KissMeData/066570/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194500	38302356800	92400	92400	92400	92400	26152
3	20240503	194400	38302356800	92400	92400	92400	92400	0
4	20240503	194300	38302356800	92400	92400	92400	92400	0
5	20240503	194200	38302356800	92400	92400	92400	92400	0
6	20240503	194100	38302356800	92400	92400	92400	92400	0
7	20240503	194000	38302356800	92400	92400	92400	92400	0
8	20240503	193900	38302356800	92400	92400	92400	92400	0
9	20240503	193800	38302356800	92400	92400	92400	92400	0
10	20240503	193700	38302356800	92400	92400	92400	92400	0
11	20240503	193600	38302356800	92400	92400	92400	92400	0
12	20240503	193500	38302356800	92400	92400	92400	92400	0
13	20240503	193400	38302356800	92400	92400	92400	92400	0
14	20240503	193300	38302356800	92400	92400	92400	92400	0
15	20240503	193200	38302356800	92400	92400	92400	92400	0
16	20240503	193100	38302356800	92400	92400	92400	92400	0
17	20240503	193000	38302356800	92400	92400	92400	92400	0
18	20240503	192900	38302356800	92400	92400	92400	92400	0
19	20240503	192800	38302356800	92400	92400	92400	92400	0
20	20240503	192700	38302356800	92400	92400	92400	92400	0
21	20240503	192600	38302356800	92400	92400	92400	92400	0
22	20240503	192500	38302356800	92400	92400	92400	92400	0
23	20240503	192400	38302356800	92400	92400	92400	92400	0
24	20240503	192300	38302356800	92400	92400	92400	92400	0
25	20240503	192200	38302356800	92400	92400	92400	92400	0
26	20240503	192100	38302356800	92400	92400	92400	92400	0
27	20240503	192000	38302356800	92400	92400	92400	92400	0
28	20240503	191900	38302356800	92400	92400	92400	92400	0
29	20240503	191800	38302356800	92400	92400	92400	92400	0
30	20240503	191700	38302356800	92400	92400	92400	92400	0
31	20240503	191600	38302356800	92400	92400	92400	92400	0
32	20240503	191500	38302356800	92400	92400	92400	92400	26152
33	20240503	191400	38302356800	92400	92400	92400	92400	0
34	20240503	191300	38302356800	92400	92400	92400	92400	0
35	20240503	191200	38302356800	92400	92400	92400	92400	0
36	20240503	191100	38302356800	92400	92400	92400	92400	0
37	20240503	191000	38302356800	92400	92400	92400	92400	0
38	20240503	190900	38302356800	92400	92400	92400	92400	0
39	20240503	190800	38302356800	92400	92400	92400	92400	0
40	20240503	190700	38302356800	92400	92400	92400	92400	0
41	20240503	190600	38302356800	92400	92400	92400	92400	0
42	20240503	190500	38302356800	92400	92400	92400	92400	0
43	20240503	190400	38302356800	92400	92400	92400	92400	0
44	20240503	190300	38302356800	92400	92400	92400	92400	0
45	20240503	190200	38302356800	92400	92400	92400	92400	0
46	20240503	190100	38302356800	92400	92400	92400	92400	0
47	20240503	190000	38302356800	92400	92400	92400	92400	0
48	20240503	185900	38302356800	92400	92400	92400	92400	0
49	20240503	185800	38302356800	92400	92400	92400	92400	0
50	20240503	185700	38302356800	92400	92400	92400	92400	0
51	20240503	185600	38302356800	92400	92400	92400	92400	0
52	20240503	185500	38302356800	92400	92400	92400	92400	0
53	20240503	185400	38302356800	92400	92400	92400	92400	0
54	20240503	185300	38302356800	92400	92400	92400	92400	0
55	20240503	185200	38302356800	92400	92400	92400	92400	0
56	20240503	185100	38302356800	92400	92400	92400	92400	0
57	20240503	185000	38302356800	92400	92400	92400	92400	0
58	20240503	184900	38302356800	92400	92400	92400	92400	0
59	20240503	184800	38302356800	92400	92400	92400	92400	0
60	20240503	184700	38302356800	92400	92400	92400	92400	0
61	20240503	184600	38302356800	92400	92400	92400	92400	0
62	20240503	184500	38302356800	92400	92400	92400	92400	26152
63	20240503	184400	38302356800	92400	92400	92400	92400	0
64	20240503	184300	38302356800	92400	92400	92400	92400	0
65	20240503	184200	38302356800	92400	92400	92400	92400	0
66	20240503	184100	38302356800	92400	92400	92400	92400	0
67	20240503	184000	38302356800	92400	92400	92400	92400	0
68	20240503	183900	38302356800	92400	92400	92400	92400	0
69	20240503	183800	38302356800	92400	92400	92400	92400	0
70	20240503	183700	38302356800	92400	92400	92400	92400	0
71	20240503	183600	38302356800	92400	92400	92400	92400	0
72	20240503	183500	38302356800	92400	92400	92400	92400	0
73	20240503	183400	38302356800	92400	92400	92400	92400	0
74	20240503	183300	38302356800	92400	92400	92400	92400	0
75	20240503	183200	38302356800	92400	92400	92400	92400	0
76	20240503	183100	38302356800	92400	92400	92400	92400	0
77	20240503	183000	38302356800	92400	92400	92400	92400	0
78	20240503	182900	38302356800	92400	92400	92400	92400	0
79	20240503	182800	38302356800	92400	92400	92400	92400	0
80	20240503	182700	38302356800	92400	92400	92400	92400	0
81	20240503	182600	38302356800	92400	92400	92400	92400	0
82	20240503	182500	38302356800	92400	92400	92400	92400	0
83	20240503	182400	38302356800	92400	92400	92400	92400	0
84	20240503	182300	38302356800	92400	92400	92400	92400	0
