KissMeData/033780/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191400	14766541900	90600	90600	90600	90600	20394
3	20240510	191300	14766541900	90600	90600	90600	90600	0
4	20240510	191200	14766541900	90600	90600	90600	90600	0
5	20240510	191100	14766541900	90600	90600	90600	90600	0
6	20240510	191000	14766541900	90600	90600	90600	90600	0
7	20240510	190900	14766541900	90600	90600	90600	90600	0
8	20240510	190800	14766541900	90600	90600	90600	90600	0
9	20240510	190700	14766541900	90600	90600	90600	90600	0
10	20240510	190600	14766541900	90600	90600	90600	90600	0
11	20240510	190500	14766541900	90600	90600	90600	90600	0
12	20240510	190400	14766541900	90600	90600	90600	90600	0
13	20240510	190300	14766541900	90600	90600	90600	90600	0
14	20240510	190200	14766541900	90600	90600	90600	90600	0
15	20240510	190100	14766541900	90600	90600	90600	90600	0
16	20240510	190000	14766541900	90600	90600	90600	90600	0
17	20240510	185900	14766541900	90600	90600	90600	90600	0
18	20240510	185800	14766541900	90600	90600	90600	90600	0
19	20240510	185700	14766541900	90600	90600	90600	90600	0
20	20240510	185600	14766541900	90600	90600	90600	90600	0
21	20240510	185500	14766541900	90600	90600	90600	90600	0
22	20240510	185400	14766541900	90600	90600	90600	90600	0
23	20240510	185300	14766541900	90600	90600	90600	90600	0
24	20240510	185200	14766541900	90600	90600	90600	90600	0
25	20240510	185100	14766541900	90600	90600	90600	90600	0
26	20240510	185000	14766541900	90600	90600	90600	90600	0
27	20240510	184900	14766541900	90600	90600	90600	90600	0
28	20240510	184800	14766541900	90600	90600	90600	90600	0
29	20240510	184700	14766541900	90600	90600	90600	90600	0
30	20240510	184600	14766541900	90600	90600	90600	90600	0
31	20240510	184500	14766541900	90600	90600	90600	90600	0
32	20240510	184400	14766541900	90600	90600	90600	90600	20394
33	20240510	184300	14766541900	90600	90600	90600	90600	0
34	20240510	184200	14766541900	90600	90600	90600	90600	0
35	20240510	184100	14766541900	90600	90600	90600	90600	0
36	20240510	184000	14766541900	90600	90600	90600	90600	0
37	20240510	183900	14766541900	90600	90600	90600	90600	0
38	20240510	183800	14766541900	90600	90600	90600	90600	0
39	20240510	183700	14766541900	90600	90600	90600	90600	0
40	20240510	183600	14766541900	90600	90600	90600	90600	0
41	20240510	183500	14766541900	90600	90600	90600	90600	0
42	20240510	183400	14766541900	90600	90600	90600	90600	0
43	20240510	183300	14766541900	90600	90600	90600	90600	0
44	20240510	183200	14766541900	90600	90600	90600	90600	0
45	20240510	183100	14766541900	90600	90600	90600	90600	0
46	20240510	183000	14766541900	90600	90600	90600	90600	0
47	20240510	182900	14766541900	90600	90600	90600	90600	0
48	20240510	182800	14766541900	90600	90600	90600	90600	0
49	20240510	182700	14766541900	90600	90600	90600	90600	0
50	20240510	182600	14766541900	90600	90600	90600	90600	0
51	20240510	182500	14766541900	90600	90600	90600	90600	0
52	20240510	182400	14766541900	90600	90600	90600	90600	0
53	20240510	182300	14766541900	90600	90600	90600	90600	0
54	20240510	182200	14766541900	90600	90600	90600	90600	0
55	20240510	182100	14766541900	90600	90600	90600	90600	0
56	20240510	182000	14766541900	90600	90600	90600	90600	0
57	20240510	181900	14766541900	90600	90600	90600	90600	0
58	20240510	181800	14766541900	90600	90600	90600	90600	0
59	20240510	181700	14766541900	90600	90600	90600	90600	0
60	20240510	181600	14766541900	90600	90600	90600	90600	0
61	20240510	181500	14766541900	90600	90600	90600	90600	0
62	20240510	181400	14766541900	90600	90600	90600	90600	20394
63	20240510	181300	14766541900	90600	90600	90600	90600	0
64	20240510	181200	14766541900	90600	90600	90600	90600	0
65	20240510	181100	14766541900	90600	90600	90600	90600	0
66	20240510	181000	14766541900	90600	90600	90600	90600	0
67	20240510	180900	14766541900	90600	90600	90600	90600	0
68	20240510	180800	14766541900	90600	90600	90600	90600	0
69	20240510	180700	14766541900	90600	90600	90600	90600	0
70	20240510	180600	14766541900	90600	90600	90600	90600	0
71	20240510	180500	14766541900	90600	90600	90600	90600	0
72	20240510	180400	14766541900	90600	90600	90600	90600	0
73	20240510	180300	14766541900	90600	90600	90600	90600	0
74	20240510	180200	14766541900	90600	90600	90600	90600	0
75	20240510	180100	14766541900	90600	90600	90600	90600	0
76	20240510	180000	14766541900	90600	90600	90600	90600	0
77	20240510	175900	14766541900	90600	90600	90600	90600	0
78	20240510	175800	14766541900	90600	90600	90600	90600	0
79	20240510	175700	14766541900	90600	90600	90600	90600	0
