KissMeData/237690/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	204400	10499277300	91200	91200	91200	91200	3170
3	20240510	204300	10499277300	91200	91200	91200	91200	0
4	20240510	204200	10499277300	91200	91200	91200	91200	0
5	20240510	204100	10499277300	91200	91200	91200	91200	0
6	20240510	204000	10499277300	91200	91200	91200	91200	0
7	20240510	203900	10499277300	91200	91200	91200	91200	0
8	20240510	203800	10499277300	91200	91200	91200	91200	0
9	20240510	203700	10499277300	91200	91200	91200	91200	0
10	20240510	203600	10499277300	91200	91200	91200	91200	0
11	20240510	203500	10499277300	91200	91200	91200	91200	0
12	20240510	203400	10499277300	91200	91200	91200	91200	0
13	20240510	203300	10499277300	91200	91200	91200	91200	0
14	20240510	203200	10499277300	91200	91200	91200	91200	0
15	20240510	203100	10499277300	91200	91200	91200	91200	0
16	20240510	203000	10499277300	91200	91200	91200	91200	0
17	20240510	202900	10499277300	91200	91200	91200	91200	0
18	20240510	202800	10499277300	91200	91200	91200	91200	0
19	20240510	202700	10499277300	91200	91200	91200	91200	0
20	20240510	202600	10499277300	91200	91200	91200	91200	0
21	20240510	202500	10499277300	91200	91200	91200	91200	0
22	20240510	202400	10499277300	91200	91200	91200	91200	0
23	20240510	202300	10499277300	91200	91200	91200	91200	0
24	20240510	202200	10499277300	91200	91200	91200	91200	0
25	20240510	202100	10499277300	91200	91200	91200	91200	0
26	20240510	202000	10499277300	91200	91200	91200	91200	0
27	20240510	201900	10499277300	91200	91200	91200	91200	0
28	20240510	201800	10499277300	91200	91200	91200	91200	0
29	20240510	201700	10499277300	91200	91200	91200	91200	0
30	20240510	201600	10499277300	91200	91200	91200	91200	0
31	20240510	201500	10499277300	91200	91200	91200	91200	0
32	20240510	201400	10499277300	91200	91200	91200	91200	3170
33	20240510	201300	10499277300	91200	91200	91200	91200	0
34	20240510	201200	10499277300	91200	91200	91200	91200	0
35	20240510	201100	10499277300	91200	91200	91200	91200	0
36	20240510	201000	10499277300	91200	91200	91200	91200	0
37	20240510	200900	10499277300	91200	91200	91200	91200	0
38	20240510	200800	10499277300	91200	91200	91200	91200	0
39	20240510	200700	10499277300	91200	91200	91200	91200	0
40	20240510	200600	10499277300	91200	91200	91200	91200	0
41	20240510	200500	10499277300	91200	91200	91200	91200	0
42	20240510	200400	10499277300	91200	91200	91200	91200	0
43	20240510	200300	10499277300	91200	91200	91200	91200	0
44	20240510	200200	10499277300	91200	91200	91200	91200	0
45	20240510	200100	10499277300	91200	91200	91200	91200	0
46	20240510	200000	10499277300	91200	91200	91200	91200	0
47	20240510	195900	10499277300	91200	91200	91200	91200	0
48	20240510	195800	10499277300	91200	91200	91200	91200	0
49	20240510	195700	10499277300	91200	91200	91200	91200	0
50	20240510	195600	10499277300	91200	91200	91200	91200	0
51	20240510	195500	10499277300	91200	91200	91200	91200	0
52	20240510	195400	10499277300	91200	91200	91200	91200	0
53	20240510	195300	10499277300	91200	91200	91200	91200	0
54	20240510	195200	10499277300	91200	91200	91200	91200	0
55	20240510	195100	10499277300	91200	91200	91200	91200	0
56	20240510	195000	10499277300	91200	91200	91200	91200	0
57	20240510	194900	10499277300	91200	91200	91200	91200	0
58	20240510	194800	10499277300	91200	91200	91200	91200	0
59	20240510	194700	10499277300	91200	91200	91200	91200	0
60	20240510	194600	10499277300	91200	91200	91200	91200	0
61	20240510	194500	10499277300	91200	91200	91200	91200	0
62	20240510	194400	10499277300	91200	91200	91200	91200	3170
63	20240510	194300	10499277300	91200	91200	91200	91200	0
64	20240510	194200	10499277300	91200	91200	91200	91200	0
65	20240510	194100	10499277300	91200	91200	91200	91200	0
66	20240510	194000	10499277300	91200	91200	91200	91200	0
67	20240510	193900	10499277300	91200	91200	91200	91200	0
68	20240510	193800	10499277300	91200	91200	91200	91200	0
69	20240510	193700	10499277300	91200	91200	91200	91200	0
70	20240510	193600	10499277300	91200	91200	91200	91200	0
71	20240510	193500	10499277300	91200	91200	91200	91200	0
72	20240510	193400	10499277300	91200	91200	91200	91200	0
73	20240510	193300	10499277300	91200	91200	91200	91200	0
74	20240510	193200	10499277300	91200	91200	91200	91200	0
75	20240510	193100	10499277300	91200	91200	91200	91200	0
76	20240510	193000	10499277300	91200	91200	91200	91200	0
77	20240510	192900	10499277300	91200	91200	91200	91200	0
78	20240510	192800	10499277300	91200	91200	91200	91200	0
79	20240510	192700	10499277300	91200	91200	91200	91200	0
80	20240510	192600	10499277300	91200	91200	91200	91200	0
81	20240510	192500	10499277300	91200	91200	91200	91200	0
82	20240510	192400	10499277300	91200	91200	91200	91200	0
83	20240510	192300	10499277300	91200	91200	91200	91200	0
84	20240510	192200	10499277300	91200	91200	91200	91200	0
85	20240510	192100	10499277300	91200	91200	91200	91200	0
86	20240510	192000	10499277300	91200	91200	91200	91200	0
87	20240510	191900	10499277300	91200	91200	91200	91200	0
88	20240510	191800	10499277300	91200	91200	91200	91200	0
89	20240510	191700	10499277300	91200	91200	91200	91200	0
90	20240510	191600	10499277300	91200	91200	91200	91200	0
