	134000	0
189	20240509	175500	443971700	134000	134000	134000	134000	0
190	20240509	175400	443971700	134000	134000	134000	134000	0
191	20240509	175300	443971700	134000	134000	134000	134000	0
192	20240509	175200	443971700	134000	134000	134000	134000	0
193	20240509	175100	443971700	134000	134000	134000	134000	0
194	20240509	175000	443971700	134000	134000	134000	134000	0
195	20240509	174900	443971700	134000	134000	134000	134000	0
196	20240509	174800	443971700	134000	134000	134000	134000	0
197	20240509	174700	443971700	134000	134000	134000	134000	0
198	20240509	174600	443971700	134000	134000	134000	134000	0
199	20240509	174500	443971700	134000	134000	134000	134000	0
200	20240509	174400	443971700	134000	134000	134000	134000	0
201	20240509	174300	443971700	134000	134000	134000	134000	0
202	20240509	174200	443971700	134000	134000	134000	134000	0
203	20240509	174100	443971700	134000	134000	134000	134000	0
204	20240509	174000	443971700	134000	134000	134000	134000	0
205	20240509	173900	443971700	134000	134000	134000	134000	0
206	20240509	173800	443971700	134000	134000	134000	134000	0
207	20240509	173700	443971700	134000	134000	134000	134000	0
208	20240509	173600	443971700	134000	134000	134000	134000	0
209	20240509	173500	443971700	134000	134000	134000	134000	0
210	20240509	173400	443971700	134000	134000	134000	134000	0
211	20240509	173300	443971700	134000	134000	134000	134000	0
212	20240509	173200	443971700	134000	134000	134000	134000	195
213	20240509	173100	443971700	134000	134000	134000	134000	0
214	20240509	173000	443971700	134000	134000	134000	134000	0
215	20240509	172900	443971700	134000	134000	134000	134000	0
216	20240509	172800	443971700	134000	134000	134000	134000	0
217	20240509	172700	443971700	134000	134000	134000	134000	0
218	20240509	172600	443971700	134000	134000	134000	134000	0
219	20240509	172500	443971700	134000	134000	134000	134000	0
220	20240509	172400	443971700	134000	134000	134000	134000	0
221	20240509	172300	443971700	134000	134000	134000	134000	0
222	20240509	172200	443971700	134000	134000	134000	134000	0
223	20240509	172100	443971700	134000	134000	134000	134000	0
224	20240509	172000	443971700	134000	134000	134000	134000	0
225	20240509	171900	443971700	134000	134000	134000	134000	0
226	20240509	171800	443971700	134000	134000	134000	134000	0
227	20240509	171700	443971700	134000	134000	134000	134000	0
228	20240509	171600	443971700	134000	134000	134000	134000	0
229	20240509	171500	443971700	134000	134000	134000	134000	0
230	20240509	171400	443971700	134000	134000	134000	134000	0
231	20240509	171300	443971700	134000	134000	134000	134000	0
232	20240509	171200	443971700	134000	134000	134000	134000	0
233	20240509	171100	443971700	134000	134000	134000	134000	0
234	20240509	171000	443971700	134000	134000	134000	134000	0
235	20240509	170900	443971700	134000	134000	134000	134000	0
236	20240509	170800	443971700	134000	134000	134000	134000	0
237	20240509	170700	443971700	134000	134000	134000	134000	0
238	20240509	170600	443971700	134000	134000	134000	134000	0
239	20240509	170500	443971700	134000	134000	134000	134000	0
240	20240509	170400	443971700	134000	134000	134000	134000	0
241	20240509	170300	443971700	134000	134000	134000	134000	0
242	20240509	170200	443971700	134000	134000	134000	134000	195
243	20240509	170100	443971700	134000	134000	134000	134000	0
244	20240509	170000	443971700	134000	134000	134000	134000	0
245	20240509	165900	443971700	134000	134000	134000	134000	0
246	20240509	165800	443971700	134000	134000	134000	134000	0
247	20240509	165700	443971700	134000	134000	134000	134000	0
248	20240509	165600	443971700	134000	134000	134000	134000	0
249	20240509	165500	443971700	134000	134000	134000	134000	0
250	20240509	165400	443971700	134000	134000	134000	134000	0
251	20240509	165300	443971700	134000	134000	134000	134000	0
252	20240509	165200	443971700	134000	134000	134000	134000	0
253	20240509	165100	443971700	134000	134000	134000	134000	0
254	20240509	165000	443971700	134000	134000	134000	134000	0
255	20240509	164900	443971700	134000	134000	134000	134000	0