80	20240510	175600	14766541900	90600	90600	90600	90600	0
81	20240510	175500	14766541900	90600	90600	90600	90600	0
82	20240510	175400	14766541900	90600	90600	90600	90600	0
83	20240510	175300	14766541900	90600	90600	90600	90600	0
84	20240510	175200	14766541900	90600	90600	90600	90600	0
85	20240510	175100	14766541900	90600	90600	90600	90600	0
86	20240510	175000	14766541900	90600	90600	90600	90600	0
87	20240510	174900	14766541900	90600	90600	90600	90600	0
88	20240510	174800	14766541900	90600	90600	90600	90600	0
89	20240510	174700	14766541900	90600	90600	90600	90600	0
90	20240510	174600	14766541900	90600	90600	90600	90600	0
91	20240510	174500	14766541900	90600	90600	90600	90600	0
92	20240510	174400	14766541900	90600	90600	90600	90600	20394
93	20240510	174300	14766541900	90600	90600	90600	90600	0
94	20240510	174200	14766541900	90600	90600	90600	90600	0
95	20240510	174100	14766541900	90600	90600	90600	90600	0
96	20240510	174000	14766541900	90600	90600	90600	90600	0
97	20240510	173900	14766541900	90600	90600	90600	90600	0
98	20240510	173800	14766541900	90600	90600	90600	90600	0
99	20240510	173700	14766541900	90600	90600	90600	90600	0
100	20240510	173600	14766541900	90600	90600	90600	90600	0
101	20240510	173500	14766541900	90600	90600	90600	90600	0
102	20240510	173400	14766541900	90600	90600	90600	90600	0
103	20240510	173300	14766541900	90600	90600	90600	90600	0
104	20240510	173200	14766541900	90600	90600	90600	90600	0
105	20240510	173100	14766541900	90600	90600	90600	90600	0
106	20240510	173000	14766541900	90600	90600	90600	90600	0
107	20240510	172900	14766541900	90600	90600	90600	90600	0
108	20240510	172800	14766541900	90600	90600	90600	90600	0
109	20240510	172700	14766541900	90600	90600	90600	90600	0
110	20240510	172600	14766541900	90600	90600	90600	90600	0
111	20240510	172500	14766541900	90600	90600	90600	90600	0
112	20240510	172400	14766541900	90600	90600	90600	90600	0
113	20240510	172300	14766541900	90600	90600	90600	90600	0
114	20240510	172200	14766541900	90600	90600	90600	90600	0
115	20240510	172100	14766541900	90600	90600	90600	90600	0
116	20240510	172000	14766541900	90600	90600	90600	90600	0
117	20240510	171900	14766541900	90600	90600	90600	90600	0
118	20240510	171800	14766541900	90600	90600	90600	90600	0
119	20240510	171700	14766541900	90600	90600	90600	90600	0
120	20240510	171600	14766541900	90600	90600	90600	90600	0
121	20240510	171500	14766541900	90600	90600	90600	90600	0
122	20240510	171400	14766541900	90600	90600	90600	90600	20394
123	20240510	171300	14766541900	90600	90600	90600	90600	0
124	20240510	171200	14766541900	90600	90600	90600	90600	0
125	20240510	171100	14766541900	90600	90600	90600	90600	0
126	20240510	171000	14766541900	90600	90600	90600	90600	0
127	20240510	170900	14766541900	90600	90600	90600	90600	0
128	20240510	170800	14766541900	90600	90600	90600	90600	0
129	20240510	170700	14766541900	90600	90600	90600	90600	0
130	20240510	170600	14766541900	90600	90600	90600	90600	0
131	20240510	170500	14766541900	90600	90600	90600	90600	0
132	20240510	170400	14766541900	90600	90600	90600	90600	0
133	20240510	170300	14766541900	90600	90600	90600	90600	0
134	20240510	170200	14766541900	90600	90600	90600	90600	0
135	20240510	170100	14766541900	90600	90600	90600	90600	0
136	20240510	170000	14766541900	90600	90600	90600	90600	0
137	20240510	165900	14766541900	90600	90600	90600	90600	0
138	20240510	165800	14766541900	90600	90600	90600	90600	0
139	20240510	165700	14766541900	90600	90600	90600	90600	0
140	20240510	165600	14766541900	90600	90600	90600	90600	0
141	20240510	165500	14766541900	90600	90600	90600	90600	0
142	20240510	165400	14766541900	90600	90600	90600	90600	0
143	20240510	165300	14766541900	90600	90600	90600	90600	0
144	20240510	165200	14766541900	90600	90600	90600	90600	0
145	20240510	165100	14766541900	90600	90600	90600	90600	0
146	20240510	165000	14766541900	90600	90600	90600	90600	0
147	20240510	164900	14766541900	90600	90600	90600	90600	0
148	20240510	164800	14766541900	90600	90600	90600	90600	0
149	20240510	164700	14766541900	90600	90600	90600	90600	0
150	20240510	164600	14766541900	90600	90600	90600	90600	0
151	20240510	164500	14766541900	90600	90600	90600	90600	0
152	20240510	164400	14766541900	90600	90600	90600	90600	20394
153	20240510	164300	14766541900	90600	90600	90600	90600	0
154	20240510	164200	14766541900	90600	90600	90600	90600	0
155	20240510	164100	14766541900	90600	90600	90600	90600	0
156	20240510	164000	14766541900	90600	90600	90600	90600	0
157	20240510	163900	14766541900	90600	90600	90600	90600	0
