KissMeData/005830/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184500	12469005100	98000	98000	98000	98000	7112
3	20240510	184400	12469005100	98000	98000	98000	98000	0
4	20240510	184300	12469005100	98000	98000	98000	98000	0
5	20240510	184200	12469005100	98000	98000	98000	98000	0
6	20240510	184100	12469005100	98000	98000	98000	98000	0
7	20240510	184000	12469005100	98000	98000	98000	98000	0
8	20240510	183900	12469005100	98000	98000	98000	98000	0
9	20240510	183800	12469005100	98000	98000	98000	98000	0
10	20240510	183700	12469005100	98000	98000	98000	98000	0
11	20240510	183600	12469005100	98000	98000	98000	98000	0
12	20240510	183500	12469005100	98000	98000	98000	98000	0
13	20240510	183400	12469005100	98000	98000	98000	98000	0
14	20240510	183300	12469005100	98000	98000	98000	98000	0
15	20240510	183200	12469005100	98000	98000	98000	98000	0
16	20240510	183100	12469005100	98000	98000	98000	98000	0
17	20240510	183000	12469005100	98000	98000	98000	98000	0
18	20240510	182900	12469005100	98000	98000	98000	98000	0
19	20240510	182800	12469005100	98000	98000	98000	98000	0
20	20240510	182700	12469005100	98000	98000	98000	98000	0
21	20240510	182600	12469005100	98000	98000	98000	98000	0
22	20240510	182500	12469005100	98000	98000	98000	98000	0
23	20240510	182400	12469005100	98000	98000	98000	98000	0
24	20240510	182300	12469005100	98000	98000	98000	98000	0
25	20240510	182200	12469005100	98000	98000	98000	98000	0
26	20240510	182100	12469005100	98000	98000	98000	98000	0
27	20240510	182000	12469005100	98000	98000	98000	98000	0
28	20240510	181900	12469005100	98000	98000	98000	98000	0
29	20240510	181800	12469005100	98000	98000	98000	98000	0
30	20240510	181700	12469005100	98000	98000	98000	98000	0
31	20240510	181600	12469005100	98000	98000	98000	98000	0
32	20240510	181500	12469005100	98000	98000	98000	98000	7112
33	20240510	181400	12469005100	98000	98000	98000	98000	0
34	20240510	181300	12469005100	98000	98000	98000	98000	0
35	20240510	181200	12469005100	98000	98000	98000	98000	0
36	20240510	181100	12469005100	98000	98000	98000	98000	0
37	20240510	181000	12469005100	98000	98000	98000	98000	0
38	20240510	180900	12469005100	98000	98000	98000	98000	0
39	20240510	180800	12469005100	98000	98000	98000	98000	0
40	20240510	180700	12469005100	98000	98000	98000	98000	0
41	20240510	180600	12469005100	98000	98000	98000	98000	0
42	20240510	180500	12469005100	98000	98000	98000	98000	0
43	20240510	180400	12469005100	98000	98000	98000	98000	0
44	20240510	180300	12469005100	98000	98000	98000	98000	0
45	20240510	180200	12469005100	98000	98000	98000	98000	0
46	20240510	180100	12469005100	98000	98000	98000	98000	0
47	20240510	180000	12469005100	98000	98000	98000	98000	0
48	20240510	175900	12469005100	98000	98000	98000	98000	0
49	20240510	175800	12469005100	98000	98000	98000	98000	0
50	20240510	175700	12469005100	98000	98000	98000	98000	0
51	20240510	175600	12469005100	98000	98000	98000	98000	0
52	20240510	175500	12469005100	98000	98000	98000	98000	0
53	20240510	175400	12469005100	98000	98000	98000	98000	0
54	20240510	175300	12469005100	98000	98000	98000	98000	0
55	20240510	175200	12469005100	98000	98000	98000	98000	0
56	20240510	175100	12469005100	98000	98000	98000	98000	0
57	20240510	175000	12469005100	98000	98000	98000	98000	0
58	20240510	174900	12469005100	98000	98000	98000	98000	0
59	20240510	174800	12469005100	98000	98000	98000	98000	0
60	20240510	174700	12469005100	98000	98000	98000	98000	0
61	20240510	174600	12469005100	98000	98000	98000	98000	0
62	20240510	174500	12469005100	98000	98000	98000	98000	7112
63	20240510	174400	12469005100	98000	98000	98000	98000	0
64	20240510	174300	12469005100	98000	98000	98000	98000	0
65	20240510	174200	12469005100	98000	98000	98000	98000	0
66	20240510	174100	12469005100	98000	98000	98000	98000	0
67	20240510	174000	12469005100	98000	98000	98000	98000	0
68	20240510	173900	12469005100	98000	98000	98000	98000	0
69	20240510	173800	12469005100	98000	98000	98000	98000	0
70	20240510	173700	12469005100	98000	98000	98000	98000	0
71	20240510	173600	12469005100	98000	98000	98000	98000	0
72	20240510	173500	12469005100	98000	98000	98000	98000	0
73	20240510	173400	12469005100	98000	98000	98000	98000	0
74	20240510	173300	12469005100	98000	98000	98000	98000	0
75	20240510	173200	12469005100	98000	98000	98000	98000	0