256	20240509	164800	443971700	134000	134000	134000	134000	0
257	20240509	164700	443971700	134000	134000	134000	134000	0
258	20240509	164600	443971700	134000	134000	134000	134000	0
259	20240509	164500	443971700	134000	134000	134000	134000	0
260	20240509	164400	443971700	134000	134000	134000	134000	0
261	20240509	164300	443971700	134000	134000	134000	134000	0
262	20240509	164200	443971700	134000	134000	134000	134000	0
263	20240509	164100	443971700	134000	134000	134000	134000	0
264	20240509	164000	443971700	134000	134000	134000	134000	0
265	20240509	163900	443971700	134000	134000	134000	134000	0
266	20240509	163800	443971700	134000	134000	134000	134000	0
267	20240509	163700	443971700	134000	134000	134000	134000	0
268	20240509	163600	443971700	134000	134000	134000	134000	0
269	20240509	163500	443971700	134000	134000	134000	134000	0
270	20240509	163400	443971700	134000	134000	134000	134000	0
271	20240509	163300	443971700	134000	134000	134000	134000	0
272	20240509	163200	443971700	134000	134000	134000	134000	195
273	20240509	163100	443971700	134000	134000	134000	134000	0
274	20240509	163000	443971700	134000	134000	134000	134000	0
275	20240509	162900	443971700	134000	134000	134000	134000	0
276	20240509	162800	443971700	134000	134000	134000	134000	0
277	20240509	162700	443971700	134000	134000	134000	134000	0
278	20240509	162600	443971700	134000	134000	134000	134000	0
279	20240509	162500	443971700	134000	134000	134000	134000	0
280	20240509	162400	443971700	134000	134000	134000	134000	0
281	20240509	162300	443971700	134000	134000	134000	134000	0
282	20240509	162200	443971700	134000	134000	134000	134000	0
283	20240509	162100	443971700	134000	134000	134000	134000	0
284	20240509	162000	443971700	134000	134000	134000	134000	0
285	20240509	161900	443971700	134000	134000	134000	134000	0
286	20240509	161800	443971700	134000	134000	134000	134000	0
287	20240509	161700	443971700	134000	134000	134000	134000	0
288	20240509	161600	443971700	134000	134000	134000	134000	0
289	20240509	161500	443971700	134000	134000	134000	134000	0
290	20240509	161400	443971700	134000	134000	134000	134000	0
291	20240509	161300	443971700	134000	134000	134000	134000	0
292	20240509	161200	443971700	134000	134000	134000	134000	0
293	20240509	161100	443971700	134000	134000	134000	134000	0
294	20240509	161000	443971700	134000	134000	134000	134000	0
295	20240509	160900	443971700	134000	134000	134000	134000	0
296	20240509	160800	443971700	134000	134000	134000	134000	0
297	20240509	160700	443971700	134000	134000	134000	134000	0
298	20240509	160600	443971700	134000	134000	134000	134000	0
299	20240509	160500	443971700	134000	134000	134000	134000	0
300	20240509	160400	443971700	134000	134000	134000	134000	0
301	20240509	160300	443971700	134000	134000	134000	134000	0
302	20240509	160200	443971700	134000	134000	134000	134000	195
303	20240509	160100	443971700	134000	134000	134000	134000	0
304	20240509	160000	443971700	134000	134000	134000	134000	0
305	20240509	155900	443971700	134000	134000	134000	134000	0
306	20240509	155800	443971700	134000	134000	134000	134000	0
307	20240509	155700	443971700	134000	134000	134000	134000	0
308	20240509	155600	443971700	134000	134000	134000	134000	0
309	20240509	155500	443971700	134000	134000	134000	134000	0
310	20240509	155400	443971700	134000	134000	134000	134000	0
311	20240509	155300	443971700	134000	134000	134000	134000	0
312	20240509	155200	443971700	134000	134000	134000	134000	0
313	20240509	155100	443971700	134000	134000	134000	134000	0
314	20240509	155000	443971700	134000	134000	134000	134000	0
315	20240509	154900	443971700	134000	134000	134000	134000	0
316	20240509	154800	443971700	134000	134000	134000	134000	0
317	20240509	154700	443971700	134000	134000	134000	134000	0
318	20240509	154600	443971700	134000	134000	134000	134000	0
319	20240509	154500	443971700	134000	134000	134000	134000	0
320	20240509	154400	443971700	134000	134000	134000	134000	0
321	20240509	154300	443971700	134000	134000	134000	134000	0
322	20240509	154200	443971700	134000	134000	134000	134000	0
