KissMeData/066570/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194100	157882107400	97500	97500	97500	97500	40700
3	20240510	194000	157882107400	97500	97500	97500	97500	0
4	20240510	193900	157882107400	97500	97500	97500	97500	0
5	20240510	193800	157882107400	97500	97500	97500	97500	0
6	20240510	193700	157882107400	97500	97500	97500	97500	0
7	20240510	193600	157882107400	97500	97500	97500	97500	0
8	20240510	193500	157882107400	97500	97500	97500	97500	0
9	20240510	193400	157882107400	97500	97500	97500	97500	0
10	20240510	193300	157882107400	97500	97500	97500	97500	0
11	20240510	193200	157882107400	97500	97500	97500	97500	0
12	20240510	193100	157882107400	97500	97500	97500	97500	0
13	20240510	193000	157882107400	97500	97500	97500	97500	0
14	20240510	192900	157882107400	97500	97500	97500	97500	0
15	20240510	192800	157882107400	97500	97500	97500	97500	0
16	20240510	192700	157882107400	97500	97500	97500	97500	0
17	20240510	192600	157882107400	97500	97500	97500	97500	0
18	20240510	192500	157882107400	97500	97500	97500	97500	0
19	20240510	192400	157882107400	97500	97500	97500	97500	0
20	20240510	192300	157882107400	97500	97500	97500	97500	0
21	20240510	192200	157882107400	97500	97500	97500	97500	0
22	20240510	192100	157882107400	97500	97500	97500	97500	0
23	20240510	192000	157882107400	97500	97500	97500	97500	0
24	20240510	191900	157882107400	97500	97500	97500	97500	0
25	20240510	191800	157882107400	97500	97500	97500	97500	0
26	20240510	191700	157882107400	97500	97500	97500	97500	0
27	20240510	191600	157882107400	97500	97500	97500	97500	0
28	20240510	191500	157882107400	97500	97500	97500	97500	0
29	20240510	191400	157882107400	97500	97500	97500	97500	0
30	20240510	191300	157882107400	97500	97500	97500	97500	0
31	20240510	191200	157882107400	97500	97500	97500	97500	0
32	20240510	191100	157882107400	97500	97500	97500	97500	40700
33	20240510	191000	157882107400	97500	97500	97500	97500	0
34	20240510	190900	157882107400	97500	97500	97500	97500	0
35	20240510	190800	157882107400	97500	97500	97500	97500	0
36	20240510	190700	157882107400	97500	97500	97500	97500	0
37	20240510	190600	157882107400	97500	97500	97500	97500	0
38	20240510	190500	157882107400	97500	97500	97500	97500	0
39	20240510	190400	157882107400	97500	97500	97500	97500	0
40	20240510	190300	157882107400	97500	97500	97500	97500	0
41	20240510	190200	157882107400	97500	97500	97500	97500	0
42	20240510	190100	157882107400	97500	97500	97500	97500	0
43	20240510	190000	157882107400	97500	97500	97500	97500	0
44	20240510	185900	157882107400	97500	97500	97500	97500	0
45	20240510	185800	157882107400	97500	97500	97500	97500	0
46	20240510	185700	157882107400	97500	97500	97500	97500	0
47	20240510	185600	157882107400	97500	97500	97500	97500	0
48	20240510	185500	157882107400	97500	97500	97500	97500	0
49	20240510	185400	157882107400	97500	97500	97500	97500	0
50	20240510	185300	157882107400	97500	97500	97500	97500	0
51	20240510	185200	157882107400	97500	97500	97500	97500	0
52	20240510	185100	157882107400	97500	97500	97500	97500	0
53	20240510	185000	157882107400	97500	97500	97500	97500	0
54	20240510	184900	157882107400	97500	97500	97500	97500	0
55	20240510	184800	157882107400	97500	97500	97500	97500	0
56	20240510	184700	157882107400	97500	97500	97500	97500	0
57	20240510	184600	157882107400	97500	97500	97500	97500	0
58	20240510	184500	157882107400	97500	97500	97500	97500	0
59	20240510	184400	157882107400	97500	97500	97500	97500	0
60	20240510	184300	157882107400	97500	97500	97500	97500	0
61	20240510	184200	157882107400	97500	97500	97500	97500	0
62	20240510	184100	157882107400	97500	97500	97500	97500	40700
63	20240510	184000	157882107400	97500	97500	97500	97500	0
64	20240510	183900	157882107400	97500	97500	97500	97500	0
65	20240510	183800	157882107400	97500	97500	97500	97500	0
66	20240510	183700	157882107400	97500	97500	97500	97500	0
67	20240510	183600	157882107400	97500	97500	97500	97500	0