76	20240510	173100	12469005100	98000	98000	98000	98000	0
77	20240510	173000	12469005100	98000	98000	98000	98000	0
78	20240510	172900	12469005100	98000	98000	98000	98000	0
79	20240510	172800	12469005100	98000	98000	98000	98000	0
80	20240510	172700	12469005100	98000	98000	98000	98000	0
81	20240510	172600	12469005100	98000	98000	98000	98000	0
82	20240510	172500	12469005100	98000	98000	98000	98000	0
83	20240510	172400	12469005100	98000	98000	98000	98000	0
84	20240510	172300	12469005100	98000	98000	98000	98000	0
85	20240510	172200	12469005100	98000	98000	98000	98000	0
86	20240510	172100	12469005100	98000	98000	98000	98000	0
87	20240510	172000	12469005100	98000	98000	98000	98000	0
88	20240510	171900	12469005100	98000	98000	98000	98000	0
89	20240510	171800	12469005100	98000	98000	98000	98000	0
90	20240510	171700	12469005100	98000	98000	98000	98000	0
91	20240510	171600	12469005100	98000	98000	98000	98000	0
92	20240510	171500	12469005100	98000	98000	98000	98000	7112
93	20240510	171400	12469005100	98000	98000	98000	98000	0
94	20240510	171300	12469005100	98000	98000	98000	98000	0
95	20240510	171200	12469005100	98000	98000	98000	98000	0
96	20240510	171100	12469005100	98000	98000	98000	98000	0
97	20240510	171000	12469005100	98000	98000	98000	98000	0
98	20240510	170900	12469005100	98000	98000	98000	98000	0
99	20240510	170800	12469005100	98000	98000	98000	98000	0
100	20240510	170700	12469005100	98000	98000	98000	98000	0
101	20240510	170600	12469005100	98000	98000	98000	98000	0
102	20240510	170500	12469005100	98000	98000	98000	98000	0
103	20240510	170400	12469005100	98000	98000	98000	98000	0
104	20240510	170300	12469005100	98000	98000	98000	98000	0
105	20240510	170200	12469005100	98000	98000	98000	98000	0
106	20240510	170100	12469005100	98000	98000	98000	98000	0
107	20240510	170000	12469005100	98000	98000	98000	98000	0
108	20240510	165900	12469005100	98000	98000	98000	98000	0
109	20240510	165800	12469005100	98000	98000	98000	98000	0
110	20240510	165700	12469005100	98000	98000	98000	98000	0
111	20240510	165600	12469005100	98000	98000	98000	98000	0
112	20240510	165500	12469005100	98000	98000	98000	98000	0
113	20240510	165400	12469005100	98000	98000	98000	98000	0
114	20240510	165300	12469005100	98000	98000	98000	98000	0
115	20240510	165200	12469005100	98000	98000	98000	98000	0
116	20240510	165100	12469005100	98000	98000	98000	98000	0
117	20240510	165000	12469005100	98000	98000	98000	98000	0
118	20240510	164900	12469005100	98000	98000	98000	98000	0
119	20240510	164800	12469005100	98000	98000	98000	98000	0
120	20240510	164700	12469005100	98000	98000	98000	98000	0
121	20240510	164600	12469005100	98000	98000	98000	98000	0
122	20240510	164500	12469005100	98000	98000	98000	98000	7112
123	20240510	164400	12469005100	98000	98000	98000	98000	0
124	20240510	164300	12469005100	98000	98000	98000	98000	0
125	20240510	164200	12469005100	98000	98000	98000	98000	0
126	20240510	164100	12469005100	98000	98000	98000	98000	0
127	20240510	164000	12469005100	98000	98000	98000	98000	0
128	20240510	163900	12469005100	98000	98000	98000	98000	0
129	20240510	163800	12469005100	98000	98000	98000	98000	0
130	20240510	163700	12469005100	98000	98000	98000	98000	0
131	20240510	163600	12469005100	98000	98000	98000	98000	0
132	20240510	163500	12469005100	98000	98000	98000	98000	0
133	20240510	163400	12469005100	98000	98000	98000	98000	0
134	20240510	163300	12469005100	98000	98000	98000	98000	0
135	20240510	163200	12469005100	98000	98000	98000	98000	0
136	20240510	163100	12469005100	98000	98000	98000	98000	0
137	20240510	163000	12469005100	98000	98000	98000	98000	0
138	20240510	162900	12469005100	98000	98000	98000	98000	0
139	20240510	162800	12469005100	98000	98000	98000	98000	0
140	20240510	162700	12469005100	98000	98000	98000	98000	0
141	20240510	162600	12469005100	98000	98000	98000	98000	0
142	20240510	162500	12469005100	98000	98000	98000	98000	0
143	20240510	162400	12469005100	98000	98000	98000	98000	0
144	20240510	162300	12469005100	98000	98000	98000	98000	0
145	20240510	162200	12469005100	98000	98000	98000	98000	0
146	20240510	162100	12469005100	98000	98000	98000	98000	0
147	20240510	162000	12469005100	98000	98000	98000	98000	0
148	20240510	161900	12469005100	98000	98000	98000	98000	0
149	20240510	161800	12469005100	98000	98000	98000	98000	0