158	20240510	163800	14766541900	90600	90600	90600	90600	0
159	20240510	163700	14766541900	90600	90600	90600	90600	0
160	20240510	163600	14766541900	90600	90600	90600	90600	0
161	20240510	163500	14766541900	90600	90600	90600	90600	0
162	20240510	163400	14766541900	90600	90600	90600	90600	0
163	20240510	163300	14766541900	90600	90600	90600	90600	0
164	20240510	163200	14766541900	90600	90600	90600	90600	0
165	20240510	163100	14766541900	90600	90600	90600	90600	0
166	20240510	163000	14766541900	90600	90600	90600	90600	0
167	20240510	162900	14766541900	90600	90600	90600	90600	0
168	20240510	162800	14766541900	90600	90600	90600	90600	0
169	20240510	162700	14766541900	90600	90600	90600	90600	0
170	20240510	162600	14766541900	90600	90600	90600	90600	0
171	20240510	162500	14766541900	90600	90600	90600	90600	0
172	20240510	162400	14766541900	90600	90600	90600	90600	0
173	20240510	162300	14766541900	90600	90600	90600	90600	0
174	20240510	162200	14766541900	90600	90600	90600	90600	0
175	20240510	162100	14766541900	90600	90600	90600	90600	0
176	20240510	162000	14766541900	90600	90600	90600	90600	0
177	20240510	161900	14766541900	90600	90600	90600	90600	0
178	20240510	161800	14766541900	90600	90600	90600	90600	0
179	20240510	161700	14766541900	90600	90600	90600	90600	0
180	20240510	161600	14766541900	90600	90600	90600	90600	0
181	20240510	161500	14766541900	90600	90600	90600	90600	0
182	20240510	161400	14766541900	90600	90600	90600	90600	20394
183	20240510	161300	14766541900	90600	90600	90600	90600	0
184	20240510	161200	14766541900	90600	90600	90600	90600	0
185	20240510	161100	14766541900	90600	90600	90600	90600	0
186	20240510	161000	14766541900	90600	90600	90600	90600	0
187	20240510	160900	14766541900	90600	90600	90600	90600	0
188	20240510	160800	14766541900	90600	90600	90600	90600	0
189	20240510	160700	14766541900	90600	90600	90600	90600	0
190	20240510	160600	14766541900	90600	90600	90600	90600	0
191	20240510	160500	14766541900	90600	90600	90600	90600	0
192	20240510	160400	14766541900	90600	90600	90600	90600	0
193	20240510	160300	14766541900	90600	90600	90600	90600	0
194	20240510	160200	14766541900	90600	90600	90600	90600	0
195	20240510	160100	14766541900	90600	90600	90600	90600	0
196	20240510	160000	14766541900	90600	90600	90600	90600	0
197	20240510	155900	14766541900	90600	90600	90600	90600	0
198	20240510	155800	14766541900	90600	90600	90600	90600	0
199	20240510	155700	14766541900	90600	90600	90600	90600	0
200	20240510	155600	14766541900	90600	90600	90600	90600	0
201	20240510	155500	14766541900	90600	90600	90600	90600	0
202	20240510	155400	14766541900	90600	90600	90600	90600	0
203	20240510	155300	14766541900	90600	90600	90600	90600	0
204	20240510	155200	14766541900	90600	90600	90600	90600	0
205	20240510	155100	14766541900	90600	90600	90600	90600	0
206	20240510	155000	14766541900	90600	90600	90600	90600	0
207	20240510	154900	14766541900	90600	90600	90600	90600	0
208	20240510	154800	14766541900	90600	90600	90600	90600	0
209	20240510	154700	14766541900	90600	90600	90600	90600	0
210	20240510	154600	14766541900	90600	90600	90600	90600	0
211	20240510	154500	14766541900	90600	90600	90600	90600	0
212	20240510	154400	14766541900	90600	90600	90600	90600	20394
213	20240510	154300	14766541900	90600	90600	90600	90600	0
214	20240510	154200	14766541900	90600	90600	90600	90600	0
215	20240510	154100	14766541900	90600	90600	90600	90600	0
216	20240510	154000	14766541900	90600	90600	90600	90600	0
217	20240510	153900	14766541900	90600	90600	90600	90600	0
218	20240510	153800	14766541900	90600	90600	90600	90600	0
219	20240510	153700	14766541900	90600	90600	90600	90600	0
220	20240510	153600	14766541900	90600	90600	90600	90600	0
221	20240510	153500	14766541900	90600	90600	90600	90600	0
222	20240510	153400	14766541900	90600	90600	90600	90600	0
223	20240510	153300	14766541900	90600	90600	90600	90600	0
224	20240510	153200	14766541900	90600	90600	90600	90600	0
225	20240510	153100	14766541900	90600	90600	90600	90600	0
226	20240510	153000	14766541900	90600	90600	90600	90600	20394
227	20240510	152900	12918845500	90800	90800	90800	90800	0
228	20240510	152800	12918845500	90800	90800	90800	90800	0
229	20240510	152700	12918845500	90800	90800	90800	90800	0
230	20240510	152600	12918845500	90800	90800	90800	90800	0
231	20240510	152500	12918845500	90800	90800	90800	90800	0
232	20240510	152400	12918845500	90800	90800	90800	90800	0
233	20240510	152300	12918845500	90800	90800	90800	90800	0
234	20240510	152200	12918845500	90800	90800	90800	90800	0