85	20240503	182200	38302356800	92400	92400	92400	92400	0
86	20240503	182100	38302356800	92400	92400	92400	92400	0
87	20240503	182000	38302356800	92400	92400	92400	92400	0
88	20240503	181900	38302356800	92400	92400	92400	92400	0
89	20240503	181800	38302356800	92400	92400	92400	92400	0
90	20240503	181700	38302356800	92400	92400	92400	92400	0
91	20240503	181600	38302356800	92400	92400	92400	92400	0
92	20240503	181500	38302356800	92400	92400	92400	92400	26152
93	20240503	181400	38302356800	92400	92400	92400	92400	0
94	20240503	181300	38302356800	92400	92400	92400	92400	0
95	20240503	181200	38302356800	92400	92400	92400	92400	0
96	20240503	181100	38302356800	92400	92400	92400	92400	0
97	20240503	181000	38302356800	92400	92400	92400	92400	0
98	20240503	180900	38302356800	92400	92400	92400	92400	0
99	20240503	180800	38302356800	92400	92400	92400	92400	0
100	20240503	180700	38302356800	92400	92400	92400	92400	0
101	20240503	180600	38302356800	92400	92400	92400	92400	0
102	20240503	180500	38302356800	92400	92400	92400	92400	0
103	20240503	180400	38302356800	92400	92400	92400	92400	0
104	20240503	180300	38302356800	92400	92400	92400	92400	0
105	20240503	180200	38302356800	92400	92400	92400	92400	0
106	20240503	180100	38302356800	92400	92400	92400	92400	0
107	20240503	180000	38302356800	92400	92400	92400	92400	0
108	20240503	175900	38302356800	92400	92400	92400	92400	0
109	20240503	175800	38302356800	92400	92400	92400	92400	0
110	20240503	175700	38302356800	92400	92400	92400	92400	0
111	20240503	175600	38302356800	92400	92400	92400	92400	0
112	20240503	175500	38302356800	92400	92400	92400	92400	0
113	20240503	175400	38302356800	92400	92400	92400	92400	0
114	20240503	175300	38302356800	92400	92400	92400	92400	0
115	20240503	175200	38302356800	92400	92400	92400	92400	0
116	20240503	175100	38302356800	92400	92400	92400	92400	0
117	20240503	175000	38302356800	92400	92400	92400	92400	0
118	20240503	174900	38302356800	92400	92400	92400	92400	0
119	20240503	174800	38302356800	92400	92400	92400	92400	0
120	20240503	174700	38302356800	92400	92400	92400	92400	0
121	20240503	174600	38302356800	92400	92400	92400	92400	0
122	20240503	174500	38302356800	92400	92400	92400	92400	26152
123	20240503	174400	38302356800	92400	92400	92400	92400	0
124	20240503	174300	38302356800	92400	92400	92400	92400	0
125	20240503	174200	38302356800	92400	92400	92400	92400	0
126	20240503	174100	38302356800	92400	92400	92400	92400	0
127	20240503	174000	38302356800	92400	92400	92400	92400	0
128	20240503	173900	38302356800	92400	92400	92400	92400	0
129	20240503	173800	38302356800	92400	92400	92400	92400	0
130	20240503	173700	38302356800	92400	92400	92400	92400	0
131	20240503	173600	38302356800	92400	92400	92400	92400	0
132	20240503	173500	38302356800	92400	92400	92400	92400	0
133	20240503	173400	38302356800	92400	92400	92400	92400	0
134	20240503	173300	38302356800	92400	92400	92400	92400	0
135	20240503	173200	38302356800	92400	92400	92400	92400	0
136	20240503	173100	38302356800	92400	92400	92400	92400	0
137	20240503	173000	38302356800	92400	92400	92400	92400	0
138	20240503	172900	38302356800	92400	92400	92400	92400	0
139	20240503	172800	38302356800	92400	92400	92400	92400	0
140	20240503	172700	38302356800	92400	92400	92400	92400	0
141	20240503	172600	38302356800	92400	92400	92400	92400	0
142	20240503	172500	38302356800	92400	92400	92400	92400	0
143	20240503	172400	38302356800	92400	92400	92400	92400	0
144	20240503	172300	38302356800	92400	92400	92400	92400	0
145	20240503	172200	38302356800	92400	92400	92400	92400	0
146	20240503	172100	38302356800	92400	92400	92400	92400	0
147	20240503	172000	38302356800	92400	92400	92400	92400	0
148	20240503	171900	38302356800	92400	92400	92400	92400	0
149	20240503	171800	38302356800	92400	92400	92400	92400	0
150	20240503	171700	38302356800	92400	92400	92400	92400	0
151	20240503	171600	38302356800	92400	92400	92400	92400	0
152	20240503	171500	38302356800	92400	92400	92400	92400	26152
153	20240503	171400	38302356800	92400	92400	92400	92400	0
154	20240503	171300	38302356800	92400	92400	92400	92400	0
155	20240503	171200	38302356800	92400	92400	92400	92400	0
156	20240503	171100	38302356800	92400	92400	92400	92400	0
157	20240503	171000	38302356800	92400	92400	92400	92400	0
158	20240503	170900	38302356800	92400	92400	92400	92400	0
159	20240503	170800	38302356800	92400	92400	92400	92400	0
160	20240503	170700	38302356800	92400	92400	92400	92400	0
161	20240503	170600	38302356800	92400	92400	92400	92400	0
162	20240503	170500	38302356800	92400	92400	92400	92400	0
163	20240503	170400	38302356800	92400	92400	92400	92400	0
164	20240503	170300	38302356800	92400	92400	92400	92400	0
165	20240503	170200	38302356800	92400	92400	92400	92400	0
166	20240503	170100	38302356800	92400	92400	92400	92400	0