91	20240510	191500	10499277300	91200	91200	91200	91200	0
92	20240510	191400	10499277300	91200	91200	91200	91200	3170
93	20240510	191300	10499277300	91200	91200	91200	91200	0
94	20240510	191200	10499277300	91200	91200	91200	91200	0
95	20240510	191100	10499277300	91200	91200	91200	91200	0
96	20240510	191000	10499277300	91200	91200	91200	91200	0
97	20240510	190900	10499277300	91200	91200	91200	91200	0
98	20240510	190800	10499277300	91200	91200	91200	91200	0
99	20240510	190700	10499277300	91200	91200	91200	91200	0
100	20240510	190600	10499277300	91200	91200	91200	91200	0
101	20240510	190500	10499277300	91200	91200	91200	91200	0
102	20240510	190400	10499277300	91200	91200	91200	91200	0
103	20240510	190300	10499277300	91200	91200	91200	91200	0
104	20240510	190200	10499277300	91200	91200	91200	91200	0
105	20240510	190100	10499277300	91200	91200	91200	91200	0
106	20240510	190000	10499277300	91200	91200	91200	91200	0
107	20240510	185900	10499277300	91200	91200	91200	91200	0
108	20240510	185800	10499277300	91200	91200	91200	91200	0
109	20240510	185700	10499277300	91200	91200	91200	91200	0
110	20240510	185600	10499277300	91200	91200	91200	91200	0
111	20240510	185500	10499277300	91200	91200	91200	91200	0
112	20240510	185400	10499277300	91200	91200	91200	91200	0
113	20240510	185300	10499277300	91200	91200	91200	91200	0
114	20240510	185200	10499277300	91200	91200	91200	91200	0
115	20240510	185100	10499277300	91200	91200	91200	91200	0
116	20240510	185000	10499277300	91200	91200	91200	91200	0
117	20240510	184900	10499277300	91200	91200	91200	91200	0
118	20240510	184800	10499277300	91200	91200	91200	91200	0
119	20240510	184700	10499277300	91200	91200	91200	91200	0
120	20240510	184600	10499277300	91200	91200	91200	91200	0
121	20240510	184500	10499277300	91200	91200	91200	91200	0
122	20240510	184400	10499277300	91200	91200	91200	91200	3170
123	20240510	184300	10499277300	91200	91200	91200	91200	0
124	20240510	184200	10499277300	91200	91200	91200	91200	0
125	20240510	184100	10499277300	91200	91200	91200	91200	0
126	20240510	184000	10499277300	91200	91200	91200	91200	0
127	20240510	183900	10499277300	91200	91200	91200	91200	0
128	20240510	183800	10499277300	91200	91200	91200	91200	0
129	20240510	183700	10499277300	91200	91200	91200	91200	0
130	20240510	183600	10499277300	91200	91200	91200	91200	0
131	20240510	183500	10499277300	91200	91200	91200	91200	0
132	20240510	183400	10499277300	91200	91200	91200	91200	0
133	20240510	183300	10499277300	91200	91200	91200	91200	0
134	20240510	183200	10499277300	91200	91200	91200	91200	0
135	20240510	183100	10499277300	91200	91200	91200	91200	0
136	20240510	183000	10499277300	91200	91200	91200	91200	0
137	20240510	182900	10499277300	91200	91200	91200	91200	0
138	20240510	182800	10499277300	91200	91200	91200	91200	0
139	20240510	182700	10499277300	91200	91200	91200	91200	0
140	20240510	182600	10499277300	91200	91200	91200	91200	0
141	20240510	182500	10499277300	91200	91200	91200	91200	0
142	20240510	182400	10499277300	91200	91200	91200	91200	0
143	20240510	182300	10499277300	91200	91200	91200	91200	0
144	20240510	182200	10499277300	91200	91200	91200	91200	0
145	20240510	182100	10499277300	91200	91200	91200	91200	0
146	20240510	182000	10499277300	91200	91200	91200	91200	0
147	20240510	181900	10499277300	91200	91200	91200	91200	0
148	20240510	181800	10499277300	91200	91200	91200	91200	0
149	20240510	181700	10499277300	91200	91200	91200	91200	0
150	20240510	181600	10499277300	91200	91200	91200	91200	0
151	20240510	181500	10499277300	91200	91200	91200	91200	0
152	20240510	181400	10499277300	91200	91200	91200	91200	3170
153	20240510	181300	10499277300	91200	91200	91200	91200	0
154	20240510	181200	10499277300	91200	91200	91200	91200	0
155	20240510	181100	10499277300	91200	91200	91200	91200	0
156	20240510	181000	10499277300	91200	91200	91200	91200	0
157	20240510	180900	10499277300	91200	91200	91200	91200	0
158	20240510	180800	10499277300	91200	91200	91200	91200	0
159	20240510	180700	10499277300	91200	91200	91200	91200	0
160	20240510	180600	10499277300	91200	91200	91200	91200	0
161	20240510	180500	10499277300	91200	91200	91200	91200	0
162	20240510	180400	10499277300	91200	91200	91200	91200	0
163	20240510	180300	10499277300	91200	91200	91200	91200	0
164	20240510	180200	10499277300	91200	91200	91200	91200	0
165	20240510	180100	10499277300	91200	91200	91200	91200	0
166	20240510	180000	10499277300	91200	91200	91200	91200	0
167	20240510	175900	10499277300	91200	91200	91200	91200	0
168	20240510	175800	10499277300	91200	91200	91200	91200	0
169	20240510	175700	10499277300	91200	91200	91200	91200	0
170	20240510	175600	10499277300	91200	91200	91200	91200	0
171	20240510	175500	10499277300	91200	91200	91200	91200	0
172	20240510	175400	10499277300	91200	91200	91200	91200	0
173	20240510	175300	10499277300	91200	91200	91200	91200	0
174	20240510	175200	10499277300	91200	91200	91200	91200	0
175	20240510	175100	10499277300	91200	91200	91200	91200	0
176	20240510	175000	10499277300	91200	91200	91200	91200	0
177	20240510	174900	10499277300	91200	91200	91200	91200	0
178	20240510	174800	10499277300	91200	91200	91200	91200	0
179	20240510	174700	10499277300	91200	91200	91200	91200	0