323	20240509	154100	443971700	134000	134000	134000	134000	0
324	20240509	154000	443971700	134000	134000	134000	134000	0
325	20240509	153900	443971700	134000	134000	134000	134000	0
326	20240509	153800	443971700	134000	134000	134000	134000	0
327	20240509	153700	443971700	134000	134000	134000	134000	0
328	20240509	153600	443971700	134000	134000	134000	134000	0
329	20240509	153500	443971700	134000	134000	134000	134000	0
330	20240509	153400	443971700	134000	134000	134000	134000	0
331	20240509	153300	443971700	134000	134000	134000	134000	0
332	20240509	153200	443971700	134000	134000	134000	134000	195
333	20240509	153100	443971700	134000	134000	134000	134000	0
334	20240509	153000	443971700	134000	134000	134000	134000	195
335	20240509	152900	417841700	134000	134000	134000	134000	0
336	20240509	152800	417841700	134000	134000	134000	134000	0
337	20240509	152700	417841700	134000	134000	134000	134000	0
338	20240509	152600	417841700	134000	134000	134000	134000	0
339	20240509	152500	417841700	134000	134000	134000	134000	0
340	20240509	152400	417841700	134000	134000	134000	134000	0
341	20240509	152300	417841700	134000	134000	134000	134000	0
342	20240509	152200	417841700	134000	134000	134000	134000	0
343	20240509	152100	417841700	134000	134000	134000	134000	0
344	20240509	152000	417841700	134000	134000	134000	134000	0
345	20240509	151900	417841700	134000	134000	134000	134000	7
346	20240509	151800	416903700	134000	134000	134000	134000	2
347	20240509	151700	416635700	134000	134000	134000	134000	2
348	20240509	151600	416367700	134000	134000	134000	134000	4
349	20240509	151500	415831700	134000	134000	134000	134000	3
350	20240509	151400	415429700	134000	134000	134000	134000	3
351	20240509	151300	415027700	134000	134000	134000	134000	3
352	20240509	151200	414625700	134100	134000	134100	134000	6
353	20240509	151100	413821400	134100	134100	134100	134000	7
354	20240509	151000	412882900	134000	134000	134100	134000	4
355	20240509	150900	412346700	134000	134100	134100	134000	5
356	20240509	150800	411676400	134000	134000	134100	134000	4
357	20240509	150700	411140200	134000	134000	134000	134000	0
358	20240509	150600	411140200	134000	134000	134000	134000	1
359	20240509	150500	411006200	134000	134000	134000	134000	3
360	20240509	150400	410604200	134000	134000	134000	134000	9
361	20240509	150300	409398200	134000	134000	134000	134000	0
362	20240509	150200	409398200	134000	134000	134000	134000	1
363	20240509	150100	409264200	134000	134000	134000	134000	0
364	20240509	150000	409264200	134000	134000	134000	134000	1
365	20240509	145900	409130200	134000	134000	134000	134000	0
366	20240509	145800	409130200	134000	134000	134000	134000	0
367	20240509	145700	409130200	134000	134000	134000	134000	1
368	20240509	145600	408996200	134000	134000	134000	134000	0
369	20240509	145500	408996200	134000	134000	134000	134000	0
370	20240509	145400	408996200	134000	134000	134000	134000	0
371	20240509	145300	408996200	134000	134000	134000	134000	2
372	20240509	145200	408728200	134000	134000	134000	134000	0
373	20240509	145100	408728200	134000	134000	134000	134000	0
374	20240509	145000	408728200	134000	134100	134100	134000	3
375	20240509	144900	408326000	134100	134000	134100	134000	3
376	20240509	144800	407923900	134000	134000	134000	134000	14
377	20240509	144700	406047900	134000	134000	134000	134000	7
378	20240509	144600	405109900	133900	133900	133900	133900	0
379	20240509	144500	405109900	133900	134000	134000	133900	5
380	20240509	144400	404440000	134000	134000	134000	134000	0
381	20240509	144300	404440000	134000	134000	134000	134000	133
382	20240509	144200	386618000	134100	134100	134100	134100	0
383	20240509	144100	386618000	134100	134100	134100	134100	0
384	20240509	144000	386618000	134100	134100	134100	134100	0
385	20240509	143900	386618000	134100	134100	134100	134100	1
386	20240509	143800	386483900	134100	134100	134100	134100	0
387	20240509	143700	386483900	134100	134100	134100	134100	0
388	20240509	143600	386483900	134100	134100	134100	134100	0
389	20240509	143500	386483900	134100	134100	134100	134100	3