68	20240510	183500	157882107400	97500	97500	97500	97500	0
69	20240510	183400	157882107400	97500	97500	97500	97500	0
70	20240510	183300	157882107400	97500	97500	97500	97500	0
71	20240510	183200	157882107400	97500	97500	97500	97500	0
72	20240510	183100	157882107400	97500	97500	97500	97500	0
73	20240510	183000	157882107400	97500	97500	97500	97500	0
74	20240510	182900	157882107400	97500	97500	97500	97500	0
75	20240510	182800	157882107400	97500	97500	97500	97500	0
76	20240510	182700	157882107400	97500	97500	97500	97500	0
77	20240510	182600	157882107400	97500	97500	97500	97500	0
78	20240510	182500	157882107400	97500	97500	97500	97500	0
79	20240510	182400	157882107400	97500	97500	97500	97500	0
80	20240510	182300	157882107400	97500	97500	97500	97500	0
81	20240510	182200	157882107400	97500	97500	97500	97500	0
82	20240510	182100	157882107400	97500	97500	97500	97500	0
83	20240510	182000	157882107400	97500	97500	97500	97500	0
84	20240510	181900	157882107400	97500	97500	97500	97500	0
85	20240510	181800	157882107400	97500	97500	97500	97500	0
86	20240510	181700	157882107400	97500	97500	97500	97500	0
87	20240510	181600	157882107400	97500	97500	97500	97500	0
88	20240510	181500	157882107400	97500	97500	97500	97500	0
89	20240510	181400	157882107400	97500	97500	97500	97500	0
90	20240510	181300	157882107400	97500	97500	97500	97500	0
91	20240510	181200	157882107400	97500	97500	97500	97500	0
92	20240510	181100	157882107400	97500	97500	97500	97500	40700
93	20240510	181000	157882107400	97500	97500	97500	97500	0
94	20240510	180900	157882107400	97500	97500	97500	97500	0
95	20240510	180800	157882107400	97500	97500	97500	97500	0
96	20240510	180700	157882107400	97500	97500	97500	97500	0
97	20240510	180600	157882107400	97500	97500	97500	97500	0
98	20240510	180500	157882107400	97500	97500	97500	97500	0
99	20240510	180400	157882107400	97500	97500	97500	97500	0
100	20240510	180300	157882107400	97500	97500	97500	97500	0
101	20240510	180200	157882107400	97500	97500	97500	97500	0
102	20240510	180100	157882107400	97500	97500	97500	97500	0
103	20240510	180000	157882107400	97500	97500	97500	97500	0
104	20240510	175900	157882107400	97500	97500	97500	97500	0
105	20240510	175800	157882107400	97500	97500	97500	97500	0
106	20240510	175700	157882107400	97500	97500	97500	97500	0
107	20240510	175600	157882107400	97500	97500	97500	97500	0
108	20240510	175500	157882107400	97500	97500	97500	97500	0
109	20240510	175400	157882107400	97500	97500	97500	97500	0
110	20240510	175300	157882107400	97500	97500	97500	97500	0
111	20240510	175200	157882107400	97500	97500	97500	97500	0
112	20240510	175100	157882107400	97500	97500	97500	97500	0
113	20240510	175000	157882107400	97500	97500	97500	97500	0
114	20240510	174900	157882107400	97500	97500	97500	97500	0
115	20240510	174800	157882107400	97500	97500	97500	97500	0
116	20240510	174700	157882107400	97500	97500	97500	97500	0
117	20240510	174600	157882107400	97500	97500	97500	97500	0
118	20240510	174500	157882107400	97500	97500	97500	97500	0
119	20240510	174400	157882107400	97500	97500	97500	97500	0
120	20240510	174300	157882107400	97500	97500	97500	97500	0
121	20240510	174200	157882107400	97500	97500	97500	97500	0
122	20240510	174100	157882107400	97500	97500	97500	97500	40700
123	20240510	174000	157882107400	97500	97500	97500	97500	0
124	20240510	173900	157882107400	97500	97500	97500	97500	0
125	20240510	173800	157882107400	97500	97500	97500	97500	0
126	20240510	173700	157882107400	97500	97500	97500	97500	0
127	20240510	173600	157882107400	97500	97500	97500	97500	0
128	20240510	173500	157882107400	97500	97500	97500	97500	0
129	20240510	173400	157882107400	97500	97500	97500	97500	0
130	20240510	173300	157882107400	97500	97500	97500	97500	0
131	20240510	173200	157882107400	97500	97500	97500	97500	0
132	20240510	173100	157882107400	97500	97500	97500	97500	0
133	20240510	173000	157882107400	97500	97500	97500	97500	0