180	20240510	174600	10499277300	91200	91200	91200	91200	0
181	20240510	174500	10499277300	91200	91200	91200	91200	0
182	20240510	174400	10499277300	91200	91200	91200	91200	3170
183	20240510	174300	10499277300	91200	91200	91200	91200	0
184	20240510	174200	10499277300	91200	91200	91200	91200	0
185	20240510	174100	10499277300	91200	91200	91200	91200	0
186	20240510	174000	10499277300	91200	91200	91200	91200	0
187	20240510	173900	10499277300	91200	91200	91200	91200	0
188	20240510	173800	10499277300	91200	91200	91200	91200	0
189	20240510	173700	10499277300	91200	91200	91200	91200	0
190	20240510	173600	10499277300	91200	91200	91200	91200	0
191	20240510	173500	10499277300	91200	91200	91200	91200	0
192	20240510	173400	10499277300	91200	91200	91200	91200	0
193	20240510	173300	10499277300	91200	91200	91200	91200	0
194	20240510	173200	10499277300	91200	91200	91200	91200	0
195	20240510	173100	10499277300	91200	91200	91200	91200	0
196	20240510	173000	10499277300	91200	91200	91200	91200	0
197	20240510	172900	10499277300	91200	91200	91200	91200	0
198	20240510	172800	10499277300	91200	91200	91200	91200	0
199	20240510	172700	10499277300	91200	91200	91200	91200	0
200	20240510	172600	10499277300	91200	91200	91200	91200	0
201	20240510	172500	10499277300	91200	91200	91200	91200	0
202	20240510	172400	10499277300	91200	91200	91200	91200	0
203	20240510	172300	10499277300	91200	91200	91200	91200	0
204	20240510	172200	10499277300	91200	91200	91200	91200	0
205	20240510	172100	10499277300	91200	91200	91200	91200	0
206	20240510	172000	10499277300	91200	91200	91200	91200	0
207	20240510	171900	10499277300	91200	91200	91200	91200	0
208	20240510	171800	10499277300	91200	91200	91200	91200	0
209	20240510	171700	10499277300	91200	91200	91200	91200	0
210	20240510	171600	10499277300	91200	91200	91200	91200	0
211	20240510	171500	10499277300	91200	91200	91200	91200	0
212	20240510	171400	10499277300	91200	91200	91200	91200	3170
213	20240510	171300	10499277300	91200	91200	91200	91200	0
214	20240510	171200	10499277300	91200	91200	91200	91200	0
215	20240510	171100	10499277300	91200	91200	91200	91200	0
216	20240510	171000	10499277300	91200	91200	91200	91200	0
217	20240510	170900	10499277300	91200	91200	91200	91200	0
218	20240510	170800	10499277300	91200	91200	91200	91200	0
219	20240510	170700	10499277300	91200	91200	91200	91200	0
220	20240510	170600	10499277300	91200	91200	91200	91200	0
221	20240510	170500	10499277300	91200	91200	91200	91200	0
222	20240510	170400	10499277300	91200	91200	91200	91200	0
223	20240510	170300	10499277300	91200	91200	91200	91200	0
224	20240510	170200	10499277300	91200	91200	91200	91200	0
225	20240510	170100	10499277300	91200	91200	91200	91200	0
226	20240510	170000	10499277300	91200	91200	91200	91200	0
227	20240510	165900	10499277300	91200	91200	91200	91200	0
228	20240510	165800	10499277300	91200	91200	91200	91200	0
229	20240510	165700	10499277300	91200	91200	91200	91200	0
230	20240510	165600	10499277300	91200	91200	91200	91200	0
231	20240510	165500	10499277300	91200	91200	91200	91200	0
232	20240510	165400	10499277300	91200	91200	91200	91200	0
233	20240510	165300	10499277300	91200	91200	91200	91200	0
234	20240510	165200	10499277300	91200	91200	91200	91200	0
235	20240510	165100	10499277300	91200	91200	91200	91200	0
236	20240510	165000	10499277300	91200	91200	91200	91200	0
237	20240510	164900	10499277300	91200	91200	91200	91200	0
238	20240510	164800	10499277300	91200	91200	91200	91200	0
239	20240510	164700	10499277300	91200	91200	91200	91200	0
240	20240510	164600	10499277300	91200	91200	91200	91200	0
241	20240510	164500	10499277300	91200	91200	91200	91200	0
242	20240510	164400	10499277300	91200	91200	91200	91200	3170
243	20240510	164300	10499277300	91200	91200	91200	91200	0
244	20240510	164200	10499277300	91200	91200	91200	91200	0
245	20240510	164100	10499277300	91200	91200	91200	91200	0
246	20240510	164000	10499277300	91200	91200	91200	91200	0
247	20240510	163900	10499277300	91200	91200	91200	91200	0
248	20240510	163800	10499277300	91200	91200	91200	91200	0
249	20240510	163700	10499277300	91200	91200	91200	91200	0
250	20240510	163600	10499277300	91200	91200	91200	91200	0
251	20240510	163500	10499277300	91200	91200	91200	91200	0
252	20240510	163400	10499277300	91200	91200	91200	91200	0
253	20240510	163300	10499277300	91200	91200	91200	91200	0
254	20240510	163200	10499277300	91200	91200	91200	91200	0
255	20240510	163100	10499277300	91200	91200	91200	91200	0
256	20240510	163000	10499277300	91200	91200	91200	91200	0
257	20240510	162900	10499277300	91200	91200	91200	91200	0
258	20240510	162800	10499277300	91200	91200	91200	91200	0
259	20240510	162700	10499277300	91200	91200	91200	91200	0
260	20240510	162600	10499277300	91200	91200	91200	91200	0
261	20240510	162500	10499277300	91200	91200	91200	91200	0
262	20240510	162400	10499277300	91200	91200	91200	91200	0
263	20240510	162300	10499277300	91200	91200	91200	91200	0
264	20240510	162200	10499277300	91200	91200	91200	91200	0
265	20240510	162100	10499277300	91200	91200	91200	91200	0
266	20240510	162000	10499277300	91200	91200	91200	91200	0
267	20240510	161900	10499277300	91200	91200	91200	91200	0
268	20240510	161800	10499277300	91200	91200	91200	91200	0