167	20240503	170000	38302356800	92400	92400	92400	92400	0
168	20240503	165900	38302356800	92400	92400	92400	92400	0
169	20240503	165800	38302356800	92400	92400	92400	92400	0
170	20240503	165700	38302356800	92400	92400	92400	92400	0
171	20240503	165600	38302356800	92400	92400	92400	92400	0
172	20240503	165500	38302356800	92400	92400	92400	92400	0
173	20240503	165400	38302356800	92400	92400	92400	92400	0
174	20240503	165300	38302356800	92400	92400	92400	92400	0
175	20240503	165200	38302356800	92400	92400	92400	92400	0
176	20240503	165100	38302356800	92400	92400	92400	92400	0
177	20240503	165000	38302356800	92400	92400	92400	92400	0
178	20240503	164900	38302356800	92400	92400	92400	92400	0
179	20240503	164800	38302356800	92400	92400	92400	92400	0
180	20240503	164700	38302356800	92400	92400	92400	92400	0
181	20240503	164600	38302356800	92400	92400	92400	92400	0
182	20240503	164500	38302356800	92400	92400	92400	92400	26152
183	20240503	164400	38302356800	92400	92400	92400	92400	0
184	20240503	164300	38302356800	92400	92400	92400	92400	0
185	20240503	164200	38302356800	92400	92400	92400	92400	0
186	20240503	164100	38302356800	92400	92400	92400	92400	0
187	20240503	164000	38302356800	92400	92400	92400	92400	0
188	20240503	163900	38302356800	92400	92400	92400	92400	0
189	20240503	163800	38302356800	92400	92400	92400	92400	0
190	20240503	163700	38302356800	92400	92400	92400	92400	0
191	20240503	163600	38302356800	92400	92400	92400	92400	0
192	20240503	163500	38302356800	92400	92400	92400	92400	0
193	20240503	163400	38302356800	92400	92400	92400	92400	0
194	20240503	163300	38302356800	92400	92400	92400	92400	0
195	20240503	163200	38302356800	92400	92400	92400	92400	0
196	20240503	163100	38302356800	92400	92400	92400	92400	0
197	20240503	163000	38302356800	92400	92400	92400	92400	0
198	20240503	162900	38302356800	92400	92400	92400	92400	0
199	20240503	162800	38302356800	92400	92400	92400	92400	0
200	20240503	162700	38302356800	92400	92400	92400	92400	0
201	20240503	162600	38302356800	92400	92400	92400	92400	0
202	20240503	162500	38302356800	92400	92400	92400	92400	0
203	20240503	162400	38302356800	92400	92400	92400	92400	0
204	20240503	162300	38302356800	92400	92400	92400	92400	0
205	20240503	162200	38302356800	92400	92400	92400	92400	0
206	20240503	162100	38302356800	92400	92400	92400	92400	0
207	20240503	162000	38302356800	92400	92400	92400	92400	0
208	20240503	161900	38302356800	92400	92400	92400	92400	0
209	20240503	161800	38302356800	92400	92400	92400	92400	0
210	20240503	161700	38302356800	92400	92400	92400	92400	0
211	20240503	161600	38302356800	92400	92400	92400	92400	0
212	20240503	161500	38302356800	92400	92400	92400	92400	26152
213	20240503	161400	38302356800	92400	92400	92400	92400	0
214	20240503	161300	38302356800	92400	92400	92400	92400	0
215	20240503	161200	38302356800	92400	92400	92400	92400	0
216	20240503	161100	38302356800	92400	92400	92400	92400	0
217	20240503	161000	38302356800	92400	92400	92400	92400	0
218	20240503	160900	38302356800	92400	92400	92400	92400	0
219	20240503	160800	38302356800	92400	92400	92400	92400	0
220	20240503	160700	38302356800	92400	92400	92400	92400	0
221	20240503	160600	38302356800	92400	92400	92400	92400	0
222	20240503	160500	38302356800	92400	92400	92400	92400	0
223	20240503	160400	38302356800	92400	92400	92400	92400	0
224	20240503	160300	38302356800	92400	92400	92400	92400	0
225	20240503	160200	38302356800	92400	92400	92400	92400	0
226	20240503	160100	38302356800	92400	92400	92400	92400	0
227	20240503	160000	38302356800	92400	92400	92400	92400	0
228	20240503	155900	38302356800	92400	92400	92400	92400	0
229	20240503	155800	38302356800	92400	92400	92400	92400	0
230	20240503	155700	38302356800	92400	92400	92400	92400	0
231	20240503	155600	38302356800	92400	92400	92400	92400	0
232	20240503	155500	38302356800	92400	92400	92400	92400	0
233	20240503	155400	38302356800	92400	92400	92400	92400	0
234	20240503	155300	38302356800	92400	92400	92400	92400	0
235	20240503	155200	38302356800	92400	92400	92400	92400	0
236	20240503	155100	38302356800	92400	92400	92400	92400	0
237	20240503	155000	38302356800	92400	92400	92400	92400	0
238	20240503	154900	38302356800	92400	92400	92400	92400	0
239	20240503	154800	38302356800	92400	92400	92400	92400	0
240	20240503	154700	38302356800	92400	92400	92400	92400	0
241	20240503	154600	38302356800	92400	92400	92400	92400	0
242	20240503	154500	38302356800	92400	92400	92400	92400	26152
243	20240503	154400	38302356800	92400	92400	92400	92400	0
244	20240503	154300	38302356800	92400	92400	92400	92400	0
245	20240503	154200	38302356800	92400	92400	92400	92400	0
246	20240503	154100	38302356800	92400	92400	92400	92400	0
247	20240503	154000	38302356800	92400	92400	92400	92400	0
248	20240503	153900	38302356800	92400	92400	92400	92400	0