150	20240510	161700	12469005100	98000	98000	98000	98000	0
151	20240510	161600	12469005100	98000	98000	98000	98000	0
152	20240510	161500	12469005100	98000	98000	98000	98000	7112
153	20240510	161400	12469005100	98000	98000	98000	98000	0
154	20240510	161300	12469005100	98000	98000	98000	98000	0
155	20240510	161200	12469005100	98000	98000	98000	98000	0
156	20240510	161100	12469005100	98000	98000	98000	98000	0
157	20240510	161000	12469005100	98000	98000	98000	98000	0
158	20240510	160900	12469005100	98000	98000	98000	98000	0
159	20240510	160800	12469005100	98000	98000	98000	98000	0
160	20240510	160700	12469005100	98000	98000	98000	98000	0
161	20240510	160600	12469005100	98000	98000	98000	98000	0
162	20240510	160500	12469005100	98000	98000	98000	98000	0
163	20240510	160400	12469005100	98000	98000	98000	98000	0
164	20240510	160300	12469005100	98000	98000	98000	98000	0
165	20240510	160200	12469005100	98000	98000	98000	98000	0
166	20240510	160100	12469005100	98000	98000	98000	98000	0
167	20240510	160000	12469005100	98000	98000	98000	98000	0
168	20240510	155900	12469005100	98000	98000	98000	98000	0
169	20240510	155800	12469005100	98000	98000	98000	98000	0
170	20240510	155700	12469005100	98000	98000	98000	98000	0
171	20240510	155600	12469005100	98000	98000	98000	98000	0
172	20240510	155500	12469005100	98000	98000	98000	98000	0
173	20240510	155400	12469005100	98000	98000	98000	98000	0
174	20240510	155300	12469005100	98000	98000	98000	98000	0
175	20240510	155200	12469005100	98000	98000	98000	98000	0
176	20240510	155100	12469005100	98000	98000	98000	98000	0
177	20240510	155000	12469005100	98000	98000	98000	98000	0
178	20240510	154900	12469005100	98000	98000	98000	98000	0
179	20240510	154800	12469005100	98000	98000	98000	98000	0
180	20240510	154700	12469005100	98000	98000	98000	98000	0
181	20240510	154600	12469005100	98000	98000	98000	98000	0
182	20240510	154500	12469005100	98000	98000	98000	98000	7112
183	20240510	154400	12469005100	98000	98000	98000	98000	0
184	20240510	154300	12469005100	98000	98000	98000	98000	0
185	20240510	154200	12469005100	98000	98000	98000	98000	0
186	20240510	154100	12469005100	98000	98000	98000	98000	0
187	20240510	154000	12469005100	98000	98000	98000	98000	0
188	20240510	153900	12469005100	98000	98000	98000	98000	0
189	20240510	153800	12469005100	98000	98000	98000	98000	0
190	20240510	153700	12469005100	98000	98000	98000	98000	0
191	20240510	153600	12469005100	98000	98000	98000	98000	0
192	20240510	153500	12469005100	98000	98000	98000	98000	0
193	20240510	153400	12469005100	98000	98000	98000	98000	0
194	20240510	153300	12469005100	98000	98000	98000	98000	0
195	20240510	153200	12469005100	98000	98000	98000	98000	0
196	20240510	153100	12469005100	98000	98000	98000	98000	0
197	20240510	153000	12469005100	98000	98000	98000	98000	7112
198	20240510	152900	11772029100	98000	98000	98000	98000	0
199	20240510	152800	11772029100	98000	98000	98000	98000	0
200	20240510	152700	11772029100	98000	98000	98000	98000	0
201	20240510	152600	11772029100	98000	98000	98000	98000	0
202	20240510	152500	11772029100	98000	98000	98000	98000	0
203	20240510	152400	11772029100	98000	98000	98000	98000	0
204	20240510	152300	11772029100	98000	98000	98000	98000	0
205	20240510	152200	11772029100	98000	98000	98000	98000	0
206	20240510	152100	11772029100	98000	98000	98000	98000	0
207	20240510	152000	11772029100	98000	98000	98000	98000	0
208	20240510	151900	11772029100	98000	98500	98500	97900	391
209	20240510	151800	11733686800	98500	98100	98500	98100	75
210	20240510	151700	11726310000	98500	98100	98500	98000	221
211	20240510	151600	11704611800	98100	98400	98500	98000	655
212	20240510	151500	11640282000	98400	98300	98500	98100	360
213	20240510	151400	11604893200	98300	98200	98400	98100	259
214	20240510	151300	11579440100	98200	98300	98400	98000	326
215	20240510	151200	11547405500	98300	98200	98400	98100	783
216	20240510	151100	11470474000	98200	98100	98200	98100	191
217	20240510	151000	11451730800	98200	97900	98200	97900	229
218	20240510	150900	11429273500	98000	98200	98200	97900	227
219	20240510	150800	11407019400	98000	98100	98200	98000	229
220	20240510	150700	11384563600	98000	98200	98200	97900	251
221	20240510	150600	11359938500	98100	97900	98200	97900	198
222	20240510	150500	11340512600	98000	98300	98300	98000	254
223	20240510	150400	11315586100	98000	98100	98300	98000	318