269	20240510	161700	10499277300	91200	91200	91200	91200	0
270	20240510	161600	10499277300	91200	91200	91200	91200	0
271	20240510	161500	10499277300	91200	91200	91200	91200	0
272	20240510	161400	10499277300	91200	91200	91200	91200	3170
273	20240510	161300	10499277300	91200	91200	91200	91200	0
274	20240510	161200	10499277300	91200	91200	91200	91200	0
275	20240510	161100	10499277300	91200	91200	91200	91200	0
276	20240510	161000	10499277300	91200	91200	91200	91200	0
277	20240510	160900	10499277300	91200	91200	91200	91200	0
278	20240510	160800	10499277300	91200	91200	91200	91200	0
279	20240510	160700	10499277300	91200	91200	91200	91200	0
280	20240510	160600	10499277300	91200	91200	91200	91200	0
281	20240510	160500	10499277300	91200	91200	91200	91200	0
282	20240510	160400	10499277300	91200	91200	91200	91200	0
283	20240510	160300	10499277300	91200	91200	91200	91200	0
284	20240510	160200	10499277300	91200	91200	91200	91200	0
285	20240510	160100	10499277300	91200	91200	91200	91200	0
286	20240510	160000	10499277300	91200	91200	91200	91200	0
287	20240510	155900	10499277300	91200	91200	91200	91200	0
288	20240510	155800	10499277300	91200	91200	91200	91200	0
289	20240510	155700	10499277300	91200	91200	91200	91200	0
290	20240510	155600	10499277300	91200	91200	91200	91200	0
291	20240510	155500	10499277300	91200	91200	91200	91200	0
292	20240510	155400	10499277300	91200	91200	91200	91200	0
293	20240510	155300	10499277300	91200	91200	91200	91200	0
294	20240510	155200	10499277300	91200	91200	91200	91200	0
295	20240510	155100	10499277300	91200	91200	91200	91200	0
296	20240510	155000	10499277300	91200	91200	91200	91200	0
297	20240510	154900	10499277300	91200	91200	91200	91200	0
298	20240510	154800	10499277300	91200	91200	91200	91200	0
299	20240510	154700	10499277300	91200	91200	91200	91200	0
300	20240510	154600	10499277300	91200	91200	91200	91200	0
301	20240510	154500	10499277300	91200	91200	91200	91200	0
302	20240510	154400	10499277300	91200	91200	91200	91200	3170
303	20240510	154300	10499277300	91200	91200	91200	91200	0
304	20240510	154200	10499277300	91200	91200	91200	91200	0
305	20240510	154100	10499277300	91200	91200	91200	91200	0
306	20240510	154000	10499277300	91200	91200	91200	91200	0
307	20240510	153900	10499277300	91200	91200	91200	91200	0
308	20240510	153800	10499277300	91200	91200	91200	91200	0
309	20240510	153700	10499277300	91200	91200	91200	91200	0
310	20240510	153600	10499277300	91200	91200	91200	91200	0
311	20240510	153500	10499277300	91200	91200	91200	91200	0
312	20240510	153400	10499277300	91200	91200	91200	91200	0
313	20240510	153300	10499277300	91200	91200	91200	91200	0
314	20240510	153200	10499277300	91200	91200	91200	91200	0
315	20240510	153100	10499277300	91200	91200	91200	91200	0
316	20240510	153000	10499277300	91200	91200	91200	91200	3170
317	20240510	152900	10210173300	91300	91300	91300	91300	0
318	20240510	152800	10210173300	91300	91300	91300	91300	0
319	20240510	152700	10210173300	91300	91300	91300	91300	0
320	20240510	152600	10210173300	91300	91300	91300	91300	0
321	20240510	152500	10210173300	91300	91300	91300	91300	0
322	20240510	152400	10210173300	91300	91300	91300	91300	0
323	20240510	152300	10210173300	91300	91300	91300	91300	0
324	20240510	152200	10210173300	91300	91300	91300	91300	0
325	20240510	152100	10210173300	91300	91300	91300	91300	0
326	20240510	152000	10210173300	91300	91300	91300	91300	0
327	20240510	151900	10210173300	91300	91500	91500	91200	2080
328	20240510	151800	10020215400	91400	91500	91500	91400	346
329	20240510	151700	9988585500	91500	91500	91500	91400	760
330	20240510	151600	9919059300	91500	91500	91500	91400	314
331	20240510	151500	9890351500	91500	91600	91600	91400	447
332	20240510	151400	9849453800	91600	91500	91600	91500	118
333	20240510	151300	9838646800	91500	91500	91600	91400	462
334	20240510	151200	9796370300	91600	91400	91600	91400	700
335	20240510	151100	9732322000	91400	91700	91700	91400	853
336	20240510	151000	9654282000	91700	91300	91700	91200	685
337	20240510	150900	9591670100	91200	91400	91400	91200	550
338	20240510	150800	9541449800	91400	91500	91600	91300	592
339	20240510	150700	9487380800	91500	91800	91800	91300	255
340	20240510	150600	9464026600	91800	91600	91800	91300	1256
341	20240510	150500	9349246000	91600	91400	91600	91400	512
342	20240510	150400	9302419000	91500	91700	91800	91400	1377
343	20240510	150300	9176332300	91800	91800	91900	91700	810
344	20240510	150200	9102032600	91800	92000	92000	91800	60
345	20240510	150100	9096518400	92000	91900	92000	91700	681
346	20240510	150000	9033983200	91900	92000	92000	91900	427
347	20240510	145900	8994718300	91900	92100	92100	91900	723
348	20240510	145800	8928254600	92000	92000	92100	91900	170
349	20240510	145700	8912603300	92000	92100	92100	91900	197
350	20240510	145600	8894471800	92100	92100	92100	92000	450
351	20240510	145500	8853066100	92100	91900	92100	91800	448
352	20240510	145400	8811854500	92000	92000	92000	91800	184
353	20240510	145300	8794936000	92000	91900	92000	91900	270
354	20240510	145200	8770113900	91900	92000	92000	91800	433
355	20240510	145100	8730330100	92000	92200	92200	91900	2018
356	20240510	145000	8544626300	92200	92400	92400	92100	410