390	20240509	143400	386081600	134100	134100	134100	134100	0
391	20240509	143300	386081600	134100	134100	134100	134100	0
392	20240509	143200	386081600	134100	134100	134100	134100	0
393	20240509	143100	386081600	134100	134100	134100	134100	1
394	20240509	143000	385947500	134100	134100	134100	134100	0
395	20240509	142900	385947500	134100	133900	134100	133900	3
396	20240509	142800	385545400	134100	133900	134100	133900	88
397	20240509	142700	373747100	133900	133900	133900	133900	2
398	20240509	142600	373479300	133900	133900	133900	133900	4
399	20240509	142500	372943700	133900	133900	133900	133900	2
400	20240509	142400	372675900	133900	133900	133900	133900	4
401	20240509	142300	372140300	134000	134000	134000	134000	1
402	20240509	142200	372006300	133900	133900	133900	133900	1
403	20240509	142100	371872400	133900	133900	134000	133900	12
404	20240509	142000	370264600	133900	133900	133900	133900	4
405	20240509	141900	369729000	133900	133900	133900	133900	11
406	20240509	141800	368256100	133900	133900	133900	133900	2
407	20240509	141700	367988300	133900	133900	133900	133900	4
408	20240509	141600	367452700	133900	133900	133900	133900	3
409	20240509	141500	367051000	133900	133900	133900	133900	1
410	20240509	141400	366917100	133900	133900	133900	133900	2
411	20240509	141300	366649300	133900	133900	133900	133900	0
412	20240509	141200	366649300	133900	133900	133900	133900	0
413	20240509	141100	366649300	133900	133900	133900	133900	1
414	20240509	141000	366515400	133900	133900	133900	133900	0
415	20240509	140900	366515400	133900	133900	133900	133900	8
416	20240509	140800	365444200	133900	133900	133900	133900	21
417	20240509	140700	362632300	133900	133900	133900	133900	2
418	20240509	140600	362364500	133900	133900	133900	133900	1
419	20240509	140500	362230600	133900	134000	134000	133900	76
420	20240509	140400	352047300	134000	134000	134000	134000	0
421	20240509	140300	352047300	134000	134000	134000	134000	0
422	20240509	140200	352047300	134000	134000	134000	134000	0
423	20240509	140100	352047300	134000	134000	134000	134000	0
424	20240509	140000	352047300	134000	134000	134000	134000	0
425	20240509	135900	352047300	134000	133900	134000	133900	61
426	20240509	135800	343874800	133900	133900	133900	133900	10
427	20240509	135700	342535800	133900	133900	133900	133900	0
428	20240509	135600	342535800	133900	133900	133900	133900	0
429	20240509	135500	342535800	133900	133800	133900	133800	6
430	20240509	135400	341732500	133800	133900	133900	133800	16
431	20240509	135300	339591000	133900	133900	133900	133900	0
432	20240509	135200	339591000	133900	133900	133900	133900	3
433	20240509	135100	339189300	133900	133900	133900	133900	4
434	20240509	135000	338653700	133900	133900	133900	133900	1
435	20240509	134900	338519800	133900	133900	133900	133900	1
436	20240509	134800	338385900	133900	133800	133900	133800	36
437	20240509	134700	333568600	133800	133900	133900	133800	4
438	20240509	134600	333033100	133800	133800	133800	133800	0
439	20240509	134500	333033100	133800	134000	134000	133800	48
440	20240509	134400	326603300	133900	134000	134000	133800	39
441	20240509	134300	321379900	133900	133900	133900	133900	65
442	20240509	134200	312676400	133800	133800	133800	133800	1
443	20240509	134100	312542600	133800	133800	133800	133800	2
444	20240509	134000	312275000	133800	133800	133800	133800	3
445	20240509	133900	311873600	133800	133800	133800	133800	1
446	20240509	133800	311739800	133900	133800	133900	133800	3
447	20240509	133700	311338200	133800	133800	133800	133800	2
448	20240509	133600	311070600	133800	133800	133800	133800	1
449	20240509	133500	310936800	133800	133800	133800	133800	1
450	20240509	133400	310803000	133800	133800	133800	133800	13
451	20240509	133300	309063600	133900	133900	133900	133900	164
452	20240509	133200	287104000	133900	133900	133900	133900	1
453	20240509	133100	286970100	134000	134000	134000	134000	1
454	20240509	133000	286836100	133900	133900	133900	133900	51
455	20240509	132900	280007200	133900	133900	133900	133900	3
456	20240509	132800	279605500	133900	133900	133900	133900	1