235	20240510	152100	12918845500	90800	90800	90800	90800	0
236	20240510	152000	12918845500	90800	90800	90800	90800	0
237	20240510	151900	12918845500	90800	90800	90900	90700	335
238	20240510	151800	12888428100	90800	90800	90800	90600	307
239	20240510	151700	12860557300	90800	90600	90800	90600	618
240	20240510	151600	12804503900	90700	90700	90700	90600	557
241	20240510	151500	12753988500	90700	90600	90700	90600	211
242	20240510	151400	12734856000	90700	90700	90700	90600	161
243	20240510	151300	12720262100	90700	90700	90700	90600	103
244	20240510	151200	12710927700	90600	90500	90700	90500	2152
245	20240510	151100	12515950400	90600	90500	90600	90500	197
246	20240510	151000	12498115100	90500	90600	90600	90500	308
247	20240510	150900	12470219400	90600	90500	90600	90500	199
248	20240510	150800	12452205300	90500	90600	90600	90500	134
249	20240510	150700	12440072500	90500	90500	90600	90500	284
250	20240510	150600	12414349600	90500	90500	90600	90500	189
251	20240510	150500	12397236600	90500	90500	90600	90500	229
252	20240510	150400	12376501500	90500	90500	90600	90500	146
253	20240510	150300	12363283700	90500	90500	90600	90500	143
254	20240510	150200	12350336800	90500	90500	90600	90500	676
255	20240510	150100	12289095200	90500	90500	90600	90500	147
256	20240510	150000	12275781500	90600	90500	90600	90500	142
257	20240510	145900	12262925800	90600	90500	90600	90500	116
258	20240510	145800	12252421800	90600	90500	90600	90500	79
259	20240510	145700	12245269100	90600	90500	90600	90500	141
260	20240510	145600	12232501200	90500	90600	90600	90500	94
261	20240510	145500	12223989800	90500	90600	90700	90500	808
262	20240510	145400	12150790000	90700	90600	90700	90600	488
263	20240510	145300	12106575300	90700	90600	90700	90600	373
264	20240510	145200	12072774400	90700	90600	90700	90600	245
265	20240510	145100	12050573200	90600	90600	90700	90600	318
266	20240510	145000	12021759000	90700	90600	90700	90600	377
267	20240510	144900	11987597500	90600	90600	90700	90600	841
268	20240510	144800	11911399000	90600	90600	90700	90600	134
269	20240510	144700	11899254800	90600	90600	90700	90600	128
270	20240510	144600	11887650300	90600	90600	90700	90600	162
271	20240510	144500	11872971900	90600	90600	90700	90600	123
272	20240510	144400	11861822500	90600	90600	90700	90600	90
273	20240510	144300	11853667400	90600	90700	90700	90600	73
274	20240510	144200	11847050100	90700	90600	90700	90600	131
275	20240510	144100	11835176600	90600	90700	90700	90600	127
276	20240510	144000	11823666600	90700	90600	90700	90500	886
277	20240510	143900	11743397200	90600	90600	90700	90500	351
278	20240510	143800	11711600700	90600	90700	90800	90600	1227
279	20240510	143700	11600402800	90700	90700	90800	90700	156
280	20240510	143600	11586249500	90700	90800	90800	90700	193
281	20240510	143500	11568742700	90800	90800	90800	90700	109
282	20240510	143400	11558853400	90700	90800	90800	90700	184
283	20240510	143300	11542160400	90800	90700	90800	90700	166
284	20240510	143200	11527100500	90800	90800	90800	90700	169
285	20240510	143100	11511768900	90700	90800	90800	90700	62
286	20240510	143000	11506143800	90800	90700	90800	90700	192
287	20240510	142900	11488725300	90700	90700	90800	90700	180
288	20240510	142800	11472398000	90700	90700	90800	90700	266
289	20240510	142700	11448265100	90700	90700	90800	90700	296
290	20240510	142600	11421416400	90700	90700	90800	90700	184
291	20240510	142500	11404723200	90700	90700	90800	90700	140
292	20240510	142400	11392023400	90700	90700	90800	90700	199
293	20240510	142300	11373971900	90700	90800	90800	90700	130
294	20240510	142200	11362176600	90700	90600	90800	90600	1551
295	20240510	142100	11221508300	90600	90700	90800	90600	933
296	20240510	142000	11136887300	90700	90700	90800	90700	260
297	20240510	141900	11113299100	90800	90700	90800	90700	211
298	20240510	141800	11094158300	90700	90700	90800	90700	228
299	20240510	141700	11073472100	90700	90700	90800	90700	148
300	20240510	141600	11060046800	90800	90700	90800	90700	148
301	20240510	141500	11046620700	90800	90800	90800	90700	406
302	20240510	141400	11009792500	90800	90800	90800	90700	192
303	20240510	141300	10992372700	90800	90800	90800	90700	269
304	20240510	141200	10967969300	90700	90800	90800	90700	239
305	20240510	141100	10946290300	90700	90800	90800	90700	459
306	20240510	141000	10904654200	90700	90700	90800	90700	221
307	20240510	140900	10884605500	90700	90800	90800	90700	133
308	20240510	140800	10872533700	90800	90700	90800	90700	194
309	20240510	140700	10854931400	90700	90700	90800	90700	213