357	20240510	144900	8506825100	92400	92400	92400	92200	105
358	20240510	144800	8497126800	92200	92400	92400	92200	462
359	20240510	144700	8454512400	92400	92400	92400	92300	94
360	20240510	144600	8445831600	92400	92400	92400	92300	573
361	20240510	144500	8392917100	92500	92500	92600	92400	110
362	20240510	144400	8382742500	92500	92600	92600	92500	340
363	20240510	144300	8351287900	92600	92600	92600	92500	118
364	20240510	144200	8340362800	92600	92600	92600	92500	144
365	20240510	144100	8327034400	92600	92300	92600	92300	891
366	20240510	144000	8244614800	92400	92500	92500	92300	217
367	20240510	143900	8224553700	92500	92400	92500	92400	76
368	20240510	143800	8217524400	92400	92400	92400	92300	149
369	20240510	143700	8203757900	92400	92500	92500	92300	139
370	20240510	143600	8190908100	92500	92400	92500	92300	97
371	20240510	143500	8181940000	92500	92400	92500	92300	179
372	20240510	143400	8165405200	92400	92300	92400	92300	105
373	20240510	143300	8155709000	92300	92400	92400	92200	103
374	20240510	143200	8146203300	92400	92400	92400	92300	173
375	20240510	143100	8130226200	92400	92400	92400	92300	67
376	20240510	143000	8124036500	92400	92500	92500	92300	132
377	20240510	142900	8111838700	92500	92500	92500	92300	727
378	20240510	142800	8044713600	92500	92500	92600	92400	164
379	20240510	142700	8029553400	92500	92600	92600	92500	110
380	20240510	142600	8019369300	92600	92600	92600	92300	940
381	20240510	142500	7932501600	92500	92600	92600	92500	89
382	20240510	142400	7924262200	92600	92600	92600	92500	183
383	20240510	142300	7907325100	92600	92500	92600	92500	396
384	20240510	142200	7870690300	92500	92500	92500	92400	99
385	20240510	142100	7861534300	92500	92500	92500	92400	206
386	20240510	142000	7842491500	92500	92500	92500	92400	121
387	20240510	141900	7831302700	92500	92500	92600	92400	478
388	20240510	141800	7787085800	92500	92600	92600	92500	125
389	20240510	141700	7775518800	92600	92600	92600	92400	476
390	20240510	141600	7731481800	92600	92600	92600	92500	216
391	20240510	141500	7711493200	92600	92600	92600	92500	173
392	20240510	141400	7695486200	92600	92500	92600	92500	278
393	20240510	141300	7669752700	92500	92500	92600	92400	315
394	20240510	141200	7640617300	92400	92500	92600	92400	281
395	20240510	141100	7614624600	92400	92500	92600	92400	118
396	20240510	141000	7603712200	92500	92500	92500	92400	140
397	20240510	140900	7590766100	92500	92400	92500	92400	114
398	20240510	140800	7580222400	92400	92300	92500	92300	119
399	20240510	140700	7569222400	92300	92300	92500	92300	217
400	20240510	140600	7549175200	92400	92500	92500	92300	190
401	20240510	140500	7531622200	92500	92600	92600	92400	138
402	20240510	140400	7518856200	92600	92500	92600	92500	117
403	20240510	140300	7508023900	92500	92600	92600	92500	444
404	20240510	140200	7466944700	92600	92500	92600	92400	304
405	20240510	140100	7438823000	92500	92500	92500	92400	134
406	20240510	140000	7426429600	92500	92500	92500	92300	478
407	20240510	135900	7382266200	92400	92500	92500	92400	71
408	20240510	135800	7375701000	92500	92500	92500	92400	113
409	20240510	135700	7365249200	92500	92500	92500	92300	327
410	20240510	135600	7335012400	92500	92500	92500	92400	151
411	20240510	135500	7321046600	92400	92300	92400	92300	130
412	20240510	135400	7309036300	92400	92400	92500	92300	262
413	20240510	135300	7284827400	92400	92400	92400	92300	77
414	20240510	135200	7277713200	92400	92500	92500	92300	124
415	20240510	135100	7266258200	92500	92400	92500	92300	372
416	20240510	135000	7231895900	92400	92400	92500	92300	175
417	20240510	134900	7215722700	92500	92400	92500	92300	69
418	20240510	134800	7209343100	92500	92500	92500	92400	163
419	20240510	134700	7194271000	92500	92400	92500	92300	244
420	20240510	134600	7171717600	92400	92500	92500	92400	142
421	20240510	134500	7158588000	92400	92300	92500	92300	507
422	20240510	134400	7111701400	92400	92400	92400	92300	91
423	20240510	134300	7103296300	92400	92300	92400	92200	73
424	20240510	134200	7096555300	92400	92200	92400	92200	299
425	20240510	134100	7068978300	92200	92300	92300	92100	113
426	20240510	134000	7058556700	92300	92300	92400	92200	153
427	20240510	133900	7044439900	92400	92400	92400	92300	76
428	20240510	133800	7037418700	92400	92400	92400	92300	62
429	20240510	133700	7031690100	92400	92400	92400	92300	72
430	20240510	133600	7025038800	92400	92400	92400	92100	136
431	20240510	133500	7012491300	92400	92500	92500	92300	55
432	20240510	133400	7007409400	92400	92400	92500	92300	156
433	20240510	133300	6992991100	92400	92500	92500	92300	55
434	20240510	133200	6987907700	92500	92300	92500	92200	122
435	20240510	133100	6976633500	92300	92300	92300	92200	45
436	20240510	133000	6972480100	92300	92200	92400	92100	171
437	20240510	132900	6956711100	92400	92500	92500	92300	106
438	20240510	132800	6946917400	92500	92400	92500	92300	132
439	20240510	132700	6934717500	92400	92400	92400	92300	44
440	20240510	132600	6930652300	92500	92400	92500	92400	89
441	20240510	132500	6922423100	92400	92200	92500	92200	303
442	20240510	132400	6894471600	92200	92500	92500	92200	134
443	20240510	132300	6882090700	92500	92500	92500	92400	76