249	20240503	153800	38302356800	92400	92400	92400	92400	0
250	20240503	153700	38302356800	92400	92400	92400	92400	0
251	20240503	153600	38302356800	92400	92400	92400	92400	0
252	20240503	153500	38302356800	92400	92400	92400	92400	0
253	20240503	153400	38302356800	92400	92400	92400	92400	0
254	20240503	153300	38302356800	92400	92400	92400	92400	0
255	20240503	153200	38302356800	92400	92400	92400	92400	0
256	20240503	153100	38302356800	92400	92400	92400	92400	0
257	20240503	153000	38302356800	92400	92400	92400	92400	26152
258	20240503	152900	35885912000	92500	92500	92500	92500	0
259	20240503	152800	35885912000	92500	92500	92500	92500	0
260	20240503	152700	35885912000	92500	92500	92500	92500	0
261	20240503	152600	35885912000	92500	92500	92500	92500	0
262	20240503	152500	35885912000	92500	92500	92500	92500	0
263	20240503	152400	35885912000	92500	92500	92500	92500	0
264	20240503	152300	35885912000	92500	92500	92500	92500	0
265	20240503	152200	35885912000	92500	92500	92500	92500	0
266	20240503	152100	35885912000	92500	92500	92500	92500	0
267	20240503	152000	35885912000	92500	92500	92500	92500	0
268	20240503	151900	35885912000	92500	92400	92500	92400	2818
269	20240503	151800	35625276800	92400	92400	92500	92400	281
270	20240503	151700	35599298500	92500	92500	92500	92300	398
271	20240503	151600	35562491400	92400	92500	92500	92400	2914
272	20240503	151500	35293231500	92500	92400	92500	92300	2847
273	20240503	151400	35030165800	92400	92500	92500	92400	4062
274	20240503	151300	34654829600	92500	92500	92500	92400	686
275	20240503	151200	34591393600	92400	92400	92500	92400	348
276	20240503	151100	34559235400	92400	92500	92500	92400	371
277	20240503	151000	34524940300	92500	92400	92500	92400	312
278	20240503	150900	34496103600	92400	92500	92500	92400	1000
279	20240503	150800	34403675700	92400	92400	92500	92400	114
280	20240503	150700	34393140800	92500	92500	92500	92500	400
281	20240503	150600	34356140800	92500	92500	92500	92400	20
282	20240503	150500	34354292300	92400	92400	92500	92300	1742
283	20240503	150400	34193331600	92400	92500	92500	92400	843
284	20240503	150300	34115436400	92500	92400	92500	92300	4327
285	20240503	150200	33715551200	92300	92500	92500	92300	2749
286	20240503	150100	33461536900	92500	92500	92500	92400	391
287	20240503	150000	33425382600	92500	92400	92500	92400	559
288	20240503	145900	33373693300	92500	92400	92500	92400	472
289	20240503	145800	33330080100	92400	92500	92500	92400	645
290	20240503	145700	33270456900	92500	92600	92600	92500	431
291	20240503	145600	33230589000	92500	92500	92600	92500	173
292	20240503	145500	33214583600	92500	92600	92600	92500	134
293	20240503	145400	33202188000	92500	92500	92600	92500	277
294	20240503	145300	33176564000	92500	92500	92600	92500	628
295	20240503	145200	33118473400	92500	92600	92600	92500	38
296	20240503	145100	33114954800	92600	92600	92600	92500	87
297	20240503	145000	33106901100	92500	92500	92600	92400	1060
298	20240503	144900	33008870400	92400	92500	92500	92400	1618
299	20240503	144800	32859317100	92500	92500	92600	92500	254
300	20240503	144700	32835821400	92600	92500	92600	92500	246
301	20240503	144600	32813063300	92500	92600	92600	92500	165
302	20240503	144500	32797797800	92600	92500	92600	92500	464
303	20240503	144400	32754874300	92500	92600	92600	92500	181
304	20240503	144300	32738131200	92600	92600	92600	92500	135
305	20240503	144200	32725643200	92600	92600	92600	92500	315
306	20240503	144100	32696495900	92600	92600	92600	92500	297
307	20240503	144000	32669016100	92600	92600	92600	92500	168
308	20240503	143900	32653463100	92600	92600	92600	92500	205
309	20240503	143800	32634480200	92600	92600	92700	92500	2105
310	20240503	143700	32439562200	92700	92600	92700	92600	438
311	20240503	143600	32399003200	92600	92500	92700	92500	13507
312	20240503	143500	31147961500	92500	92500	92600	92500	235
313	20240503	143400	31126221200	92600	92500	92600	92500	279
314	20240503	143300	31100412300	92500	92600	92600	92500	802
315	20240503	143200	31026224200	92600	92600	92600	92500	45
316	20240503	143100	31022059700	92500	92600	92600	92500	116
317	20240503	143000	31011324300	92600	92500	92600	92500	571
318	20240503	142900	30958484500	92500	92500	92600	92400	1728
319	20240503	142800	30798642900	92500	92500	92500	92400	147
320	20240503	142700	30785045500	92500	92500	92500	92400	1138
321	20240503	142600	30679780600	92400	92500	92500	92400	431
322	20240503	142500	30639916700	92400	92500	92500	92400	453
323	20240503	142400	30598015900	92500	92500	92500	92400	465
324	20240503	142300	30555003700	92500	92500	92500	92400	292
325	20240503	142200	30527998300	92500	92500	92500	92400	1492
326	20240503	142100	30389988500	92500	92400	92500	92400	616
327	20240503	142000	30333016100	92400	92300	92400	92300	103
328	20240503	141900	30323499000	92400	92400	92400	92300	1530