457	20240509	132700	279471600	133900	133900	133900	133900	0
458	20240509	132600	279471600	133900	133900	133900	133900	2
459	20240509	132500	279203800	133900	133900	133900	133900	2
460	20240509	132400	278936000	133900	133900	133900	133900	1
461	20240509	132300	278802100	133900	133900	133900	133900	1
462	20240509	132200	278668200	133900	133900	133900	133900	1
463	20240509	132100	278534300	133900	133900	133900	133900	1
464	20240509	132000	278400400	133900	133900	133900	133900	1
465	20240509	131900	278266500	133900	133900	133900	133900	9
466	20240509	131800	277061400	134000	134000	134000	134000	17
467	20240509	131700	274783400	134000	134000	134000	134000	1
468	20240509	131600	274649400	134000	134000	134000	134000	0
469	20240509	131500	274649400	134000	133900	134000	133900	16
470	20240509	131400	272505600	133900	133900	133900	133900	2
471	20240509	131300	272237800	133900	133900	133900	133900	0
472	20240509	131200	272237800	133900	134000	134000	133900	10
473	20240509	131100	270898700	134000	134000	134000	134000	0
474	20240509	131000	270898700	134000	134000	134000	134000	7
475	20240509	130900	269960700	134200	134200	134200	134200	0
476	20240509	130800	269960700	134200	134200	134200	134200	0
477	20240509	130700	269960700	134200	134100	134200	134000	7
478	20240509	130600	269022200	134100	134000	134100	133900	6
479	20240509	130500	268218300	134100	134100	134100	134100	0
480	20240509	130400	268218300	134100	134000	134100	134000	12
481	20240509	130300	266609800	134100	134100	134100	134100	0
482	20240509	130200	266609800	134100	134100	134100	134100	1
483	20240509	130100	266475700	134000	134000	134000	134000	5
484	20240509	130000	265805700	133900	133900	133900	133900	0
485	20240509	125900	265805700	133900	133900	134100	133900	65
486	20240509	125800	257092600	133900	133900	133900	133900	2
487	20240509	125700	256824800	134000	134000	134000	134000	0
488	20240509	125600	256824800	134000	134000	134000	134000	0
489	20240509	125500	256824800	134000	133900	134000	133900	3
490	20240509	125400	256423000	134000	134000	134000	134000	10
491	20240509	125300	255083000	133900	133900	133900	133900	1
492	20240509	125200	254949100	133900	133900	133900	133900	0
493	20240509	125100	254949100	133900	133900	133900	133900	3
494	20240509	125000	254547400	133900	133900	133900	133900	1
495	20240509	124900	254413500	133900	133900	133900	133900	1
496	20240509	124800	254279600	134000	134000	134000	134000	0
497	20240509	124700	254279600	134000	133900	134000	133900	2
498	20240509	124600	254011700	133900	133900	133900	133900	1
499	20240509	124500	253877800	133900	133900	133900	133900	0
500	20240509	124400	253877800	133900	133900	133900	133900	2
501	20240509	124300	253610000	133900	133900	133900	133900	1
502	20240509	124200	253476100	133900	133900	133900	133900	2
503	20240509	124100	253208300	133900	134000	134000	133900	30
504	20240509	124000	249188400	134000	134000	134000	134000	2
505	20240509	123900	248920400	134000	134000	134000	134000	1
506	20240509	123800	248786400	134000	134000	134000	134000	0
507	20240509	123700	248786400	134000	133900	134000	133900	8
508	20240509	123600	247714500	133900	133900	133900	133900	2
509	20240509	123500	247446700	133900	133900	133900	133900	0
510	20240509	123400	247446700	133900	133900	133900	133900	0
511	20240509	123300	247446700	133900	133900	133900	133900	0
512	20240509	123200	247446700	133900	133900	133900	133900	1
513	20240509	123100	247312800	133900	133900	133900	133900	0
514	20240509	123000	247312800	133900	133900	133900	133900	0
515	20240509	122900	247312800	133900	133900	133900	133900	0
516	20240509	122800	247312800	133900	133900	133900	133900	1
517	20240509	122700	247178900	133900	134000	134000	133900	4
518	20240509	122600	246643000	134000	134000	134000	134000	0
519	20240509	122500	246643000	134000	134000	134000	134000	1
520	20240509	122400	246509000	134000	134000	134000	134000	0
521	20240509	122300	246509000	134000	134000	134000	134000	0
522	20240509	122200	246509000	134000	134000	134000	134000	0