134	20240510	172900	157882107400	97500	97500	97500	97500	0
135	20240510	172800	157882107400	97500	97500	97500	97500	0
136	20240510	172700	157882107400	97500	97500	97500	97500	0
137	20240510	172600	157882107400	97500	97500	97500	97500	0
138	20240510	172500	157882107400	97500	97500	97500	97500	0
139	20240510	172400	157882107400	97500	97500	97500	97500	0
140	20240510	172300	157882107400	97500	97500	97500	97500	0
141	20240510	172200	157882107400	97500	97500	97500	97500	0
142	20240510	172100	157882107400	97500	97500	97500	97500	0
143	20240510	172000	157882107400	97500	97500	97500	97500	0
144	20240510	171900	157882107400	97500	97500	97500	97500	0
145	20240510	171800	157882107400	97500	97500	97500	97500	0
146	20240510	171700	157882107400	97500	97500	97500	97500	0
147	20240510	171600	157882107400	97500	97500	97500	97500	0
148	20240510	171500	157882107400	97500	97500	97500	97500	0
149	20240510	171400	157882107400	97500	97500	97500	97500	0
150	20240510	171300	157882107400	97500	97500	97500	97500	0
151	20240510	171200	157882107400	97500	97500	97500	97500	0
152	20240510	171100	157882107400	97500	97500	97500	97500	40700
153	20240510	171000	157882107400	97500	97500	97500	97500	0
154	20240510	170900	157882107400	97500	97500	97500	97500	0
155	20240510	170800	157882107400	97500	97500	97500	97500	0
156	20240510	170700	157882107400	97500	97500	97500	97500	0
157	20240510	170600	157882107400	97500	97500	97500	97500	0
158	20240510	170500	157882107400	97500	97500	97500	97500	0
159	20240510	170400	157882107400	97500	97500	97500	97500	0
160	20240510	170300	157882107400	97500	97500	97500	97500	0
161	20240510	170200	157882107400	97500	97500	97500	97500	0
162	20240510	170100	157882107400	97500	97500	97500	97500	0
163	20240510	170000	157882107400	97500	97500	97500	97500	0
164	20240510	165900	157882107400	97500	97500	97500	97500	0
165	20240510	165800	157882107400	97500	97500	97500	97500	0
166	20240510	165700	157882107400	97500	97500	97500	97500	0
167	20240510	165600	157882107400	97500	97500	97500	97500	0
168	20240510	165500	157882107400	97500	97500	97500	97500	0
169	20240510	165400	157882107400	97500	97500	97500	97500	0
170	20240510	165300	157882107400	97500	97500	97500	97500	0
171	20240510	165200	157882107400	97500	97500	97500	97500	0
172	20240510	165100	157882107400	97500	97500	97500	97500	0
173	20240510	165000	157882107400	97500	97500	97500	97500	0
174	20240510	164900	157882107400	97500	97500	97500	97500	0
175	20240510	164800	157882107400	97500	97500	97500	97500	0
176	20240510	164700	157882107400	97500	97500	97500	97500	0
177	20240510	164600	157882107400	97500	97500	97500	97500	0
178	20240510	164500	157882107400	97500	97500	97500	97500	0
179	20240510	164400	157882107400	97500	97500	97500	97500	0
180	20240510	164300	157882107400	97500	97500	97500	97500	0
181	20240510	164200	157882107400	97500	97500	97500	97500	0
182	20240510	164100	157882107400	97500	97500	97500	97500	40700
183	20240510	164000	157882107400	97500	97500	97500	97500	0
184	20240510	163900	157882107400	97500	97500	97500	97500	0
185	20240510	163800	157882107400	97500	97500	97500	97500	0
186	20240510	163700	157882107400	97500	97500	97500	97500	0
187	20240510	163600	157882107400	97500	97500	97500	97500	0
188	20240510	163500	157882107400	97500	97500	97500	97500	0
189	20240510	163400	157882107400	97500	97500	97500	97500	0
190	20240510	163300	157882107400	97500	97500	97500	97500	0
191	20240510	163200	157882107400	97500	97500	97500	97500	0
192	20240510	163100	157882107400	97500	97500	97500	97500	0
193	20240510	163000	157882107400	97500	97500	97500	97500	0
194	20240510	162900	157882107400	97500	97500	97500	97500	0
195	20240510	162800	157882107400	97500	97500	97500	97500	0
196	20240510	162700	157882107400	97500	97500	97500	97500	0
197	20240510	162600	157882107400	97500	97500	97500	97500	0
198	20240510	162500	157882107400	97500	97500	97500	97500	0
199	20240510	162400	157882107400	97500	97500	97500	97500	0