310	20240510	140600	10835608200	90700	90700	90800	90700	116
311	20240510	140500	10825085600	90700	90700	90800	90700	163
312	20240510	140400	10810295400	90700	90700	90800	90600	767
313	20240510	140300	10740713200	90700	90700	90800	90600	168
314	20240510	140200	10725472400	90700	90700	90800	90600	656
315	20240510	140100	10665973000	90600	90700	90700	90600	323
316	20240510	140000	10636690700	90600	90800	90800	90600	89
317	20240510	135900	10628619500	90700	90700	90800	90600	350
318	20240510	135800	10596883900	90700	90700	90700	90600	314
319	20240510	135700	10568415700	90600	90600	90700	90600	218
320	20240510	135600	10548653700	90600	90600	90700	90600	103
321	20240510	135500	10539318000	90600	90600	90700	90600	241
322	20240510	135400	10517472000	90600	90700	90700	90600	301
323	20240510	135300	10490196400	90600	90700	90800	90600	188
324	20240510	135200	10473148400	90700	90700	90800	90700	290
325	20240510	135100	10446827600	90700	90600	90800	90600	207
326	20240510	135000	10428064000	90600	90600	90700	90600	495
327	20240510	134900	10383175600	90700	90700	90700	90600	442
328	20240510	134800	10343125500	90700	90700	90700	90600	236
329	20240510	134700	10321735000	90600	90600	90700	90600	141
330	20240510	134600	10308958100	90700	90600	90700	90600	138
331	20240510	134500	10296447600	90600	90600	90800	90600	554
332	20240510	134400	10246205900	90600	90600	90700	90600	165
333	20240510	134300	10231250300	90700	90600	90700	90600	183
334	20240510	134200	10214663100	90600	90600	90700	90600	157
335	20240510	134100	10200434300	90600	90700	90700	90600	155
336	20240510	134000	10186386800	90700	90600	90700	90600	236
337	20240510	133900	10164991200	90600	90700	90700	90600	424
338	20240510	133800	10126543500	90700	90600	90700	90500	923
339	20240510	133700	10042917300	90600	90600	90700	90600	205
340	20240510	133600	10024339600	90700	90600	90700	90600	1142
341	20240510	133500	9920864400	90600	90600	90600	90500	201
342	20240510	133400	9902660700	90600	90600	90600	90500	347
343	20240510	133300	9871232800	90600	90500	90600	90500	120
344	20240510	133200	9860369600	90600	90500	90600	90500	240
345	20240510	133100	9838642800	90600	90600	90600	90500	565
346	20240510	133000	9787462200	90500	90600	90600	90500	258
347	20240510	132900	9764104500	90500	90600	90600	90500	123
348	20240510	132800	9752970200	90500	90500	90600	90500	172
349	20240510	132700	9737397500	90500	90500	90600	90500	160
350	20240510	132600	9722913800	90500	90600	90700	90500	908
351	20240510	132500	9640654300	90600	90600	90700	90600	214
352	20240510	132400	9621258600	90700	90600	90700	90600	87
353	20240510	132300	9613375500	90600	90600	90700	90600	201
354	20240510	132200	9595163100	90700	90600	90700	90600	93
355	20240510	132100	9586736300	90600	90700	90800	90600	1174
356	20240510	132000	9480258800	90700	90800	90800	90700	211
357	20240510	131900	9461119500	90700	90800	90800	90700	99
358	20240510	131800	9452135100	90800	90600	90800	90600	1164
359	20240510	131700	9346560900	90600	90600	90700	90600	211
360	20240510	131600	9327430000	90600	90700	90700	90600	67
361	20240510	131500	9321357700	90600	90600	90700	90600	48
362	20240510	131400	9317005600	90700	90700	90700	90600	129
363	20240510	131300	9305315100	90600	90700	90700	90600	66
364	20240510	131200	9299330200	90600	90700	90700	90600	58
365	20240510	131100	9294071200	90600	90700	90700	90600	110
366	20240510	131000	9284101600	90600	90700	90700	90600	113
367	20240510	130900	9273858900	90600	90700	90700	90600	76
368	20240510	130800	9266968600	90700	90700	90700	90600	82
369	20240510	130700	9259536900	90600	90600	90700	90600	61
370	20240510	130600	9254006600	90600	90700	90700	90600	30
371	20240510	130500	9251286700	90600	90700	90700	90600	124
372	20240510	130400	9240045900	90700	90600	90700	90600	46
373	20240510	130300	9235876500	90600	90600	90700	90600	30
374	20240510	130200	9233157300	90600	90700	90700	90600	129
375	20240510	130100	9221462700	90600	90600	90700	90600	32
376	20240510	130000	9218562400	90600	90600	90700	90600	64
377	20240510	125900	9212760400	90600	90600	90700	90600	57
378	20240510	125800	9207595100	90700	90500	90700	90500	633
379	20240510	125700	9150245900	90600	90600	90600	90500	92
380	20240510	125600	9141914500	90600	90600	90600	90500	86
381	20240510	125500	9134124500	90600	90600	90700	90600	100
382	20240510	125400	9125064400	90700	90700	90700	90600	71
383	20240510	125300	9118625900	90600	90600	90700	90600	81
384	20240510	125200	9111284100	90700	90600	90700	90500	336
385	20240510	125100	9080843900	90600	90600	90600	90500	52