224	20240510	150300	11284364500	98200	98000	98300	98000	172
225	20240510	150200	11267480800	98000	98200	98300	98000	332
226	20240510	150100	11234891200	98200	98200	98200	98000	185
227	20240510	150000	11216730100	98100	97800	98300	97800	1033
228	20240510	145900	11115391200	97900	97800	98000	97800	158
229	20240510	145800	11099932700	97800	97800	98000	97800	158
230	20240510	145700	11084476900	97800	97900	98000	97800	168
231	20240510	145600	11068044700	97800	97900	97900	97700	223
232	20240510	145500	11046225900	97800	97800	97900	97700	120
233	20240510	145400	11034492100	97900	97900	97900	97800	102
234	20240510	145300	11024512600	97900	97900	98000	97800	131
235	20240510	145200	11011687100	97900	97900	98000	97900	112
236	20240510	145100	11000722000	97900	97800	98000	97800	179
237	20240510	145000	10983195100	97900	97800	98000	97700	219
238	20240510	144900	10961775500	97800	97800	97900	97800	112
239	20240510	144800	10950821100	97800	97800	97900	97800	180
240	20240510	144700	10933215300	97800	98000	98000	97800	234
241	20240510	144600	10910297400	97900	98000	98100	97900	170
242	20240510	144500	10893637400	98000	98100	98100	98000	129
243	20240510	144400	10880994500	98000	98000	98100	98000	128
244	20240510	144300	10868449400	98000	98000	98100	98000	54
245	20240510	144200	10863156100	98100	98000	98100	98000	139
246	20240510	144100	10849530900	98000	98000	98100	98000	123
247	20240510	144000	10837476600	98100	97900	98100	97900	181
248	20240510	143900	10819735600	97900	97900	98000	97900	116
249	20240510	143800	10808379100	97900	97900	98000	97900	248
250	20240510	143700	10784099100	97900	98000	98100	97900	135
251	20240510	143600	10770870800	98000	98000	98100	98000	94
252	20240510	143500	10761658100	98000	98100	98100	98000	60
253	20240510	143400	10755778000	98000	98000	98100	98000	77
254	20240510	143300	10748231400	97900	98000	98000	97800	152
255	20240510	143200	10733339400	98000	98000	98100	98000	120
256	20240510	143100	10721578600	98100	98000	98100	98000	65
257	20240510	143000	10715208400	98000	97800	98100	97800	263
258	20240510	142900	10689448700	97800	98000	98000	97800	119
259	20240510	142800	10677800600	98000	98000	98000	97900	116
260	20240510	142700	10666436900	97900	98000	98100	97900	247
261	20240510	142600	10642233200	98000	98000	98100	98000	115
262	20240510	142500	10630962400	98100	98000	98100	98000	94
263	20240510	142400	10621750200	98000	98100	98200	98000	178
264	20240510	142300	10604291900	98100	98100	98200	98100	159
265	20240510	142200	10588693200	98100	98100	98200	98100	130
266	20240510	142100	10575939400	98100	98100	98200	98100	184
267	20240510	142000	10557887400	98100	98100	98200	98100	199
268	20240510	141900	10538365400	98100	98100	98200	98100	122
269	20240510	141800	10526396400	98100	98100	98200	98100	113
270	20240510	141700	10515310900	98100	98100	98200	98100	145
271	20240510	141600	10501084700	98100	98100	98200	98100	90
272	20240510	141500	10492255600	98100	98100	98200	98100	109
273	20240510	141400	10481562000	98100	98200	98200	98000	144
274	20240510	141300	10467440100	98100	98100	98200	98100	167
275	20240510	141200	10451049100	98100	97900	98300	97900	411
276	20240510	141100	10410747900	97900	97900	98000	97900	170
277	20240510	141000	10394103000	98100	98100	98200	97900	1284
278	20240510	140900	10268246400	98100	98000	98200	98000	203
279	20240510	140800	10248336700	98100	98100	98200	98000	374
280	20240510	140700	10211654000	98100	98100	98200	98100	135
281	20240510	140600	10198410400	98200	98200	98200	98100	156
282	20240510	140500	10183096400	98200	98300	98400	98200	327
283	20240510	140400	10150942800	98300	98200	98500	98200	341
284	20240510	140300	10117401700	98100	98300	98400	98100	156
285	20240510	140200	10102063800	98300	98100	98400	98100	452
286	20240510	140100	10057618500	98100	98200	98200	98100	196
287	20240510	140000	10038382600	98100	98200	98200	98100	140
288	20240510	135900	10024647900	98100	98100	98200	98100	98
289	20240510	135800	10015034000	98100	98100	98200	98100	93
290	20240510	135700	10005910100	98100	98100	98200	98100	124
291	20240510	135600	9993745600	98100	98100	98200	98100	85
292	20240510	135500	9985406600	98200	98200	98200	98200	77
293	20240510	135400	9977845200	98200	98400	98400	98200	122
294	20240510	135300	9965854300	98300	98400	98400	98300	68