200	20240510	162300	157882107400	97500	97500	97500	97500	0
201	20240510	162200	157882107400	97500	97500	97500	97500	0
202	20240510	162100	157882107400	97500	97500	97500	97500	0
203	20240510	162000	157882107400	97500	97500	97500	97500	0
204	20240510	161900	157882107400	97500	97500	97500	97500	0
205	20240510	161800	157882107400	97500	97500	97500	97500	0
206	20240510	161700	157882107400	97500	97500	97500	97500	0
207	20240510	161600	157882107400	97500	97500	97500	97500	0
208	20240510	161500	157882107400	97500	97500	97500	97500	0
209	20240510	161400	157882107400	97500	97500	97500	97500	0
210	20240510	161300	157882107400	97500	97500	97500	97500	0
211	20240510	161200	157882107400	97500	97500	97500	97500	0
212	20240510	161100	157882107400	97500	97500	97500	97500	40700
213	20240510	161000	157882107400	97500	97500	97500	97500	0
214	20240510	160900	157882107400	97500	97500	97500	97500	0
215	20240510	160800	157882107400	97500	97500	97500	97500	0
216	20240510	160700	157882107400	97500	97500	97500	97500	0
217	20240510	160600	157882107400	97500	97500	97500	97500	0
218	20240510	160500	157882107400	97500	97500	97500	97500	0
219	20240510	160400	157882107400	97500	97500	97500	97500	0
220	20240510	160300	157882107400	97500	97500	97500	97500	0
221	20240510	160200	157882107400	97500	97500	97500	97500	0
222	20240510	160100	157882107400	97500	97500	97500	97500	0
223	20240510	160000	157882107400	97500	97500	97500	97500	0
224	20240510	155900	157882107400	97500	97500	97500	97500	0
225	20240510	155800	157882107400	97500	97500	97500	97500	0
226	20240510	155700	157882107400	97500	97500	97500	97500	0
227	20240510	155600	157882107400	97500	97500	97500	97500	0
228	20240510	155500	157882107400	97500	97500	97500	97500	0
229	20240510	155400	157882107400	97500	97500	97500	97500	0
230	20240510	155300	157882107400	97500	97500	97500	97500	0
231	20240510	155200	157882107400	97500	97500	97500	97500	0
232	20240510	155100	157882107400	97500	97500	97500	97500	0
233	20240510	155000	157882107400	97500	97500	97500	97500	0
234	20240510	154900	157882107400	97500	97500	97500	97500	0
235	20240510	154800	157882107400	97500	97500	97500	97500	0
236	20240510	154700	157882107400	97500	97500	97500	97500	0
237	20240510	154600	157882107400	97500	97500	97500	97500	0
238	20240510	154500	157882107400	97500	97500	97500	97500	0
239	20240510	154400	157882107400	97500	97500	97500	97500	0
240	20240510	154300	157882107400	97500	97500	97500	97500	0
241	20240510	154200	157882107400	97500	97500	97500	97500	0
242	20240510	154100	157882107400	97500	97500	97500	97500	40700
243	20240510	154000	157882107400	97500	97500	97500	97500	0
244	20240510	153900	157882107400	97500	97500	97500	97500	0
245	20240510	153800	157882107400	97500	97500	97500	97500	0
246	20240510	153700	157882107400	97500	97500	97500	97500	0
247	20240510	153600	157882107400	97500	97500	97500	97500	0
248	20240510	153500	157882107400	97500	97500	97500	97500	0
249	20240510	153400	157882107400	97500	97500	97500	97500	0
250	20240510	153300	157882107400	97500	97500	97500	97500	0
251	20240510	153200	157882107400	97500	97500	97500	97500	0
252	20240510	153100	157882107400	97500	97500	97500	97500	0
253	20240510	153000	157882107400	97500	97500	97500	97500	40700
254	20240510	152900	153913857400	97500	97500	97500	97500	0
255	20240510	152800	153913857400	97500	97500	97500	97500	0
256	20240510	152700	153913857400	97500	97500	97500	97500	0
257	20240510	152600	153913857400	97500	97500	97500	97500	0
258	20240510	152500	153913857400	97500	97500	97500	97500	0
259	20240510	152400	153913857400	97500	97500	97500	97500	0
260	20240510	152300	153913857400	97500	97500	97500	97500	0
261	20240510	152200	153913857400	97500	97500	97500	97500	0
262	20240510	152100	153913857400	97500	97500	97500	97500	0
263	20240510	152000	153913857400	97500	97500	97500	97500	0
264	20240510	151900	153913857400	97500	97600	97600	97400	4080