329	20240503	141800	30182131900	92500	92400	92500	92400	839
330	20240503	141700	30104607700	92400	92300	92700	92300	20872
331	20240503	141600	28172760100	92300	92300	92400	92300	151
332	20240503	141500	28158821600	92400	92300	92400	92300	233
333	20240503	141400	28137315200	92300	92400	92400	92300	64
334	20240503	141300	28131405300	92300	92300	92400	92300	40
335	20240503	141200	28127713000	92400	92300	92400	92300	32
336	20240503	141100	28124758300	92400	92400	92400	92300	181
337	20240503	141000	28108037200	92400	92300	92400	92300	396
338	20240503	140900	28071467900	92400	92400	92400	92300	444
339	20240503	140800	28030444700	92400	92400	92500	92300	5240
340	20240503	140700	27546280500	92400	92400	92500	92400	234
341	20240503	140600	27524658400	92500	92400	92500	92400	277
342	20240503	140500	27499053300	92400	92400	92500	92400	326
343	20240503	140400	27468928400	92400	92400	92500	92400	71
344	20240503	140300	27462363600	92400	92400	92500	92400	66
345	20240503	140200	27456263400	92400	92400	92500	92400	255
346	20240503	140100	27432697100	92500	92500	92500	92400	309
347	20240503	140000	27404130100	92500	92400	92500	92400	97
348	20240503	135900	27395163500	92500	92500	92500	92400	78
349	20240503	135800	27387951300	92500	92400	92500	92400	44
350	20240503	135700	27383884800	92400	92400	92500	92400	74
351	20240503	135600	27377043300	92500	92400	92500	92400	561
352	20240503	135500	27325156400	92400	92400	92500	92400	70
353	20240503	135400	27318687200	92400	92500	92500	92400	605
354	20240503	135300	27262731300	92400	92500	92500	92400	50
355	20240503	135200	27258108300	92400	92500	92500	92400	90
356	20240503	135100	27249787500	92400	92500	92500	92400	58
357	20240503	135000	27244423700	92500	92500	92500	92400	92
358	20240503	134900	27235914500	92400	92400	92500	92400	230
359	20240503	134800	27214660200	92400	92500	92500	92400	308
360	20240503	134700	27186200000	92500	92400	92500	92400	33
361	20240503	134600	27183150700	92500	92400	92500	92400	54
362	20240503	134500	27178160000	92400	92500	92500	92400	154
363	20240503	134400	27163915400	92500	92500	92500	92400	614
364	20240503	134300	27107126500	92500	92500	92500	92400	7
365	20240503	134200	27106479400	92400	92400	92500	92400	25
366	20240503	134100	27104168200	92400	92500	92500	92400	30
367	20240503	134000	27101395000	92500	92400	92500	92400	227
368	20240503	133900	27080414000	92400	92400	92500	92400	280
369	20240503	133800	27054530800	92400	92400	92400	92300	312
370	20240503	133700	27025702200	92500	92400	92500	92400	1186
371	20240503	133600	26916073400	92400	92400	92400	92400	23
372	20240503	133500	26913948200	92500	92400	92500	92300	273
373	20240503	133400	26888723200	92400	92500	92500	92400	1196
374	20240503	133300	26778210300	92400	92400	92400	92400	150
375	20240503	133200	26764350300	92400	92500	92500	92400	278
376	20240503	133100	26738663000	92500	92500	92500	92400	448
377	20240503	133000	26697243900	92500	92400	92500	92400	53
378	20240503	132900	26692343400	92500	92400	92500	92400	187
379	20240503	132800	26675064400	92400	92500	92600	92400	495
380	20240503	132700	26629278400	92500	92600	92600	92500	299
381	20240503	132600	26601618100	92600	92600	92600	92500	1223
382	20240503	132500	26488490000	92500	92500	92600	92500	157
383	20240503	132400	26473966900	92500	92500	92600	92500	234
384	20240503	132300	26452321800	92500	92500	92600	92500	21
385	20240503	132200	26450379200	92500	92500	92600	92500	158
386	20240503	132100	26435753300	92500	92600	92600	92500	1518
387	20240503	132000	26295333700	92600	92500	92600	92500	91
388	20240503	131900	26286911500	92500	92500	92600	92500	139
389	20240503	131800	26274051200	92500	92500	92600	92500	167
390	20240503	131700	26258603000	92500	92500	92600	92500	98
391	20240503	131600	26249535300	92500	92500	92600	92500	96
392	20240503	131500	26240653200	92500	92600	92600	92500	87
393	20240503	131400	26232604800	92500	92500	92600	92500	243
394	20240503	131300	26210126300	92500	92600	92600	92500	504
395	20240503	131200	26163471700	92500	92500	92600	92500	181
396	20240503	131100	26146719800	92500	92500	92600	92500	68
397	20240503	131000	26140426300	92600	92600	92600	92500	147
398	20240503	130900	26126822700	92600	92500	92600	92500	606
399	20240503	130800	26070767600	92500	92600	92600	92500	186
400	20240503	130700	26053558000	92600	92500	92600	92500	97
401	20240503	130600	26044583900	92500	92600	92600	92500	99
402	20240503	130500	26035426200	92500	92500	92600	92500	72
403	20240503	130400	26028766100	92500	92500	92600	92500	46
404	20240503	130300	26024510800	92500	92500	92600	92500	369
405	20240503	130200	25990377100	92500	92600	92600	92500	2820
406	20240503	130100	25729514500	92500	92600	92600	92500	82
407	20240503	130000	25721928000	92600	92500	92600	92500	794
408	20240503	125900	25648480500	92500	92500	92600	92500	1108