444	20240510	132200	6875061200	92500	92400	92500	92400	126
445	20240510	132100	6863413200	92400	92400	92400	92300	110
446	20240510	132000	6853249600	92400	92300	92400	92300	128
447	20240510	131900	6841429800	92400	92400	92400	92300	262
448	20240510	131800	6817242600	92400	92400	92500	92300	216
449	20240510	131700	6797287600	92400	92400	92500	92300	309
450	20240510	131600	6768728400	92500	92400	92500	92400	72
451	20240510	131500	6762069600	92500	92500	92500	92400	69
452	20240510	131400	6755689400	92500	92500	92600	92400	131
453	20240510	131300	6743566900	92500	92500	92600	92400	163
454	20240510	131200	6728491800	92500	92600	92600	92500	103
455	20240510	131100	6718958300	92600	92500	92600	92400	80
456	20240510	131000	6711556900	92500	92400	92500	92200	141
457	20240510	130900	6698523900	92400	92500	92600	92300	333
458	20240510	130800	6667723800	92500	92400	92500	92400	146
459	20240510	130700	6654220600	92500	92400	92500	92400	128
460	20240510	130600	6642381100	92500	92500	92500	92300	297
461	20240510	130500	6614922200	92500	92400	92500	92400	54
462	20240510	130400	6609930100	92400	92400	92400	92300	108
463	20240510	130300	6599954700	92400	92400	92400	92300	82
464	20240510	130200	6592379600	92300	92400	92400	92300	86
465	20240510	130100	6584435600	92400	92100	92400	92100	175
466	20240510	130000	6568278700	92200	92400	92400	92100	203
467	20240510	125900	6549553700	92400	92400	92400	92300	53
468	20240510	125800	6544657200	92400	92400	92400	92300	74
469	20240510	125700	6537821900	92300	92300	92300	92100	103
470	20240510	125600	6528323000	92300	92400	92400	92200	136
471	20240510	125500	6515769200	92400	92500	92500	92000	84
472	20240510	125400	6508025600	92000	92500	92500	92000	642
473	20240510	125300	6448883200	92500	92500	92500	92400	45
474	20240510	125200	6444723000	92400	92200	92500	92200	66
475	20240510	125100	6438631900	92200	92300	92500	92200	133
476	20240510	125000	6426355500	92300	92400	92500	92300	116
477	20240510	124900	6415640700	92400	92400	92500	92400	347
478	20240510	124800	6383575200	92500	92500	92600	92400	108
479	20240510	124700	6373583400	92600	92600	92600	92500	105
480	20240510	124600	6363868100	92600	92600	92600	92500	98
481	20240510	124500	6354793600	92600	92600	92600	92500	54
482	20240510	124400	6349793800	92600	92600	92600	92600	39
483	20240510	124300	6346182400	92600	92600	92600	92500	278
484	20240510	124200	6320440700	92600	92500	92600	92400	391
485	20240510	124100	6284245300	92500	92500	92500	92400	81
486	20240510	124000	6276753500	92500	92400	92500	92300	185
487	20240510	123900	6259650600	92500	92500	92500	92400	47
488	20240510	123800	6255303500	92400	92500	92500	92400	91
489	20240510	123700	6246887800	92500	92400	92500	92400	169
490	20240510	123600	6231271300	92400	92400	92400	92300	49
491	20240510	123500	6226745100	92400	92400	92400	92300	99
492	20240510	123400	6217600200	92400	92500	92500	92400	35
493	20240510	123300	6214365000	92500	92400	92500	92400	64
494	20240510	123200	6208449400	92400	92400	92400	92300	63
495	20240510	123100	6202628600	92300	92300	92400	92200	164
496	20240510	123000	6187492800	92400	92200	92400	92100	305
497	20240510	122900	6159359200	92300	92300	92300	92200	57
498	20240510	122800	6154098800	92300	92300	92300	92200	70
499	20240510	122700	6147641100	92200	92400	92400	92200	312
500	20240510	122600	6118869500	92300	92400	92400	92100	139
501	20240510	122500	6106047900	92400	92400	92500	92100	232
502	20240510	122400	6084639400	92500	92500	92600	92400	107
503	20240510	122300	6074743000	92500	92600	92600	92400	210
504	20240510	122200	6055318300	92600	92500	92600	92400	140
505	20240510	122100	6042359700	92400	92300	92600	92200	261
506	20240510	122000	6018223700	92300	92400	92600	92200	95
507	20240510	121900	6009451700	92300	92500	92600	92300	102
508	20240510	121800	6000023300	92500	92500	92500	92300	30
509	20240510	121700	5997249500	92500	92300	92500	92200	528
510	20240510	121600	5948511700	92300	92200	92300	92200	483
511	20240510	121500	5903933300	92300	92000	92300	92000	66
512	20240510	121400	5897853900	92000	91900	92100	91900	135
513	20240510	121300	5885439000	91900	92100	92100	91900	113
514	20240510	121200	5875044400	92100	92100	92100	91900	131
515	20240510	121100	5862986400	92100	92000	92100	91900	103
516	20240510	121000	5853508400	92000	92000	92000	91900	128
517	20240510	120900	5841737800	92000	92000	92000	91900	169
518	20240510	120800	5826190900	92000	92000	92000	91900	125
519	20240510	120700	5814698400	92000	92100	92100	91900	281
520	20240510	120600	5788844700	92100	92100	92100	92000	453
521	20240510	120500	5747162500	92100	92000	92100	92000	36
522	20240510	120400	5743847700	92100	92100	92200	92000	98
523	20240510	120300	5734823100	92100	92200	92200	92000	504
524	20240510	120200	5688413900	92200	92300	92300	92100	216
525	20240510	120100	5668504600	92300	92200	92300	92200	118
526	20240510	120000	5657623500	92200	92200	92200	92000	306
527	20240510	115900	5629428500	92100	92100	92200	92100	511
528	20240510	115800	5582363600	92100	92300	92300	92100	609
529	20240510	115700	5526250200	92300	92200	92300	92100	179
530	20240510	115600	5509740300	92200	92200	92200	92100	51
531	20240510	115500	5505038200	92200	92200	92200	92100	150