386	20240510	125000	9076134800	90500	90600	90700	90500	78
387	20240510	124900	9069065300	90600	90700	90700	90600	136
388	20240510	124800	9056741400	90600	90600	90700	90600	402
389	20240510	124700	9020316200	90600	90700	90800	90600	2309
390	20240510	124600	8811002900	90700	90700	90800	90700	122
391	20240510	124500	8799932500	90700	90800	90800	90700	108
392	20240510	124400	8790129900	90800	90800	90800	90700	15
393	20240510	124300	8788768900	90800	90700	90800	90700	147
394	20240510	124200	8775426800	90800	90700	90800	90600	763
395	20240510	124100	8706225800	90700	90700	90700	90600	98
396	20240510	124000	8697341800	90700	90600	90700	90500	1349
397	20240510	123900	8575126500	90500	90500	90600	90500	68
398	20240510	123800	8568968700	90600	90500	90600	90500	63
399	20240510	123700	8563261700	90600	90600	90600	90500	80
400	20240510	123600	8556018900	90500	90500	90600	90500	36
401	20240510	123500	8552760100	90500	90600	90600	90500	55
402	20240510	123400	8547779400	90500	90500	90600	90500	125
403	20240510	123300	8536461600	90500	90600	90600	90500	40
404	20240510	123200	8532839600	90500	90500	90600	90500	103
405	20240510	123100	8523517700	90600	90500	90600	90500	68
406	20240510	123000	8517358500	90500	90600	90600	90500	63
407	20240510	122900	8511654900	90500	90500	90600	90500	91
408	20240510	122800	8503415200	90600	90500	90600	90500	65
409	20240510	122700	8497527700	90600	90500	90600	90500	96
410	20240510	122600	8488836600	90500	90600	90600	90500	37
411	20240510	122500	8485485400	90600	90500	90600	90500	42
412	20240510	122400	8481683300	90500	90500	90600	90500	74
413	20240510	122300	8474983300	90500	90500	90500	90400	275
414	20240510	122200	8450097900	90500	90500	90600	90400	844
415	20240510	122100	8373716500	90500	90500	90600	90500	89
416	20240510	122000	8365661400	90500	90600	90600	90500	80
417	20240510	121900	8358416500	90600	90500	90600	90500	66
418	20240510	121800	8352438500	90600	90700	90700	90600	318
419	20240510	121700	8323626100	90600	90600	90700	90600	96
420	20240510	121600	8314927100	90600	90700	90700	90600	24
421	20240510	121500	8312752300	90600	90600	90700	90500	964
422	20240510	121400	8225414000	90500	90600	90600	90500	86
423	20240510	121300	8217624900	90600	90600	90600	90500	67
424	20240510	121200	8211558300	90600	90600	90600	90500	93
425	20240510	121100	8203137500	90500	90500	90600	90500	53
426	20240510	121000	8198338400	90600	90600	90600	90500	97
427	20240510	120900	8189551100	90500	90500	90600	90500	73
428	20240510	120800	8182943800	90500	90600	90600	90500	67
429	20240510	120700	8176875500	90500	90600	90600	90500	46
430	20240510	120600	8172710700	90500	90600	90600	90500	54
431	20240510	120500	8167820700	90500	90500	90600	90500	113
432	20240510	120400	8157588900	90500	90500	90600	90500	57
433	20240510	120300	8152427500	90500	90600	90600	90500	41
434	20240510	120200	8148714300	90500	90500	90600	90500	63
435	20240510	120100	8143011600	90500	90400	90600	90400	2124
436	20240510	120000	7950741300	90500	90500	90500	90400	92
437	20240510	115900	7942416700	90500	90500	90600	90400	726
438	20240510	115800	7876715900	90500	90500	90600	90500	47
439	20240510	115700	7872461300	90600	90600	90600	90500	48
440	20240510	115600	7868115200	90600	90500	90600	90500	110
441	20240510	115500	7858153500	90600	90400	90600	90400	1245
442	20240510	115400	7745470800	90500	90500	90500	90400	32
443	20240510	115300	7742575200	90400	90400	90500	90400	146
444	20240510	115200	7729366400	90500	90500	90500	90400	71
445	20240510	115100	7722943400	90500	90500	90500	90400	104
446	20240510	115000	7713532500	90500	90500	90500	90400	107
447	20240510	114900	7703854300	90500	90400	90500	90400	965
448	20240510	114800	7616617800	90500	90500	90500	90300	4056
449	20240510	114700	7249911800	90400	90500	90500	90400	53
450	20240510	114600	7245119600	90500	90400	90500	90400	52
451	20240510	114500	7240415700	90500	90500	90500	90400	63
452	20240510	114400	7234716500	90400	90400	90500	90400	292
453	20240510	114300	7208317900	90500	90500	90500	90400	54
454	20240510	114200	7203433200	90500	90400	90500	90400	81
455	20240510	114100	7196104000	90400	90500	90500	90400	180
456	20240510	114000	7179826500	90500	90500	90500	90400	79
457	20240510	113900	7172678800	90500	90500	90500	90400	44
458	20240510	113800	7168698100	90500	90400	90500	90400	54
459	20240510	113700	7163813400	90500	90400	90500	90400	147
460	20240510	113600	7150514200	90500	90400	90500	90400	48
461	20240510	113500	7146172800	90500	90500	90500	90400	371
462	20240510	113400	7112633000	90400	90500	90500	90400	114
463	20240510	113300	7102321400	90500	90400	90500	90400	50