409	20240503	125800	25545904500	92500	92500	92600	92500	1813
410	20240503	125700	25378201300	92500	92600	92600	92500	144
411	20240503	125600	25364876800	92600	92600	92600	92500	30
412	20240503	125500	25362099000	92600	92500	92600	92500	81
413	20240503	125400	25354602900	92500	92500	92600	92500	232
414	20240503	125300	25333140600	92500	92500	92500	92500	110
415	20240503	125200	25322965600	92500	92600	92600	92500	124
416	20240503	125100	25311487700	92600	92500	92600	92500	130
417	20240503	125000	25299453300	92500	92600	92600	92500	119
418	20240503	124900	25288440600	92600	92500	92600	92500	149
419	20240503	124800	25274654800	92500	92600	92600	92500	172
420	20240503	124700	25258731100	92500	92500	92600	92500	78
421	20240503	124600	25251515900	92600	92500	92600	92500	313
422	20240503	124500	25222533400	92500	92500	92600	92500	38
423	20240503	124400	25219016000	92500	92600	92600	92500	48
424	20240503	124300	25214572000	92500	92600	92600	92500	45
425	20240503	124200	25210408900	92600	92600	92600	92500	95
426	20240503	124100	25201617900	92500	92600	92600	92500	40
427	20240503	124000	25197914400	92600	92400	92600	92400	6093
428	20240503	123900	24634237400	92500	92400	92500	92400	91
429	20240503	123800	24625828100	92400	92500	92500	92400	27
430	20240503	123700	24623333000	92500	92400	92500	92400	84
431	20240503	123600	24615564100	92400	92500	92500	92400	25
432	20240503	123500	24613253100	92400	92400	92500	92400	66
433	20240503	123400	24607154500	92400	92300	92500	92300	1558
434	20240503	123300	24463192000	92400	92400	92400	92300	162
435	20240503	123200	24448226200	92400	92400	92500	92400	740
436	20240503	123100	24379849200	92400	92500	92500	92400	263
437	20240503	123000	24355547300	92500	92400	92500	92400	833
438	20240503	122900	24278572000	92400	92400	92500	92400	373
439	20240503	122800	24244104800	92400	92400	92500	92400	452
440	20240503	122700	24202339100	92400	92500	92500	92400	75
441	20240503	122600	24195408700	92500	92400	92500	92400	209
442	20240503	122500	24176097000	92400	92500	92500	92400	728
443	20240503	122400	24108828900	92500	92500	92500	92400	430
444	20240503	122300	24069095800	92400	92500	92500	92400	221
445	20240503	122200	24048654900	92500	92400	92500	92400	377
446	20240503	122100	24013782600	92400	92400	92500	92400	20
447	20240503	122000	24011933500	92500	92500	92500	92400	137
448	20240503	121900	23999264900	92400	92400	92400	92400	285
449	20240503	121800	23972930900	92500	92500	92500	92400	80
450	20240503	121700	23965531700	92500	92400	92500	92400	120
451	20240503	121600	23954433200	92500	92500	92500	92400	88
452	20240503	121500	23946296400	92500	92400	92500	92400	50
453	20240503	121400	23941671600	92400	92500	92500	92400	26
454	20240503	121300	23939268300	92500	92400	92500	92400	88
455	20240503	121200	23931130300	92400	92300	92500	92300	7810
456	20240503	121100	23209486700	92400	92400	92400	92300	187
457	20240503	121000	23192224900	92400	92400	92400	92300	314
458	20240503	120900	23163228000	92400	92400	92400	92300	102
459	20240503	120800	23153804900	92300	92300	92400	92300	127
460	20240503	120700	23142082100	92400	92300	92400	92300	247
461	20240503	120600	23119266200	92300	92300	92300	92300	69
462	20240503	120500	23112897500	92300	92300	92400	92300	163
463	20240503	120400	23097852300	92300	92300	92400	92300	112
464	20240503	120300	23087514500	92300	92400	92400	92300	90
465	20240503	120200	23079199100	92400	92300	92400	92300	19
466	20240503	120100	23077445100	92400	92400	92400	92300	52
467	20240503	120000	23072643700	92300	92300	92400	92300	56
468	20240503	115900	23067470800	92400	92300	92400	92300	101
469	20240503	115800	23058145700	92400	92400	92400	92300	145
470	20240503	115700	23044753500	92300	92400	92400	92300	103
471	20240503	115600	23035246200	92300	92400	92400	92300	7
472	20240503	115500	23034599700	92300	92300	92400	92300	15
473	20240503	115400	23033215100	92300	92300	92300	92300	38
474	20240503	115300	23029707700	92400	92400	92400	92300	89
475	20240503	115200	23021492400	92300	92400	92400	92300	426
476	20240503	115100	22982139800	92400	92300	92400	92300	18
477	20240503	115000	22980477700	92400	92300	92400	92300	19
478	20240503	114900	22978722500	92400	92300	92400	92300	399
479	20240503	114800	22941859900	92300	92300	92400	92200	369
480	20240503	114700	22907801300	92300	92200	92300	92200	291
481	20240503	114600	22880942100	92300	92300	92300	92200	73
482	20240503	114500	22874204900	92300	92300	92400	92200	114
483	20240503	114400	22863682900	92300	92400	92400	92300	121
484	20240503	114300	22852513800	92300	92300	92300	92200	1242
485	20240503	114200	22737877800	92300	92300	92400	92300	296
486	20240503	114100	22710555900	92300	92400	92400	92300	238
487	20240503	114000	22688581100	92400	92400	92400	92300	168
488	20240503	113900	22673071600	92300	92400	92400	92300	88