532	20240510	115400	5491208500	92200	92200	92200	92100	116
533	20240510	115300	5480517900	92200	92200	92200	92100	388
534	20240510	115200	5444779800	92200	92400	92400	92100	326
535	20240510	115100	5414726500	92400	92400	92400	92200	39
536	20240510	115000	5411123500	92300	92300	92400	92100	96
537	20240510	114900	5402275200	92400	92200	92400	92100	59
538	20240510	114800	5396826300	92300	92400	92500	92100	187
539	20240510	114700	5379575800	92300	92400	92500	92200	135
540	20240510	114600	5367112200	92500	92400	92600	92400	30
541	20240510	114500	5364336000	92500	92500	92600	92300	75
542	20240510	114400	5357397900	92500	92500	92500	92200	113
543	20240510	114300	5346957500	92500	92300	92500	92200	25
544	20240510	114200	5344649300	92500	92200	92500	92100	121
545	20240510	114100	5333497000	92200	92500	92500	92200	307
546	20240510	114000	5305144400	92500	92400	92500	92300	409
547	20240510	113900	5267359700	92500	92400	92500	92400	66
548	20240510	113800	5261256800	92400	92600	92600	92400	303
549	20240510	113700	5233247000	92500	92600	92700	92400	123
550	20240510	113600	5221877300	92600	92400	92700	92300	106
551	20240510	113500	5212077000	92400	92600	92700	92400	194
552	20240510	113400	5194132900	92600	92600	92600	92400	44
553	20240510	113300	5190058900	92600	92700	92700	92400	346
554	20240510	113200	5158038200	92700	92400	92700	92400	195
555	20240510	113100	5139996300	92500	92500	92500	92400	46
556	20240510	113000	5135741700	92500	92500	92500	92200	237
557	20240510	112900	5113844800	92500	92200	92500	92200	575
558	20240510	112800	5060797900	92200	92200	92200	92000	78
559	20240510	112700	5053608200	92200	92300	92300	92000	229
560	20240510	112600	5032527600	92300	92300	92300	92200	157
561	20240510	112500	5018047400	92300	92300	92300	92200	213
562	20240510	112400	4998399700	92300	92300	92400	92200	185
563	20240510	112300	4981328200	92400	92300	92400	92200	59
564	20240510	112200	4975880500	92400	92400	92400	92300	64
565	20240510	112100	4969968300	92400	92200	92500	92200	23
566	20240510	112000	4967842500	92500	92600	92700	92200	460
567	20240510	111900	4925296700	92700	92700	92700	92700	67
568	20240510	111800	4919085800	92700	92700	92700	92600	147
569	20240510	111700	4905460500	92800	92800	92800	92700	240
570	20240510	111600	4883197300	92800	92800	92900	92600	114
571	20240510	111500	4872617000	92800	92800	92900	92600	301
572	20240510	111400	4844672000	92800	92700	92800	92600	62
573	20240510	111300	4838924300	92700	92700	92700	92600	94
574	20240510	111200	4830211400	92700	92500	92700	92500	85
575	20240510	111100	4822343800	92500	92600	92700	92500	126
576	20240510	111000	4810680500	92700	92600	92700	92500	92
577	20240510	110900	4802163100	92700	92400	92700	92300	228
578	20240510	110800	4781071100	92400	92500	92500	92400	36
579	20240510	110700	4777741600	92500	92500	92500	92000	437
580	20240510	110600	4737359100	92500	92100	92500	92000	916
581	20240510	110500	4652903300	92100	92500	92500	92100	184
582	20240510	110400	4635914100	92500	92500	92500	92400	157
583	20240510	110300	4621391900	92500	92500	92500	92400	91
584	20240510	110200	4612974600	92600	92600	92600	92500	59
585	20240510	110100	4607514300	92600	92700	92700	92600	197
586	20240510	110000	4589269500	92600	92600	92600	92400	179
587	20240510	105900	4572719700	92400	92600	92700	92400	601
588	20240510	105800	4517105300	92700	92700	92700	92700	39
589	20240510	105700	4513490000	92700	92600	92700	92500	392
590	20240510	105600	4477196300	92700	92800	92900	92700	284
591	20240510	105500	4450857900	92900	92800	92900	92800	28
592	20240510	105400	4448258200	92900	93000	93000	92700	125
593	20240510	105300	4436650300	92900	92900	93000	92800	128
594	20240510	105200	4424755400	93000	92900	93000	92700	246
595	20240510	105100	4401880300	92900	93000	93000	92800	191
596	20240510	105000	4384118900	93000	92900	93000	92600	293
597	20240510	104900	4356918500	92900	92900	93000	92900	70
598	20240510	104800	4350414700	93000	92900	93000	92700	686
599	20240510	104700	4286774900	92900	92900	92900	92900	127
600	20240510	104600	4274976600	92900	92900	92900	92800	78
601	20240510	104500	4267730500	92800	92900	92900	92800	149
602	20240510	104400	4253891200	92900	93000	93000	92800	460
603	20240510	104300	4211176800	93000	92900	93000	92900	113
604	20240510	104200	4200672800	93000	92900	93000	92800	487
605	20240510	104100	4155428400	92900	92800	92900	92800	264
606	20240510	104000	4130924900	92800	92600	92800	92500	144
607	20240510	103900	4117580300	92600	92800	92800	92500	265
608	20240510	103800	4093028500	92800	92800	92800	92700	107
609	20240510	103700	4083100300	92800	92600	92800	92400	84
610	20240510	103600	4075311300	92700	92100	92800	92100	54
611	20240510	103500	4070315600	92100	92600	92800	92100	386
612	20240510	103400	4034604400	92600	92700	92700	92500	322
613	20240510	103300	4004787200	92700	92700	92800	92700	80
614	20240510	103200	3997369800	92700	92700	92800	92600	191
615	20240510	103100	3979664100	92700	92600	92700	92300	104
616	20240510	103000	3970034800	92600	92500	92600	92100	218
617	20240510	102900	3949928300	92200	92500	92500	91900	485
618	20240510	102800	3905248900	92500	92700	92700	92100	760
619	20240510	102700	3834990800	92700	92900	92900	92700	253