464	20240510	113200	7097797200	90500	90400	90500	90400	63
465	20240510	113100	7092097400	90400	90500	90500	90400	163
466	20240510	113000	7077355100	90400	90500	90500	90400	25
467	20240510	112900	7075094200	90500	90400	90500	90400	118
468	20240510	112800	7064420600	90500	90400	90500	90400	91
469	20240510	112700	7056190000	90500	90400	90500	90400	54
470	20240510	112600	7051305400	90400	90500	90500	90400	17
471	20240510	112500	7049767800	90500	90500	90500	90400	118
472	20240510	112400	7039092600	90400	90500	90500	90400	39
473	20240510	112300	7035565600	90500	90600	90600	90400	6194
474	20240510	112200	6474443900	90700	90600	90700	90600	596
475	20240510	112100	6420440300	90600	90700	90700	90600	36
476	20240510	112000	6417177100	90700	90700	90700	90600	121
477	20240510	111900	6406209200	90700	90600	90700	90600	58
478	20240510	111800	6400953000	90700	90700	90800	90600	433
479	20240510	111700	6361662400	90600	90700	90700	90600	578
480	20240510	111600	6309242100	90700	90700	90700	90600	103
481	20240510	111500	6299909500	90600	90700	90700	90600	63
482	20240510	111400	6294198200	90700	90600	90700	90600	69
483	20240510	111300	6287941800	90600	90700	90700	90600	781
484	20240510	111200	6217162500	90600	90600	90700	90600	189
485	20240510	111100	6200024500	90600	90600	90700	90600	66
486	20240510	111000	6194042600	90700	90600	90700	90500	822
487	20240510	110900	6119570000	90500	90500	90600	90500	65
488	20240510	110800	6113685900	90500	90600	90600	90500	80
489	20240510	110700	6106440200	90500	90600	90600	90500	51
490	20240510	110600	6101824400	90600	90600	90600	90500	63
491	20240510	110500	6096118700	90600	90500	90600	90500	60
492	20240510	110400	6090686100	90500	90500	90600	90500	93
493	20240510	110300	6082266700	90500	90600	90600	90500	41
494	20240510	110200	6078555400	90600	90600	90600	90500	270
495	20240510	110100	6054093800	90600	90600	90700	90600	134
496	20240510	110000	6041953000	90600	90600	90700	90600	145
497	20240510	105900	6028813700	90600	90700	90700	90600	77
498	20240510	105800	6021834400	90700	90800	90800	90600	129
499	20240510	105700	6010130000	90800	90800	90800	90700	90
500	20240510	105600	6001964700	90700	90700	90700	90700	54
501	20240510	105500	5997066900	90700	90700	90700	90600	317
502	20240510	105400	5968316200	90600	90600	90700	90600	124
503	20240510	105300	5957075500	90600	90500	90600	90500	496
504	20240510	105200	5912138700	90500	90600	90600	90500	68
505	20240510	105100	5905983700	90600	90500	90600	90500	60
506	20240510	105000	5900548200	90500	90500	90600	90400	493
507	20240510	104900	5855921700	90600	90600	90600	90500	96
508	20240510	104800	5847224900	90600	90500	90600	90500	174
509	20240510	104700	5831475000	90500	90600	90600	90500	63
510	20240510	104600	5825769700	90600	90600	90600	90500	42
511	20240510	104500	5821965100	90500	90700	90700	90500	86
512	20240510	104400	5814172900	90600	90600	90800	90500	590
513	20240510	104300	5760683500	90500	90600	90600	90500	95
514	20240510	104200	5752078500	90600	90600	90600	90500	37
515	20240510	104100	5748727500	90500	90500	90500	90400	980
516	20240510	104000	5660038000	90400	90400	90700	90300	2514
517	20240510	103900	5432580700	90400	90400	90400	90300	103
518	20240510	103800	5423273900	90400	90400	90400	90300	348
519	20240510	103700	5391817000	90400	90400	90400	90300	989
520	20240510	103600	5302483700	90300	90300	90400	90300	130
521	20240510	103500	5290744500	90300	90400	90500	90300	1379
522	20240510	103400	5166081700	90400	90300	90400	90300	78
523	20240510	103300	5159032700	90400	90400	90400	90300	125
524	20240510	103200	5147734000	90400	90400	90400	90300	280
525	20240510	103100	5122443500	90400	90600	90600	90300	5350
526	20240510	103000	4638545600	90600	90700	90700	90500	667
527	20240510	102900	4578120200	90600	90700	90700	90600	2270
528	20240510	102800	4372457400	90700	90600	90700	90600	62
529	20240510	102700	4366836800	90600	90600	90700	90600	223
530	20240510	102600	4346630100	90600	90700	90700	90600	1151
531	20240510	102500	4242236600	90600	90700	90700	90600	25
532	20240510	102400	4239970000	90600	90800	90800	90600	1887
533	20240510	102300	4068815200	90800	90800	90800	90700	77
534	20240510	102200	4061829500	90800	90800	90800	90700	32
535	20240510	102100	4058926500	90800	90700	90800	90700	112
536	20240510	102000	4048765100	90800	90700	90800	90700	59
537	20240510	101900	4043409400	90700	90700	90700	90700	274
538	20240510	101800	4018557600	90700	90700	90700	90700	51
539	20240510	101700	4013931900	90700	90800	90800	90700	231