489	20240503	113800	22664942800	92300	92300	92400	92300	122
490	20240503	113700	22653681800	92300	92400	92400	92300	96
491	20240503	113600	22644820400	92300	92400	92400	92300	1086
492	20240503	113500	22544577500	92400	92300	92400	92300	48
493	20240503	113400	22540146900	92300	92400	92400	92300	460
494	20240503	113300	22497684700	92300	92300	92400	92300	67
495	20240503	113200	22491498700	92400	92300	92400	92300	208
496	20240503	113100	22472289200	92400	92300	92400	92300	955
497	20240503	113000	22384139200	92300	92300	92400	92300	114
498	20240503	112900	22373616100	92300	92300	92400	92300	405
499	20240503	112800	22336232300	92300	92400	92400	92300	603
500	20240503	112700	22280515600	92400	92500	92500	92400	594
501	20240503	112600	22225628100	92400	92500	92500	92400	364
502	20240503	112500	22191993900	92400	92500	92500	92400	220
503	20240503	112400	22171655800	92400	92500	92500	92400	699
504	20240503	112300	22107014900	92500	92500	92500	92500	229
505	20240503	112200	22085832400	92500	92500	92600	92500	341
506	20240503	112100	22054289700	92500	92500	92600	92500	314
507	20240503	112000	22025243000	92600	92500	92600	92500	107
508	20240503	111900	22015343800	92500	92500	92500	92500	546
509	20240503	111800	21964838800	92500	92500	92600	92500	156
510	20240503	111700	21950408600	92500	92500	92500	92500	289
511	20240503	111600	21923676100	92500	92600	92600	92500	369
512	20240503	111500	21889543500	92500	92600	92600	92500	233
513	20240503	111400	21867990800	92500	92600	92600	92500	410
514	20240503	111300	21830065500	92500	92500	92600	92500	229
515	20240503	111200	21808881900	92500	92500	92600	92500	540
516	20240503	111100	21758931800	92500	92600	92600	92500	129
517	20240503	111000	21746998600	92500	92600	92600	92500	781
518	20240503	110900	21674755300	92600	92500	92600	92400	1112
519	20240503	110800	21571885900	92500	92500	92600	92500	404
520	20240503	110700	21534515700	92500	92500	92600	92500	487
521	20240503	110600	21489467700	92500	92600	92600	92500	317
522	20240503	110500	21460143900	92600	92600	92600	92500	206
523	20240503	110400	21441087000	92600	92600	92700	92500	1027
524	20240503	110300	21345995300	92600	92400	92600	92400	669
525	20240503	110200	21284110200	92400	92500	92500	92400	487
526	20240503	110100	21239102900	92500	92400	92900	92400	15142
527	20240503	110000	19834770400	92500	92400	92500	92400	1097
528	20240503	105900	19733403100	92400	92500	92600	92400	1154
529	20240503	105800	19626646300	92600	92600	92600	92500	288
530	20240503	105700	19600003500	92500	92500	92800	92400	13576
531	20240503	105600	18342146100	92400	92400	92500	92400	414
532	20240503	105500	18303885100	92400	92400	92400	92400	249
533	20240503	105400	18280877500	92500	92400	92500	92400	650
534	20240503	105300	18220814100	92400	92400	92500	92400	105
535	20240503	105200	18211108300	92400	92500	92500	92400	357
536	20240503	105100	18178108900	92500	92400	92500	92400	389
537	20240503	105000	18142161900	92400	92400	92500	92400	224
538	20240503	104900	18121464000	92500	92400	92500	92400	266
539	20240503	104800	18096885100	92400	92400	92500	92400	148
540	20240503	104700	18083202700	92400	92500	92500	92400	364
541	20240503	104600	18049550500	92500	92500	92500	92400	97
542	20240503	104500	18040582300	92500	92500	92500	92400	2138
543	20240503	104400	17842868500	92500	92400	92700	92300	16632
544	20240503	104300	16303319400	92300	92400	92400	92300	291
545	20240503	104200	16276446900	92300	92500	92500	92300	3868
546	20240503	104100	15919124300	92500	92500	92500	92400	2388
547	20240503	104000	15698417100	92400	92400	92500	92400	1788
548	20240503	103900	15533205800	92400	92400	92500	92400	101
549	20240503	103800	15523871300	92400	92400	92500	92400	354
550	20240503	103700	15491159900	92500	92500	92500	92400	1003
551	20240503	103600	15398398100	92500	92500	92500	92500	274
552	20240503	103500	15373053100	92500	92500	92600	92500	817
553	20240503	103400	15297480500	92500	92500	92500	92500	333
554	20240503	103300	15266678000	92500	92500	92600	92500	901
555	20240503	103200	15183334400	92500	92600	92600	92500	301
556	20240503	103100	15155491700	92500	92500	92600	92500	372
557	20240503	103000	15121079900	92600	92500	92600	92500	514
558	20240503	102900	15073531200	92600	92600	92700	92500	2174
559	20240503	102800	14872220000	92600	92600	92700	92600	609
560	20240503	102700	14815817500	92600	92600	92700	92600	225
561	20240503	102600	14794977300	92600	92700	92700	92600	918
562	20240503	102500	14709957500	92600	92600	92700	92600	533
563	20240503	102400	14660572900	92600	92600	92700	92600	2564
564	20240503	102300	14423120100	92600	92600	92600	92500	3096
565	20240503	102200	14136434700	92600	92600	92600	92500	1494
566	20240503	102100	13998109800	92600	92400	92600	92300	11805
567	20240503	102000	12906323600	92400	92300	92400	92300	302