265	20240510	151800	153515960600	97500	97500	97700	97500	884
266	20240510	151700	153429713200	97600	97700	97700	97500	4985
267	20240510	151600	152943051500	97700	97700	97700	97600	4334
268	20240510	151500	152519695900	97600	97800	97800	97600	5337
269	20240510	151400	151998295200	97700	97800	97800	97700	3109
270	20240510	151300	151694376400	97800	97800	97800	97700	3066
271	20240510	151200	151394601600	97700	97700	97800	97600	3044
272	20240510	151100	151097160100	97700	97700	97700	97600	2611
273	20240510	151000	150842089600	97700	97700	97700	97600	2911
274	20240510	150900	150557788200	97700	97700	97800	97600	5710
275	20240510	150800	149999823400	97700	97700	97800	97700	3979
276	20240510	150700	149610898000	97800	97600	97800	97600	3606
277	20240510	150600	149258370000	97700	97600	97700	97600	6412
278	20240510	150500	148631991600	97700	97700	97700	97600	3421
279	20240510	150400	148297914200	97600	97700	97700	97600	2439
280	20240510	150300	148059676500	97700	97700	97700	97600	3478
281	20240510	150200	147720001300	97700	97600	97700	97600	3580
282	20240510	150100	147370316800	97600	97700	97700	97600	2712
283	20240510	150000	147105414900	97700	97700	97700	97600	5399
284	20240510	145900	146577981200	97600	97700	97700	97600	2493
285	20240510	145800	146334450200	97700	97600	97700	97500	4089
286	20240510	145700	145935387700	97600	97600	97600	97500	4732
287	20240510	145600	145473553400	97600	97600	97600	97500	2476
288	20240510	145500	145231939900	97600	97600	97600	97500	4670
289	20240510	145400	144776158900	97600	97600	97600	97500	2337
290	20240510	145300	144548112900	97600	97600	97600	97500	2320
291	20240510	145200	144321734200	97600	97600	97600	97500	2546
292	20240510	145100	144073264000	97600	97500	97600	97500	2419
293	20240510	145000	143837214500	97500	97600	97600	97500	2400
294	20240510	144900	143602989700	97600	97500	97600	97500	2275
295	20240510	144800	143380977900	97500	97600	97600	97500	2891
296	20240510	144700	143098848200	97600	97600	97600	97500	2319
297	20240510	144600	142872530400	97500	97600	97600	97500	2683
298	20240510	144500	142610715700	97600	97500	97600	97500	2114
299	20240510	144400	142404454800	97500	97600	97600	97400	4273
300	20240510	144300	141987685700	97500	97600	97600	97500	2180
301	20240510	144200	141774947000	97600	97600	97600	97500	2538
302	20240510	144100	141527269900	97600	97600	97600	97500	2968
303	20240510	144000	141237710400	97500	97600	97600	97500	2544
304	20240510	143900	140989447200	97500	97500	97600	97500	1894
305	20240510	143800	140804614000	97500	97500	97600	97400	2385
306	20240510	143700	140572018600	97500	97500	97500	97400	2388
307	20240510	143600	140339220700	97500	97500	97500	97400	1610
308	20240510	143500	140182258600	97500	97500	97500	97400	2699
309	20240510	143400	139919148000	97500	97500	97500	97400	1997
310	20240510	143300	139724468900	97500	97500	97500	97400	1872
311	20240510	143200	139541976500	97500	97400	97500	97300	2515
312	20240510	143100	139296943000	97400	97500	97500	97400	4422
313	20240510	143000	138866099700	97500	97400	97500	97300	2181
314	20240510	142900	138653543500	97400	97400	97400	97300	3633
315	20240510	142800	138299767900	97400	97400	97400	97300	1790
316	20240510	142700	138125458700	97400	97500	97500	97300	3064
317	20240510	142600	137826955700	97500	97600	97600	97400	3601
318	20240510	142500	137475719200	97500	97600	97600	97500	2793
319	20240510	142400	137203226000	97600	97600	97600	97500	3433
320	20240510	142300	136868314800	97600	97600	97600	97500	2166
321	20240510	142200	136656938400	97600	97500	97600	97500	1784
322	20240510	142100	136482841900	97600	97500	97600	97500	2312
323	20240510	142000	136257234500	97600	97500	97600	97500	4938
324	20240510	141900	135775586300	97500	97500	97500	97400	2048
325	20240510	141800	135575917300	97400	97500	97500	97400	4477
326	20240510	141700	135139449500	97500	97400	97500	97300	2518
327	20240510	141600	134894124900	97400	97400	97400	97300	3130