540	20240510	101600	3992979900	90700	90800	90800	90700	168
541	20240510	101500	3977732000	90800	90800	90800	90800	691
542	20240510	101400	3914989200	90800	90900	90900	90800	11
543	20240510	101300	3913990100	90900	90800	90900	90800	36
544	20240510	101200	3910719600	90800	90900	90900	90800	113
545	20240510	101100	3900454100	90900	90900	90900	90800	140
546	20240510	101000	3887729300	90900	91000	91000	90800	201
547	20240510	100900	3869455700	90900	90900	90900	90800	449
548	20240510	100800	3828642600	90900	90800	90900	90800	79
549	20240510	100700	3821468000	90800	90900	90900	90800	47
550	20240510	100600	3817196600	90800	90800	90800	90800	48
551	20240510	100500	3812838200	90800	90900	90900	90800	112
552	20240510	100400	3802658500	90900	91000	91000	90800	921
553	20240510	100300	3718855900	91000	91000	91000	90900	183
554	20240510	100200	3702205500	90900	90900	91000	90800	469
555	20240510	100100	3659549700	90900	90900	90900	90800	116
556	20240510	100000	3649007700	90800	91000	91000	90800	329
557	20240510	095900	3619100200	90900	91000	91000	90900	121
558	20240510	095800	3608100300	91000	90900	91000	90900	122
559	20240510	095700	3597009800	90800	90800	90900	90800	468
560	20240510	095600	3554474700	90900	90800	90900	90800	31
561	20240510	095500	3551658800	90900	90900	91000	90900	494
562	20240510	095400	3506752700	90900	90900	91000	90900	234
563	20240510	095300	3485461300	90900	90800	91000	90800	468
564	20240510	095200	3442925000	90800	90900	90900	90800	180
565	20240510	095100	3426565200	90900	91000	91000	90900	181
566	20240510	095000	3410110700	91000	90900	91000	90900	475
567	20240510	094900	3366914900	90900	90800	90900	90800	450
568	20240510	094800	3326014600	90800	90900	90900	90800	81
569	20240510	094700	3318653900	90800	90900	90900	90800	44
570	20240510	094600	3314657600	90800	90900	90900	90800	13
571	20240510	094500	3313476600	90900	90900	91000	90800	743
572	20240510	094400	3245937300	90800	90800	90900	90800	344
573	20240510	094300	3214701300	90900	90800	90900	90800	66
574	20240510	094200	3208704000	90800	90900	90900	90800	84
575	20240510	094100	3201071400	90800	90900	90900	90800	300
576	20240510	094000	3173828900	90800	91000	91100	90800	689
577	20240510	093900	3111182400	91000	90900	91000	90800	1120
578	20240510	093800	3009345200	90900	90900	90900	90800	300
579	20240510	093700	2982081700	90900	90800	90900	90700	87
580	20240510	093600	2974174900	90900	90900	90900	90800	234
581	20240510	093500	2952923000	90900	90900	90900	90800	183
582	20240510	093400	2936289400	90900	90900	91000	90800	126
583	20240510	093300	2924837700	90900	91000	91000	90800	180
584	20240510	093200	2908467300	91000	90800	91000	90800	475
585	20240510	093100	2865264500	90900	90900	90900	90800	52
586	20240510	093000	2860539700	90900	90800	90900	90700	976
587	20240510	092900	2771897800	90900	90900	90900	90600	406
588	20240510	092800	2735022000	90900	90800	90900	90700	498
589	20240510	092700	2689819300	90900	90600	90900	90600	1178
590	20240510	092600	2583022000	90600	90700	90700	90500	299
591	20240510	092500	2555931300	90600	90600	90600	90600	132
592	20240510	092400	2543972100	90600	90600	90700	90500	1761
593	20240510	092300	2384302300	90600	90600	90700	90500	594
594	20240510	092200	2330452400	90600	90500	90700	90400	1793
595	20240510	092100	2168106700	90500	90600	90600	90400	1647
596	20240510	092000	2019079500	90600	90600	90600	90500	96
597	20240510	091900	2010384700	90500	90800	90800	90500	3913
598	20240510	091800	1655500700	90900	90900	90900	90800	148
599	20240510	091700	1642048100	90900	90900	90900	90800	581
600	20240510	091600	1589241200	90900	90800	90900	90700	793
601	20240510	091500	1517233700	90800	90700	90800	90700	284
602	20240510	091400	1491454300	90800	90700	90800	90700	216
603	20240510	091300	1471848200	90800	90800	90800	90700	545
604	20240510	091200	1422370300	90700	90800	90900	90700	1666
605	20240510	091100	1271107100	90900	91100	91100	90800	2770
606	20240510	091000	1019124600	91000	91100	91100	91000	581
607	20240510	090900	966208900	91100	91100	91100	91000	77
608	20240510	090800	959195600	91000	91200	91200	91000	514
609	20240510	090700	912346700	91200	91100	91300	91100	574
610	20240510	090600	859999900	91100	91000	91100	91000	769
611	20240510	090500	790020700	91000	91300	91300	90900	3048
612	20240510	090400	512428800	91300	91300	91300	91200	57
613	20240510	090300	507227300	91300	91500	91500	91300	141
614	20240510	090200	494345400	91600	91700	91700	91500	423
615	20240510	090100	455590800	91800	92000	92100	91700	470
616	20240510	090000	412366500	92000	92100	92200	91600	4480