620	20240510	102600	3811521300	92900	92800	92900	92800	103
621	20240510	102500	3801952700	92900	92700	92900	92600	99
622	20240510	102400	3792766600	92700	92700	92800	92600	317
623	20240510	102300	3763389700	92700	92800	92900	92700	341
624	20240510	102200	3731758300	92900	93000	93000	92900	139
625	20240510	102100	3718836600	93000	93100	93100	92900	215
626	20240510	102000	3698838700	93100	93000	93100	93000	459
627	20240510	101900	3656146500	93100	93000	93100	93000	217
628	20240510	101800	3635958700	93100	92900	93100	92800	302
629	20240510	101700	3607884000	93100	93100	93300	93000	145
630	20240510	101600	3594384200	93200	93300	93300	93100	258
631	20240510	101500	3570339100	93200	93300	93300	93200	461
632	20240510	101400	3527341300	93300	93300	93300	93000	235
633	20240510	101300	3505436400	93300	93000	93300	93000	578
634	20240510	101200	3451568600	93100	93000	93100	92900	845
635	20240510	101100	3372968600	93000	92700	93000	92700	731
636	20240510	101000	3305074500	92700	92800	92800	92600	466
637	20240510	100900	3261855800	92700	92400	92800	92200	696
638	20240510	100800	3197411300	92400	92400	92500	92300	176
639	20240510	100700	3181143800	92300	92200	92300	91900	322
640	20240510	100600	3151443400	92300	92200	92300	91900	82
641	20240510	100500	3143878600	91900	92200	92300	91900	79
642	20240510	100400	3136597500	91800	92300	92300	91700	105
643	20240510	100300	3126920300	92300	91800	92300	91700	587
644	20240510	100200	3072953300	91800	91700	91800	91700	62
645	20240510	100100	3067263600	91700	91800	92000	91700	314
646	20240510	100000	3038439700	91800	91900	92000	91700	386
647	20240510	095900	3003020300	91800	91900	91900	91800	106
648	20240510	095800	2993288100	91900	91800	91900	91800	48
649	20240510	095700	2988879400	91800	91800	91900	91700	296
650	20240510	095600	2961716000	91900	91900	91900	91800	238
651	20240510	095500	2939851700	92000	92000	92000	91900	86
652	20240510	095400	2931942800	91900	91700	91900	91700	88
653	20240510	095300	2923862500	91700	91900	91900	91700	133
654	20240510	095200	2911657700	91900	91800	91900	91700	105
655	20240510	095100	2902021300	91900	91800	92000	91700	112
656	20240510	095000	2891728100	91900	91900	91900	91700	585
657	20240510	094900	2838025900	91900	91900	91900	91800	62
658	20240510	094800	2832329200	91900	91900	92000	91700	422
659	20240510	094700	2793590700	91900	92000	92000	91900	178
660	20240510	094600	2777225300	92000	92100	92100	91900	115
661	20240510	094500	2766644100	92100	92100	92100	92000	726
662	20240510	094400	2699846600	92200	92200	92200	92100	248
663	20240510	094300	2677000400	92200	92300	92400	92100	840
664	20240510	094200	2599567100	92400	92200	92400	92200	69
665	20240510	094100	2593194400	92500	92400	92500	92200	213
666	20240510	094000	2573528300	92400	92400	92500	92200	141
667	20240510	093900	2560512200	92400	92400	92400	92200	332
668	20240510	093800	2529872200	92300	92300	92400	92300	159
669	20240510	093700	2515191300	92300	92300	92300	92300	496
670	20240510	093600	2469410500	92300	92600	92600	92300	315
671	20240510	093500	2440315600	92600	92400	92600	92300	138
672	20240510	093400	2427549700	92300	92300	92700	92300	257
673	20240510	093300	2403788200	92300	92400	92500	92300	262
674	20240510	093200	2379568100	92400	92500	92500	92400	420
675	20240510	093100	2340735900	92500	92400	92500	92200	194
676	20240510	093000	2322811600	92300	92300	92500	92100	203
677	20240510	092900	2304078500	92300	92300	92700	92300	166
678	20240510	092800	2288742800	91700	92000	92900	91700	1064
679	20240510	092700	2190598800	92000	91800	92000	91400	258
680	20240510	092600	2166912000	91800	91400	91800	91400	499
681	20240510	092500	2121217700	91400	91400	91500	91300	440
682	20240510	092400	2081026300	91400	91200	91500	91200	1171
683	20240510	092300	1974164400	91200	91400	91500	91200	785
684	20240510	092200	1902495500	91400	91700	91800	91400	237
685	20240510	092100	1880799800	91700	91800	91800	91500	100
686	20240510	092000	1871627000	91800	91500	91800	91300	411
687	20240510	091900	1834044800	91400	91800	91900	91200	295
688	20240510	091800	1807068200	91500	91300	91500	91200	532
689	20240510	091700	1758477300	91400	91500	91900	91300	1342
690	20240510	091600	1635802200	91500	92100	92200	91500	877
691	20240510	091500	1555521800	92100	91600	92200	91500	697
692	20240510	091400	1491632200	91600	91800	91800	91600	503
693	20240510	091300	1445523700	91800	91700	91800	91700	57
694	20240510	091200	1440291500	91800	91800	91800	91700	661
695	20240510	091100	1379645600	91800	91900	92000	91800	373
696	20240510	091000	1345385800	91900	92300	92500	91900	3961
697	20240510	090900	980547400	92500	92600	92600	92200	206
698	20240510	090800	961523300	92700	92100	92700	92000	489
699	20240510	090700	916431000	92100	91800	92100	91800	411
700	20240510	090600	878656100	91700	91600	91800	91500	968
701	20240510	090500	789934400	91600	92200	92200	91500	1256
702	20240510	090400	674487400	92000	93000	93000	92000	2802
703	20240510	090300	415516800	92800	93200	93300	92700	617
704	20240510	090200	358106300	93200	92600	93300	92600	1186
705	20240510	090100	247756200	92600	92600	92700	92500	692
706	20240510	090000	183685500	92500	92500	92900	92400	1897