568	20240503	101900	12878445000	92300	92400	92400	92300	275
569	20240503	101800	12853037500	92400	92300	92400	92300	799
570	20240503	101700	12779216000	92300	92400	92400	92300	222
571	20240503	101600	12758710400	92400	92400	92400	92300	784
572	20240503	101500	12686277900	92300	92300	92400	92300	547
573	20240503	101400	12635781600	92300	92300	92300	92300	753
574	20240503	101300	12566279700	92400	92300	92400	92300	197
575	20240503	101200	12548095400	92300	92400	92400	92300	163
576	20240503	101100	12533037400	92400	92300	92400	92300	122
577	20240503	101000	12521768400	92400	92300	92400	92300	577
578	20240503	100900	12468458800	92300	92400	92400	92300	375
579	20240503	100800	12433825200	92300	92300	92400	92300	270
580	20240503	100700	12408884000	92300	92300	92400	92300	200
581	20240503	100600	12390423400	92300	92400	92400	92300	143
582	20240503	100500	12377221500	92400	92400	92400	92300	2050
583	20240503	100400	12187805500	92400	92300	92400	92300	75
584	20240503	100300	12180879100	92400	92400	92500	92300	2332
585	20240503	100200	11965427300	92500	92400	92500	92400	220
586	20240503	100100	11945094400	92400	92500	92500	92400	1096
587	20240503	100000	11843821900	92400	92400	92500	92400	355
588	20240503	095900	11811016200	92500	92400	92500	92400	191
589	20240503	095800	11793367100	92400	92400	92500	92400	501
590	20240503	095700	11747073500	92500	92400	92500	92400	415
591	20240503	095600	11708703100	92500	92500	92500	92400	386
592	20240503	095500	11673035200	92500	92400	92500	92400	273
593	20240503	095400	11647802300	92500	92400	92500	92400	895
594	20240503	095300	11565042900	92400	92500	92500	92400	813
595	20240503	095200	11489920400	92500	92400	92500	92400	304
596	20240503	095100	11461824400	92400	92400	92500	92400	341
597	20240503	095000	11430314400	92400	92500	92500	92400	108
598	20240503	094900	11420331500	92500	92500	92500	92500	758
599	20240503	094800	11350216500	92500	92500	92500	92500	1068
600	20240503	094700	11251426500	92500	92500	92600	92500	489
601	20240503	094600	11206182500	92500	92500	92500	92500	549
602	20240503	094500	11155400000	92500	92500	92500	92500	549
603	20240503	094400	11104617500	92400	92500	92600	92400	1121
604	20240503	094300	11000896200	92500	92400	92600	92400	5803
605	20240503	094200	10464131100	92500	92400	92500	92400	1099
606	20240503	094100	10362573100	92500	92400	92500	92400	199
607	20240503	094000	10344184200	92500	92400	92500	92400	1179
608	20240503	093900	10235240500	92400	92400	92500	92400	143
609	20240503	093800	10222024800	92500	92500	92500	92400	636
610	20240503	093700	10163256700	92500	92400	92500	92400	576
611	20240503	093600	10110033600	92400	92400	92500	92300	2814
612	20240503	093500	9850018200	92300	92300	92400	92300	261
613	20240503	093400	9825927300	92300	92300	92400	92300	423
614	20240503	093300	9786882200	92400	92300	92400	92300	592
615	20240503	093200	9732237100	92300	92400	92400	92300	519
616	20240503	093100	9684300700	92400	92400	92500	92300	1234
617	20240503	093000	9570270000	92400	92400	92500	92400	9330
618	20240503	092900	8708147500	92300	92200	92400	92200	1923
619	20240503	092800	8530635800	92300	92200	92300	92200	377
620	20240503	092700	8495872400	92200	92200	92300	92200	137
621	20240503	092600	8483238700	92300	92200	92300	92200	509
622	20240503	092500	8436305800	92200	92200	92300	92200	1610
623	20240503	092400	8287860600	92200	92200	92300	92200	1102
624	20240503	092300	8186243400	92200	92500	92500	92200	14706
625	20240503	092200	6828326600	92400	92400	92500	92400	1079
626	20240503	092100	6728620200	92500	92400	92500	92400	1460
627	20240503	092000	6593710900	92400	92500	92500	92400	4360
628	20240503	091900	6190538700	92500	92500	92600	92500	508
629	20240503	091800	6143548000	92600	92600	92600	92500	519
630	20240503	091700	6095537400	92500	92600	92600	92500	947
631	20240503	091600	6007938400	92500	92600	92600	92500	991
632	20240503	091500	5916183000	92600	92400	92600	92400	6573
633	20240503	091400	5307724300	92400	92500	92600	92400	5745
634	20240503	091300	4776342100	92600	92500	92600	92500	367
635	20240503	091200	4742361400	92500	92600	92600	92500	663
636	20240503	091100	4681013200	92600	92600	92700	92600	2038
637	20240503	091000	4492275300	92600	92600	92700	92500	2117
638	20240503	090900	4296240200	92600	92600	92700	92600	2459
639	20240503	090800	4068512400	92700	92600	92700	92600	2348
640	20240503	090700	3851046100	92600	92400	92700	92400	7796
641	20240503	090600	3129453400	92500	92500	92500	92400	3831
642	20240503	090500	2775198500	92400	92400	92500	92400	1145
643	20240503	090400	2669352100	92500	92400	92500	92400	1485
644	20240503	090300	2531999600	92400	92200	92500	92200	4496
645	20240503	090200	2116610300	92300	92100	92300	92100	2321
646	20240503	090100	1902720600	92200	92500	92500	92100	4358
647	20240503	090000	1500240200	92500	92200	92700	92200	16213