295	20240510	135200	9959164500	98400	98500	98500	98400	100
296	20240510	135100	9949323900	98400	98400	98400	98400	128
297	20240510	135000	9936728700	98400	98500	98500	98400	36
298	20240510	134900	9933186100	98500	98100	98500	98100	433
299	20240510	134800	9890624000	98100	98200	98200	98100	140
300	20240510	134700	9876884400	98200	98200	98300	98200	95
301	20240510	134600	9867554800	98200	98200	98300	98200	98
302	20240510	134500	9857931100	98200	98200	98300	98200	149
303	20240510	134400	9843298700	98300	98200	98300	98200	70
304	20240510	134300	9836424600	98200	98200	98300	98200	121
305	20240510	134200	9824541900	98200	98200	98300	98200	68
306	20240510	134100	9817864200	98200	98200	98300	98200	97
307	20240510	134000	9808338100	98200	98200	98200	98200	91
308	20240510	133900	9799401900	98300	98200	98300	98200	104
309	20240510	133800	9789187300	98200	98200	98200	98200	107
310	20240510	133700	9778679900	98200	98200	98300	98200	106
311	20240510	133600	9768270300	98200	98200	98200	98200	110
312	20240510	133500	9757468300	98200	98300	98300	98200	143
313	20240510	133400	9743418200	98200	98200	98300	98200	155
314	20240510	133300	9728193100	98200	98200	98200	98200	61
315	20240510	133200	9722202900	98300	98200	98300	98200	99
316	20240510	133100	9712480500	98200	98200	98300	98200	114
317	20240510	133000	9701285600	98300	98200	98300	98200	81
318	20240510	132900	9693330900	98300	98200	98300	98200	107
319	20240510	132800	9682823400	98200	98300	98300	98200	99
320	20240510	132700	9673100800	98300	98300	98300	98300	472
321	20240510	132600	9626703200	98300	98300	98400	98300	74
322	20240510	132500	9619428400	98300	98500	98500	98300	51
323	20240510	132400	9614407200	98500	98500	98600	98500	53
324	20240510	132300	9609186000	98500	98500	98500	98500	391
325	20240510	132200	9570672500	98500	98500	98600	98500	57
326	20240510	132100	9565056700	98500	98500	98500	98500	29
327	20240510	132000	9562200200	98600	98300	98600	98300	445
328	20240510	131900	9518373900	98400	98400	98400	98300	53
329	20240510	131800	9513159100	98400	98500	98500	98400	45
330	20240510	131700	9508730600	98400	98300	98500	98200	346
331	20240510	131600	9474676300	98200	98200	98300	98200	82
332	20240510	131500	9466623800	98200	98200	98300	98200	128
333	20240510	131400	9454044300	98200	98200	98200	98200	52
334	20240510	131300	9448937900	98300	98100	98300	98100	309
335	20240510	131200	9418598300	98200	98200	98300	98200	68
336	20240510	131100	9411920500	98200	98300	98400	98200	386
337	20240510	131000	9374005100	98300	98300	98300	98300	70
338	20240510	130900	9367124100	98300	98300	98500	98300	176
339	20240510	130800	9349808500	98300	98300	98400	98300	146
340	20240510	130700	9335451100	98300	98300	98300	98200	76
341	20240510	130600	9327983500	98300	98300	98400	98300	118
342	20240510	130500	9316384000	98300	98200	98300	98200	64
343	20240510	130400	9310092900	98200	98200	98300	98200	112
344	20240510	130300	9299090500	98200	98400	98400	98200	80
345	20240510	130200	9291225900	98300	98300	98400	98300	100
346	20240510	130100	9281395800	98300	98400	98500	98300	114
347	20240510	130000	9270178300	98300	98300	98400	98300	120
348	20240510	125900	9258382000	98300	98300	98400	98300	85
349	20240510	125800	9250026200	98400	98200	98500	98200	313
350	20240510	125700	9219249400	98200	98300	98300	98200	100
351	20240510	125600	9209424800	98400	98300	98400	98300	79
352	20240510	125500	9201658400	98300	98300	98400	98300	114
353	20240510	125400	9190451100	98300	98400	98500	98300	68
354	20240510	125300	9183760700	98400	98400	98400	98400	99
355	20240510	125200	9174019100	98400	98400	98500	98400	105
356	20240510	125100	9163683500	98400	98400	98500	98400	167
357	20240510	125000	9147247800	98400	98500	98600	98400	128
358	20240510	124900	9134642700	98500	98500	98500	98500	32
359	20240510	124800	9131490700	98500	98500	98600	98500	141
360	20240510	124700	9117601500	98600	98600	98700	98600	215
361	20240510	124600	9096402400	98700	98600	98700	98600	41
362	20240510	124500	9092357700	98600	98600	98700	98600	65
363	20240510	124400	9085948100	98700	98600	98700	98600	315
364	20240510	124300	9054864100	98600	98500	98700	98500	52
365	20240510	124200	9049736900	98400	98400	98600	98400	139
366	20240510	124100	9036052200	98500	98500	98500	98400	93
367	20240510	124000	9026891800	98500	98600	98600	98500	177
368	20240510	123900	9009442000	98700	98600	98700	98600	181