328	20240510	141500	134589280500	97400	97400	97400	97300	2606
329	20240510	141400	134335566700	97300	97400	97400	97300	2300
330	20240510	141300	134111563600	97300	97400	97400	97300	1390
331	20240510	141200	133976199700	97400	97400	97400	97300	1918
332	20240510	141100	133789411500	97400	97400	97400	97300	1615
333	20240510	141000	133632140800	97400	97400	97400	97300	1941
334	20240510	140900	133443143400	97400	97400	97400	97300	1764
335	20240510	140800	133271354600	97400	97400	97500	97300	1668
336	20240510	140700	133108874600	97400	97300	97500	97300	2011
337	20240510	140600	132913009200	97400	97300	97400	97300	1889
338	20240510	140500	132729050400	97500	97400	97500	97300	2560
339	20240510	140400	132479740300	97300	97400	97500	97300	3734
340	20240510	140300	132115920300	97400	97500	97600	97300	6837
341	20240510	140200	131449406900	97500	97600	97600	97400	6471
342	20240510	140100	130818521200	97500	97600	97600	97500	3435
343	20240510	140000	130483296500	97600	97500	97600	97400	14272
344	20240510	135900	129091286700	97500	97400	97500	97300	33043
345	20240510	135800	125870141000	97400	97300	97400	97300	3425
346	20240510	135700	125536658800	97300	97400	97400	97300	2083
347	20240510	135600	125333830500	97300	97400	97400	97300	1880
348	20240510	135500	125150748900	97300	97400	97400	97200	5206
349	20240510	135400	124644133500	97300	97500	97500	97200	8460
350	20240510	135300	123820144300	97400	97500	97500	97400	3752
351	20240510	135200	123454448800	97400	97300	97500	97200	24189
352	20240510	135100	121099309800	97200	97000	97300	96900	60145
353	20240510	135000	115260707000	97000	97000	97000	96900	1713
354	20240510	134900	115094552300	97000	97000	97000	96900	2685
355	20240510	134800	114834111700	97000	97000	97000	96900	3458
356	20240510	134700	114498694200	97000	96900	97000	96800	29880
357	20240510	134600	111602531300	96800	96800	96900	96800	1906
358	20240510	134500	111417871500	96900	96900	96900	96800	1838
359	20240510	134400	111239791800	96900	96900	96900	96800	1223
360	20240510	134300	111121299800	96900	96900	96900	96800	1393
361	20240510	134200	110986340000	96900	96900	96900	96800	1861
362	20240510	134100	110806077500	96900	96900	96900	96800	1216
363	20240510	134000	110688250000	96800	96900	96900	96800	1403
364	20240510	133900	110552316300	96800	96900	96900	96800	1297
365	20240510	133800	110426669500	96800	96900	96900	96800	1806
366	20240510	133700	110251742300	96800	96900	96900	96800	1219
367	20240510	133600	110133672000	96800	96900	96900	96800	1581
368	20240510	133500	109980537100	96800	96900	96900	96800	1845
369	20240510	133400	109801851400	96900	96900	96900	96800	1528
370	20240510	133300	109653849700	96900	96900	96900	96800	1446
371	20240510	133200	109513742200	96900	96900	96900	96800	969
372	20240510	133100	109419864400	96900	96800	96900	96800	6282
373	20240510	133000	108811142900	96900	96900	96900	96800	1170
374	20240510	132900	108697798200	96800	96900	96900	96800	1962
375	20240510	132800	108507782600	96900	96900	96900	96800	3567
376	20240510	132700	108162350800	96900	96800	96900	96800	4314
377	20240510	132600	107744638900	96900	96900	96900	96800	2538
378	20240510	132500	107498808900	96900	96800	96900	96800	5045
379	20240510	132400	107010313300	96900	96800	96900	96800	2255
380	20240510	132300	106791822700	96900	96900	96900	96800	1279
381	20240510	132200	106667896800	96900	96900	96900	96800	1283
382	20240510	132100	106543588400	96900	96800	96900	96800	2534
383	20240510	132000	106298059400	96900	96900	96900	96800	2914
384	20240510	131900	106015791900	96900	96700	96900	96700	15636
385	20240510	131800	104501828300	96800	96800	96800	96700	7536
386	20240510	131700	103772371400	96800	96800	96800	96700	1428
387	20240510	131600	103634192600	96800	96700	96800	96700	1445
388	20240510	131500	103494394100	96800	96700	96800	96700	3817
389	20240510	131400	103124933300	96800	96800	96800	96700	1963