523	20240509	122100	246509000	134000	134000	134000	134000	1
524	20240509	122000	246375000	134000	134000	134000	134000	0
525	20240509	121900	246375000	134000	134000	134000	134000	0
526	20240509	121800	246375000	134000	134100	134100	134000	10
527	20240509	121700	245034900	134000	134000	134000	134000	4
528	20240509	121600	244498900	134000	134000	134000	134000	0
529	20240509	121500	244498900	134000	134000	134000	134000	3
530	20240509	121400	244096900	134000	134000	134000	134000	1
531	20240509	121300	243962900	133900	133900	133900	133900	3
532	20240509	121200	243561200	133900	133900	133900	133900	3
533	20240509	121100	243159500	133900	133900	133900	133900	0
534	20240509	121000	243159500	133900	134000	134000	133900	7
535	20240509	120900	242221600	134000	134000	134000	134000	10
536	20240509	120800	240881600	134000	134000	134000	134000	0
537	20240509	120700	240881600	134000	134000	134000	134000	2
538	20240509	120600	240613600	134000	134000	134000	134000	1
539	20240509	120500	240479600	134000	134000	134000	134000	5
540	20240509	120400	239809600	134000	134000	134000	134000	0
541	20240509	120300	239809600	134000	134000	134000	134000	0
542	20240509	120200	239809600	134000	134000	134000	134000	2
543	20240509	120100	239541600	134000	134000	134000	134000	0
544	20240509	120000	239541600	134000	134000	134000	134000	4
545	20240509	115900	239005600	134100	134100	134100	134100	26
546	20240509	115800	235519000	134100	134100	134100	134100	5
547	20240509	115700	234848500	134200	134200	134200	134200	0
548	20240509	115600	234848500	134200	134200	134200	134200	1
549	20240509	115500	234714300	134100	134100	134100	134100	1
550	20240509	115400	234580200	134100	134100	134100	134100	1
551	20240509	115300	234446100	134100	134100	134100	134100	0
552	20240509	115200	234446100	134100	134200	134200	134100	18
553	20240509	115100	232031000	134200	134200	134200	134200	7
554	20240509	115000	231091600	134200	134200	134200	134200	0
555	20240509	114900	231091600	134200	134200	134200	134200	10
556	20240509	114800	229749600	134100	134100	134100	134100	11
557	20240509	114700	228274500	134100	134100	134100	134100	1
558	20240509	114600	228140400	134100	134100	134100	134100	0
559	20240509	114500	228140400	134100	134100	134100	134100	0
560	20240509	114400	228140400	134100	134100	134100	134100	10
561	20240509	114300	226799400	134100	134100	134100	134100	0
562	20240509	114200	226799400	134100	134100	134100	134100	0
563	20240509	114100	226799400	134100	134100	134100	134100	20
564	20240509	114000	224117400	134100	134100	134100	134100	0
565	20240509	113900	224117400	134100	134100	134100	134100	3
566	20240509	113800	223715100	134100	134100	134100	134100	14
567	20240509	113700	221837700	134100	134100	134100	134100	1
568	20240509	113600	221703600	134100	134100	134100	134100	11
569	20240509	113500	220228500	134000	134000	134000	134000	2
570	20240509	113400	219960500	134000	134000	134000	134000	0
571	20240509	113300	219960500	134000	134000	134000	134000	0
572	20240509	113200	219960500	134000	134000	134000	134000	1
573	20240509	113100	219826500	133900	134000	134000	133900	13
574	20240509	113000	218084800	134000	134100	134100	134000	11
575	20240509	112900	216610700	133900	133900	133900	133900	0
576	20240509	112800	216610700	133900	133700	133900	133700	5
577	20240509	112700	215941400	133700	133700	133700	133700	0
578	20240509	112600	215941400	133700	133700	133700	133700	0
579	20240509	112500	215941400	133700	133800	133800	133700	39
580	20240509	112400	210723700	133800	133900	133900	133800	25
581	20240509	112300	207376300	134100	134100	134100	134100	0
582	20240509	112200	207376300	134100	134000	134100	134000	10
583	20240509	112100	206035800	133900	133900	133900	133900	0
584	20240509	112000	206035800	133900	133900	133900	133900	1
585	20240509	111900	205901900	134000	134000	134000	134000	0
586	20240509	111800	205901900	134000	134000	134000	134000	1
587	20240509	111700	205767900	133900	133900	133900	133900	2
588	20240509	111600	205500100	133800	133800	133800	133800	1
589	20240509	111500	205366300	133800	133800	133800	133800	0