369	20240510	123800	8991582200	98600	98600	98600	98600	125
370	20240510	123700	8979257200	98600	98500	98700	98500	74
371	20240510	123600	8971963100	98500	98500	98600	98500	81
372	20240510	123500	8963984500	98500	98500	98600	98500	113
373	20240510	123400	8952853400	98500	98400	98600	98400	61
374	20240510	123300	8946846200	98400	98600	98700	98400	278
375	20240510	123200	8919439100	98600	98600	98600	98600	115
376	20240510	123100	8908100100	98600	98600	98700	98600	69
377	20240510	123000	8901296000	98600	98600	98600	98600	63
378	20240510	122900	8895084200	98700	98600	98700	98600	32
379	20240510	122800	8891928200	98600	98600	98600	98600	54
380	20240510	122700	8886603800	98600	98600	98600	98600	160
381	20240510	122600	8870827800	98500	98500	98500	98500	37
382	20240510	122500	8867183300	98500	98500	98600	98500	144
383	20240510	122400	8852991100	98500	98500	98600	98400	156
384	20240510	122300	8837625700	98500	98300	98600	98300	83
385	20240510	122200	8829449400	98400	98500	98600	98400	219
386	20240510	122100	8807884600	98500	98700	98800	98500	101
387	20240510	122000	8797916700	98700	98700	98800	98700	40
388	20240510	121900	8793968200	98700	98900	98900	98700	283
389	20240510	121800	8766009900	98900	98900	98900	98800	120
390	20240510	121700	8754147100	98800	98900	98900	98800	259
391	20240510	121600	8728536900	98900	98800	98900	98800	92
392	20240510	121500	8719443600	98800	98600	98900	98600	559
393	20240510	121400	8664242400	98700	98600	98700	98600	16
394	20240510	121300	8662664100	98600	98600	98600	98600	85
395	20240510	121200	8654283100	98600	98600	98700	98600	81
396	20240510	121100	8646296000	98600	98500	98700	98500	51
397	20240510	121000	8641266700	98500	98700	98700	98500	107
398	20240510	120900	8630717500	98600	98400	98700	98400	148
399	20240510	120800	8616132100	98400	98400	98600	98400	48
400	20240510	120700	8611407700	98600	98400	98700	98300	568
401	20240510	120600	8555451600	98400	98400	98500	98400	133
402	20240510	120500	8542363900	98400	98200	98400	98100	88
403	20240510	120400	8533713100	98100	98100	98300	98100	64
404	20240510	120300	8527432500	98400	98300	98600	98100	657
405	20240510	120200	8462842100	98300	98300	98300	98300	72
406	20240510	120100	8455764500	98300	98300	98400	98300	104
407	20240510	120000	8445540000	98300	98400	98400	98300	94
408	20240510	115900	8436298900	98400	98200	98400	98200	57
409	20240510	115800	8430696700	98200	98300	98300	98200	206
410	20240510	115700	8410458400	98300	98300	98400	98300	100
411	20240510	115600	8400627800	98400	98400	98500	98400	84
412	20240510	115500	8392362000	98400	98300	98400	98200	189
413	20240510	115400	8373766500	98200	98300	98300	98200	166
414	20240510	115300	8357452900	98300	98300	98400	98300	29
415	20240510	115200	8354601600	98300	98300	98400	98300	102
416	20240510	115100	8344574800	98300	98300	98300	98300	52
417	20240510	115000	8339463200	98400	98300	98400	98300	85
418	20240510	114900	8331107100	98300	98300	98400	98200	113
419	20240510	114800	8320006300	98300	98300	98300	98200	118
420	20240510	114700	8308407000	98300	98300	98400	98300	76
421	20240510	114600	8300935900	98400	98300	98400	98300	101
422	20240510	114500	8291005900	98300	98300	98400	98300	59
423	20240510	114400	8285205300	98300	98300	98400	98300	101
424	20240510	114300	8275275600	98300	98300	98300	98300	58
425	20240510	114200	8269574200	98400	98500	98500	98400	185
426	20240510	114100	8251363000	98400	98500	98500	98400	79
427	20240510	114000	8243588500	98400	98500	98600	98400	113
428	20240510	113900	8232463000	98400	98400	98500	98400	27
429	20240510	113800	8229804700	98400	98500	98500	98400	135
430	20240510	113700	8216511500	98400	98400	98500	98400	217
431	20240510	113600	8195158600	98300	98400	98400	98300	43
432	20240510	113500	8190928300	98400	98300	98400	98300	76
433	20240510	113400	8183456700	98300	98200	98300	98200	193
434	20240510	113300	8164491600	98300	98200	98300	98200	24
435	20240510	113200	8162133200	98200	98200	98200	98100	249
436	20240510	113100	8137683500	98200	98200	98300	98200	89
437	20240510	113000	8128943000	98200	98100	98300	98100	132
438	20240510	112900	8115981100	98100	98300	98400	98100	99
439	20240510	112800	8106251000	98300	98200	98300	98200	129
440	20240510	112700	8093573200	98200	98300	98300	98200	55
441	20240510	112600	8088171300	98200	98300	98300	98200	108