390	20240510	131300	102934918000	96800	96800	96800	96700	1455
391	20240510	131200	102794079500	96800	96800	96800	96700	1422
392	20240510	131100	102656504000	96800	96800	96800	96700	513
393	20240510	131000	102606856800	96800	96600	96800	96600	8840
394	20240510	130900	101752001100	96600	96700	96700	96600	732
395	20240510	130800	101681224400	96700	96700	96700	96600	1809
396	20240510	130700	101506334100	96700	96700	96700	96600	7609
397	20240510	130600	100770551300	96700	96700	96700	96600	636
398	20240510	130500	100709052300	96700	96700	96700	96600	985
399	20240510	130400	100613807600	96700	96600	96700	96500	5639
400	20240510	130300	100069001300	96500	96500	96600	96500	896
401	20240510	130200	99982459600	96500	96600	96600	96500	1980
402	20240510	130100	99791219900	96600	96600	96600	96500	12961
403	20240510	130000	98539400000	96600	96500	96600	96500	931
404	20240510	125900	98449497300	96600	96500	96600	96500	721
405	20240510	125800	98379873600	96500	96600	96600	96500	781
406	20240510	125700	98304446300	96600	96600	96600	96500	1169
407	20240510	125600	98191567700	96600	96600	96600	96500	545
408	20240510	125500	98138946900	96600	96500	96600	96500	517
409	20240510	125400	98089014400	96600	96600	96600	96500	725
410	20240510	125300	98019000200	96600	96600	96600	96500	2010
411	20240510	125200	97824978100	96600	96500	96600	96500	819
412	20240510	125100	97745898000	96600	96600	96600	96500	815
413	20240510	125000	97667201900	96600	96600	96600	96500	961
414	20240510	124900	97574381900	96600	96500	96600	96500	443
415	20240510	124800	97531592300	96500	96500	96600	96500	537
416	20240510	124700	97479738100	96600	96600	96600	96500	684
417	20240510	124600	97413667400	96500	96600	96600	96500	929
418	20240510	124500	97323965400	96600	96600	96600	96500	907
419	20240510	124400	97236391700	96600	96600	96600	96500	751
420	20240510	124300	97163875500	96500	96600	96600	96500	1178
421	20240510	124200	97050094600	96600	96500	96600	96500	638
422	20240510	124100	96988506000	96600	96600	96600	96500	980
423	20240510	124000	96893878500	96600	96500	96600	96500	734
424	20240510	123900	96823011800	96600	96600	96600	96500	1089
425	20240510	123800	96717826200	96600	96500	96600	96500	634
426	20240510	123700	96656603300	96600	96500	96600	96500	839
427	20240510	123600	96575564400	96600	96600	96600	96500	1175
428	20240510	123500	96462126000	96600	96600	96600	96500	709
429	20240510	123400	96393647400	96600	96600	96600	96500	820
430	20240510	123300	96314443900	96600	96500	96600	96500	1857
431	20240510	123200	96135060700	96500	96500	96600	96500	1044
432	20240510	123100	96034274700	96600	96600	96600	96500	1486
433	20240510	123000	95890806100	96600	96500	96600	96500	641
434	20240510	122900	95828908300	96600	96600	96600	96500	750
435	20240510	122800	95756470100	96600	96600	96600	96500	674
436	20240510	122700	95691383600	96500	96600	96600	96500	649
437	20240510	122600	95628693300	96600	96600	96600	96500	461
438	20240510	122500	95584164400	96500	96600	96600	96500	3009
439	20240510	122400	95293511300	96600	96600	96600	96500	831
440	20240510	122300	95213272400	96500	96600	96600	96500	783
441	20240510	122200	95137664400	96500	96500	96600	96500	811
442	20240510	122100	95059368400	96600	96500	96600	96500	927
443	20240510	122000	94969872000	96500	96500	96600	96500	620
444	20240510	121900	94910004000	96600	96500	96600	96500	1166
445	20240510	121800	94797442900	96500	96600	96600	96500	1225
446	20240510	121700	94679186000	96500	96600	96600	96500	988
447	20240510	121600	94583810100	96600	96600	96600	96500	1317
448	20240510	121500	94456627600	96600	96600	96600	96500	1514
449	20240510	121400	94310479900	96600	96600	96600	96500	858
450	20240510	121300	94227633400	96600	96600	96600	96400	7791
451	20240510	121200	93475810400	96600	96600	96600	96500	786
452	20240510	121100	93399892000	96500	96600	96600	96500	843
453	20240510	121000	93318477300	96600	96500	96600	96500	982