590	20240509	111400	205366300	133800	133800	133800	133800	0
591	20240509	111300	205366300	133800	133800	133800	133800	0
592	20240509	111200	205366300	133800	134000	134000	133800	24
593	20240509	111100	202151100	134000	134000	134000	133800	48
594	20240509	111000	195725500	133800	133900	133900	133800	13
595	20240509	110900	193984900	133900	133900	133900	133900	5
596	20240509	110800	193315400	133900	133900	133900	133900	22
597	20240509	110700	190369600	133900	133900	133900	133900	0
598	20240509	110600	190369600	133900	133900	133900	133900	2
599	20240509	110500	190101800	134000	134000	134000	134000	13
600	20240509	110400	188359800	134000	134000	134000	134000	0
601	20240509	110300	188359800	134000	134000	134000	134000	1
602	20240509	110200	188225800	134000	134000	134000	134000	3
603	20240509	110100	187823800	134000	134000	134000	134000	2
604	20240509	110000	187555800	134000	134000	134000	134000	0
605	20240509	105900	187555800	134000	134000	134000	134000	1
606	20240509	105800	187421800	134200	134200	134200	134200	5
607	20240509	105700	186750800	134200	134200	134200	134200	2
608	20240509	105600	186482400	134000	134000	134000	134000	1
609	20240509	105500	186348400	133900	133900	133900	133900	2
610	20240509	105400	186080600	133900	134100	134100	133900	62
611	20240509	105300	177768200	133900	134000	134000	133900	4
612	20240509	105200	177232500	134100	134100	134100	134000	14
613	20240509	105100	175355500	134100	134100	134100	134100	0
614	20240509	105000	175355500	134100	134100	134100	134100	5
615	20240509	104900	174685000	134100	134200	134200	134100	21
616	20240509	104800	171867400	134100	134100	134100	134100	0
617	20240509	104700	171867400	134100	133800	134100	133800	58
618	20240509	104600	164093400	133800	133800	133800	133800	2
619	20240509	104500	163825800	133800	133800	133800	133800	1
620	20240509	104400	163692000	133900	133900	133900	133900	1
621	20240509	104300	163558100	133800	133800	133800	133800	0
622	20240509	104200	163558100	133800	133900	133900	133800	2
623	20240509	104100	163290400	133800	133800	133800	133800	0
624	20240509	104000	163290400	133800	133900	133900	133800	21
625	20240509	103900	160479800	133900	133900	133900	133900	0
626	20240509	103800	160479800	133900	134000	134000	133900	4
627	20240509	103700	159944000	134000	134100	134100	134000	18
628	20240509	103600	157531700	134000	134000	134000	134000	1
629	20240509	103500	157397700	134000	134100	134100	134000	97
630	20240509	103400	144398600	134100	134100	134100	134100	2
631	20240509	103300	144130400	134100	134100	134100	134100	5
632	20240509	103200	143459900	134100	134100	134100	134100	36
633	20240509	103100	138632300	134200	134200	134200	134200	1
634	20240509	103000	138498100	134200	134200	134200	134100	4
635	20240509	102900	137961400	134100	134100	134100	134100	1
636	20240509	102800	137827300	134100	134100	134100	134100	0
637	20240509	102700	137827300	134100	134100	134100	134100	1
638	20240509	102600	137693200	134200	134200	134200	134200	0
639	20240509	102500	137693200	134200	134200	134200	134200	10
640	20240509	102400	136351200	134200	134200	134200	134200	0
641	20240509	102300	136351200	134200	134200	134200	134200	2
642	20240509	102200	136082800	134200	134300	134300	134200	2
643	20240509	102100	135814300	134300	134300	134300	134300	0
644	20240509	102000	135814300	134300	134300	134300	134300	0
645	20240509	101900	135814300	134300	134300	134300	134300	1
646	20240509	101800	135680000	134200	134300	134300	134200	3
647	20240509	101700	135277200	134300	134300	134300	134300	9
648	20240509	101600	134068500	134300	134300	134300	134300	2
649	20240509	101500	133799900	134200	134200	134200	134200	1
650	20240509	101400	133665700	134200	134200	134200	134200	0
651	20240509	101300	133665700	134200	134200	134200	134200	0
652	20240509	101200	133665700	134200	134200	134200	134200	6
653	20240509	101100	132860500	134400	134400	134400	134400	0
654	20240509	101000	132860500	134400	134400	134400	134400	0
655	20240509	100900	132860500	134400	134300	134400	134300	22
656	20240509	100800	129903900	134300	134300	134300	134300	11