442	20240510	112500	8077561100	98300	98300	98300	98200	118
443	20240510	112400	8065964300	98300	98300	98400	98300	37
444	20240510	112300	8062327100	98300	98200	98400	98200	122
445	20240510	112200	8050334000	98200	98500	98600	98200	112
446	20240510	112100	8039306600	98500	98500	98600	98500	14
447	20240510	112000	8037927000	98500	98500	98600	98500	76
448	20240510	111900	8030440000	98500	98500	98600	98500	71
449	20240510	111800	8023445100	98600	98400	98600	98200	165
450	20240510	111700	8007182600	98400	98500	98500	98400	147
451	20240510	111600	7992711000	98500	98400	98500	98400	129
452	20240510	111500	7980016500	98400	98100	98400	98100	261
453	20240510	111400	7954342100	98200	98400	98400	98000	131
454	20240510	111300	7941475100	98300	98400	98400	98300	96
455	20240510	111200	7932034000	98300	98300	98400	98300	117
456	20240510	111100	7920530500	98300	98400	98400	98300	116
457	20240510	111000	7909123600	98500	98400	98600	98400	73
458	20240510	110900	7901934800	98400	98400	98500	98400	294
459	20240510	110800	7872987100	98400	98400	98500	98400	116
460	20240510	110700	7861568600	98500	98400	98500	98400	84
461	20240510	110600	7853301100	98500	98500	98600	98500	100
462	20240510	110500	7843449500	98500	98500	98600	98500	59
463	20240510	110400	7837637600	98500	98500	98600	98500	37
464	20240510	110300	7833991400	98500	98500	98600	98500	58
465	20240510	110200	7828278300	98500	98500	98600	98500	96
466	20240510	110100	7818819200	98600	98600	98600	98500	59
467	20240510	110000	7813003600	98500	98400	98600	98400	187
468	20240510	105900	7794582200	98400	98400	98500	98400	81
469	20240510	105800	7786610100	98500	98400	98500	98400	113
470	20240510	105700	7775488800	98400	98400	98500	98400	94
471	20240510	105600	7766235200	98400	98700	98700	98400	269
472	20240510	105500	7739692100	98700	98700	98800	98700	43
473	20240510	105400	7735446800	98800	98800	98800	98700	86
474	20240510	105300	7726955800	98700	98900	98900	98700	124
475	20240510	105200	7714704200	98800	98900	98900	98800	33
476	20240510	105100	7711442000	98900	98700	98900	98700	235
477	20240510	105000	7688220000	98700	98600	98800	98600	242
478	20240510	104900	7664338200	98700	98400	98700	98400	294
479	20240510	104800	7635362300	98300	98500	98500	98300	91
480	20240510	104700	7626407300	98500	98500	98600	98500	84
481	20240510	104600	7618132300	98600	98500	98600	98500	45
482	20240510	104500	7613698500	98500	98500	98600	98500	66
483	20240510	104400	7607196900	98500	98100	98700	98100	553
484	20240510	104300	7552809200	98000	98000	98000	97900	194
485	20240510	104200	7533799500	97900	98000	98000	97900	87
486	20240510	104100	7525279800	98000	98100	98100	97900	95
487	20240510	104000	7515969600	98000	98200	98200	97800	240
488	20240510	103900	7492463800	98100	98000	98100	97900	525
489	20240510	103800	7440989600	97900	97900	98000	97900	216
490	20240510	103700	7419826400	97900	97700	98000	97700	148
491	20240510	103600	7405335800	97800	98000	98000	97800	89
492	20240510	103500	7396622000	98100	98000	98100	98000	102
493	20240510	103400	7386624800	98000	98000	98100	98000	233
494	20240510	103300	7363769700	98000	98000	98100	98000	89
495	20240510	103200	7355046800	98000	97900	98100	97900	117
496	20240510	103100	7343580800	97900	98000	98100	97900	407
497	20240510	103000	7303700400	98000	98300	98400	98000	431
498	20240510	102900	7261355700	98400	98300	98400	98300	29
499	20240510	102800	7258503000	98300	98500	98500	98300	327
500	20240510	102700	7226326600	98500	98500	98500	98400	87
501	20240510	102600	7217759200	98500	98300	98600	98300	401
502	20240510	102500	7178286500	98300	98300	98400	98300	78
503	20240510	102400	7170617900	98300	98300	98400	98300	104
504	20240510	102300	7160392400	98300	98300	98400	98300	50
505	20240510	102200	7155476200	98300	98300	98400	98200	270
506	20240510	102100	7128934400	98400	98400	98500	98400	142
507	20240510	102000	7114960300	98400	98500	98500	98400	101
508	20240510	101900	7105012900	98500	98700	98700	98500	71
509	20240510	101800	7098016800	98600	98500	98600	98300	555
510	20240510	101700	7043383600	98500	98600	98700	98500	175
511	20240510	101600	7026130700	98600	98700	98700	98600	91
512	20240510	101500	7017154400	98600	98500	98600	98500	271
513	20240510	101400	6990453700	98600	98700	98800	98600	117
514	20240510	101300	6978909800	98800	98900	98900	98800	127