657	20240509	100700	128426600	134300	134300	134300	134300	0
658	20240509	100600	128426600	134300	134300	134300	134300	2
659	20240509	100500	128158000	134100	134100	134100	134100	0
660	20240509	100400	128158000	134100	134100	134100	134100	4
661	20240509	100300	127621600	134100	134100	134100	134100	0
662	20240509	100200	127621600	134100	134200	134200	134100	10
663	20240509	100100	126280500	134100	134100	134300	134100	4
664	20240509	100000	125743900	134100	134200	134200	133700	306
665	20240509	095900	84774500	134100	134100	134100	134100	2
666	20240509	095800	84506300	134100	134200	134200	134100	3
667	20240509	095700	84103800	134100	134100	134100	134100	2
668	20240509	095600	83835600	134100	134200	134200	134000	131
669	20240509	095500	66267300	134200	134100	134200	134100	16
670	20240509	095400	64121500	134100	134400	134400	134100	165
671	20240509	095300	41968400	134500	134500	134500	134500	1
672	20240509	095200	41833900	134600	134600	134600	134600	1
673	20240509	095100	41699300	134500	134500	134500	134500	0
674	20240509	095000	41699300	134500	134500	134500	134500	0
675	20240509	094900	41699300	134500	134500	134500	134500	3
676	20240509	094800	41295800	134500	134500	134500	134500	1
677	20240509	094700	41161300	134500	134500	134500	134500	0
678	20240509	094600	41161300	134500	134500	134500	134500	1
679	20240509	094500	41026800	134600	134600	134600	134600	0
680	20240509	094400	41026800	134600	134600	134600	134600	0
681	20240509	094300	41026800	134600	134600	134600	134600	1
682	20240509	094200	40892200	134600	134600	134600	134600	2
683	20240509	094100	40623000	134600	134600	134600	134600	1
684	20240509	094000	40488400	134600	134400	134600	134400	6
685	20240509	093900	39681400	134500	134500	134500	134500	11
686	20240509	093800	38201900	134500	134500	134500	134500	6
687	20240509	093700	37394900	134500	134500	134500	134500	11
688	20240509	093600	35915400	134500	134500	134500	134500	0
689	20240509	093500	35915400	134500	134500	134500	134500	1
690	20240509	093400	35780900	134500	134500	134500	134400	4
691	20240509	093300	35243000	134500	134500	134500	134500	0
692	20240509	093200	35243000	134500	134500	134500	134400	13
693	20240509	093100	33494600	134500	134500	134500	134500	0
694	20240509	093000	33494600	134500	134500	134500	134500	2
695	20240509	092900	33225600	134500	134500	134500	134500	1
696	20240509	092800	33091100	134400	134400	134400	134400	0
697	20240509	092700	33091100	134400	134600	134600	134400	3
698	20240509	092600	32687700	134500	134500	134500	134500	4
699	20240509	092500	32149700	134500	134500	134500	134500	0
700	20240509	092400	32149700	134500	134400	134500	134400	2
701	20240509	092300	31880800	134400	134400	134400	134400	0
702	20240509	092200	31880800	134400	134400	134400	134400	1
703	20240509	092100	31746400	134400	134400	134400	134400	1
704	20240509	092000	31612000	134600	134400	134600	134400	3
705	20240509	091900	31208400	134400	134400	134400	134400	0
706	20240509	091800	31208400	134400	134300	134400	134300	8
707	20240509	091700	30133300	134200	134200	134200	134200	0
708	20240509	091600	30133300	134200	134200	134200	134200	0
709	20240509	091500	30133300	134200	134200	134300	134200	7
710	20240509	091400	29193800	134200	134200	134300	134200	5
711	20240509	091300	28522700	134100	134100	134100	134100	0
712	20240509	091200	28522700	134100	134200	134200	134100	45
713	20240509	091100	22484000	134200	134200	134200	134200	1
714	20240509	091000	22349800	134200	134400	134400	134200	38
715	20240509	090900	17247100	134400	134600	134600	134400	35
716	20240509	090800	12540100	134600	134600	134700	134600	14
717	20240509	090700	10655600	135200	135200	135200	135200	0
718	20240509	090600	10655600	135200	135200	135200	135200	1
719	20240509	090500	10520400	134600	134800	134800	134600	53
720	20240509	090400	3376800	134900	134900	134900	134900	14
721	20240509	090300	1488200	134900	135300	135300	134900	4
722	20240509	090200	947800	135400	135400	135400	135400	2
723	20240509	090100	677000	135400	135400	135400	135400	0
724	20240509	090000	677000	135400	135400	135400	135400	5