515	20240510	101200	6966358700	98900	98900	99100	98900	205
516	20240510	101100	6946063000	99000	99000	99000	99000	93
517	20240510	101000	6936856000	99100	99000	99100	99000	62
518	20240510	100900	6930715100	99000	98800	99100	98800	330
519	20240510	100800	6898027400	98900	99000	99100	98900	61
520	20240510	100700	6891992100	99000	99100	99100	99000	29
521	20240510	100600	6889119500	99100	99000	99100	99000	41
522	20240510	100500	6885058900	99000	99000	99200	99000	348
523	20240510	100400	6850574000	99000	99000	99100	99000	71
524	20240510	100300	6843543700	99000	99000	99100	98900	131
525	20240510	100200	6830574200	99000	99200	99200	98700	431
526	20240510	100100	6787939100	99000	99400	99400	98700	542
527	20240510	100000	6734227100	99300	99400	99400	99300	137
528	20240510	095900	6720616300	99300	99400	99400	99300	53
529	20240510	095800	6715352000	99300	99300	99500	99300	208
530	20240510	095700	6694675900	99400	99300	99400	99300	37
531	20240510	095600	6690999000	99300	99300	99400	99300	182
532	20240510	095500	6672924000	99400	99500	99600	99400	210
533	20240510	095400	6652032900	99600	99500	99600	99500	117
534	20240510	095300	6640388800	99600	99500	99600	99300	155
535	20240510	095200	6624967700	99400	99200	99500	99200	851
536	20240510	095100	6540379700	99200	99100	99200	99100	336
537	20240510	095000	6507055200	99100	98700	99100	98700	196
538	20240510	094900	6487642600	98700	99200	99200	98700	602
539	20240510	094800	6427996600	99100	99200	99200	99100	104
540	20240510	094700	6417680100	99100	99300	99300	99100	83
541	20240510	094600	6409443700	99300	99700	99700	99300	1432
542	20240510	094500	6267047500	99700	99700	99900	99500	1307
543	20240510	094400	6136739500	99800	99300	100000	99300	16276
544	20240510	094300	4516685200	99300	99100	99400	99000	1657
545	20240510	094200	4352354000	99100	98800	99100	98800	280
546	20240510	094100	4324649200	98800	98900	98900	98700	51
547	20240510	094000	4319608700	98900	98900	99000	98800	291
548	20240510	093900	4290823800	98800	98600	98800	98600	165
549	20240510	093800	4274536200	98700	98800	98900	98500	684
550	20240510	093700	4206991300	98900	99000	99100	98900	333
551	20240510	093600	4174034900	99100	99000	99300	99000	806
552	20240510	093500	4094061700	99000	98600	99600	98600	6757
553	20240510	093400	3425875200	98600	98400	98700	98400	1159
554	20240510	093300	3311617500	98500	98200	98500	98200	96
555	20240510	093200	3302168200	98300	98800	98800	98100	875
556	20240510	093100	3215926700	99400	98000	99400	98000	9302
557	20240510	093000	2300328300	98000	97900	98000	97900	780
558	20240510	092900	2223896600	97900	97900	98000	97900	573
559	20240510	092800	2167744500	97900	97700	98000	97700	1130
560	20240510	092700	2057150600	97700	97600	97800	97400	234
561	20240510	092600	2034296600	97600	97800	97800	97600	125
562	20240510	092500	2022085400	97700	97700	97700	97600	270
563	20240510	092400	1995708100	97700	97700	97700	97700	12
564	20240510	092300	1994535700	97700	97800	97800	97700	15
565	20240510	092200	1993069000	97800	97600	97900	97600	183
566	20240510	092100	1975178500	97700	97800	97800	97700	75
567	20240510	092000	1967847600	97800	97900	98000	97800	900
568	20240510	091900	1879752200	98000	97900	98000	97900	245
569	20240510	091800	1855749300	98000	97900	98000	97600	73
570	20240510	091700	1848603300	98000	97600	98000	97500	6280
571	20240510	091600	1234576600	97500	97700	97700	97500	319
572	20240510	091500	1203442400	97600	97700	97700	97600	173
573	20240510	091400	1186551800	97700	97400	97800	97400	3485
574	20240510	091300	846200600	97500	97100	97500	97100	785
575	20240510	091200	769862600	97100	97100	97200	97100	88
576	20240510	091100	761317200	97200	96800	97200	96700	451
577	20240510	091000	717599900	96800	96900	96900	96700	140
578	20240510	090900	704050200	96900	96900	96900	96900	23
579	20240510	090800	701821500	97000	96700	97000	96600	569
580	20240510	090700	646805300	96700	96700	96800	96600	165
581	20240510	090600	630851100	96700	97000	97000	96600	162
582	20240510	090500	615182200	96900	97000	97000	96900	330
583	20240510	090400	583198900	97000	97100	97100	96900	291
584	20240510	090300	554979600	97000	97400	97400	97000	99
585	20240510	090200	545367800	97400	97500	97600	97400	119
586	20240510	090100	533762400	97600	97200	97700	97200	3222
587	20240510	090000	219931700	97100	96900	97100	96600	2269