454	20240510	120900	93223676000	96500	96600	96600	96500	879
455	20240510	120800	93138784800	96600	96600	96600	96500	795
456	20240510	120700	93062007400	96500	96600	96600	96500	861
457	20240510	120600	92978858500	96600	96600	96600	96500	939
458	20240510	120500	92888166600	96600	96600	96600	96500	497
459	20240510	120400	92840162800	96600	96600	96600	96500	844
460	20240510	120300	92758652200	96600	96500	96600	96400	4449
461	20240510	120200	92329244300	96500	96500	96500	96400	1166
462	20240510	120100	92216729200	96400	96500	96500	96400	1607
463	20240510	120000	92061683400	96500	96500	96500	96400	780
464	20240510	115900	91986430200	96500	96400	96500	96400	1956
465	20240510	115800	91797712300	96400	96400	96500	96400	1203
466	20240510	115700	91681670400	96400	96500	96500	96400	608
467	20240510	115600	91623011800	96500	96400	96500	96400	1370
468	20240510	115500	91490808900	96500	96500	96500	96400	723
469	20240510	115400	91421056300	96400	96500	96500	96400	853
470	20240510	115300	91338759700	96500	96500	96500	96400	502
471	20240510	115200	91290323400	96500	96500	96500	96400	707
472	20240510	115100	91222112400	96500	96500	96500	96400	879
473	20240510	115000	91137297800	96500	96400	96500	96400	1409
474	20240510	114900	91001337700	96500	96500	96500	96400	875
475	20240510	114800	90916912100	96500	96500	96500	96400	1116
476	20240510	114700	90809233300	96400	96400	96500	96400	674
477	20240510	114600	90744194200	96500	96500	96500	96400	1019
478	20240510	114500	90645867600	96500	96500	96500	96400	722
479	20240510	114400	90576213200	96500	96500	96500	96400	1083
480	20240510	114300	90471758100	96500	96500	96500	96400	670
481	20240510	114200	90407113500	96400	96500	96500	96400	932
482	20240510	114100	90317201000	96400	96400	96500	96400	562
483	20240510	114000	90262972800	96500	96400	96500	96400	853
484	20240510	113900	90180697700	96400	96500	96500	96400	1626
485	20240510	113800	90023899100	96400	96500	96500	96400	960
486	20240510	113700	89931273700	96500	96500	96500	96400	653
487	20240510	113600	89868275400	96400	96600	96600	96400	5039
488	20240510	113500	89381983100	96600	96600	96600	96500	606
489	20240510	113400	89323447800	96500	96600	96600	96500	921
490	20240510	113300	89234505900	96600	96500	96600	96500	743
491	20240510	113200	89162758900	96600	96600	96600	96500	1038
492	20240510	113100	89062519200	96500	96600	96600	96500	938
493	20240510	113000	88971918800	96500	96600	96600	96500	1458
494	20240510	112900	88831099500	96600	96600	96600	96500	1833
495	20240510	112800	88654041400	96600	96600	96600	96500	984
496	20240510	112700	88559024600	96600	96600	96600	96500	974
497	20240510	112600	88464952200	96600	96500	96600	96500	1498
498	20240510	112500	88320311300	96500	96600	96600	96500	615
499	20240510	112400	88260912600	96600	96600	96600	96500	845
500	20240510	112300	88179291200	96500	96500	96600	96500	1489
501	20240510	112200	88035560700	96600	96600	96600	96500	640
502	20240510	112100	87973749700	96500	96600	96600	96500	1417
503	20240510	112000	87836910000	96600	96600	96700	96500	7328
504	20240510	111900	87128976900	96600	96700	96700	96600	1824
505	20240510	111800	86952682800	96600	96600	96700	96500	3310
506	20240510	111700	86632893300	96600	96600	96600	96500	1109
507	20240510	111600	86525779700	96600	96600	96600	96500	1213
508	20240510	111500	86408659600	96600	96600	96600	96500	874
509	20240510	111400	86324240100	96600	96600	96600	96500	1220
510	20240510	111300	86206463600	96500	96600	96600	96500	1259
511	20240510	111200	86084865200	96500	96600	96700	96500	5885
512	20240510	111100	85516386900	96600	96700	96700	96600	1444
513	20240510	111000	85376807500	96700	96700	96700	96600	1207
514	20240510	110900	85260129800	96700	96700	96700	96600	1010
515	20240510	110800	85162480200	96600	96700	96700	96600	1104
516	20240510	110700	85055768300	96600	96700	96700	96600	1197
517	20240510	110600	84940044200	96700	96700	96700	96600	1344
518	20240510	110500	84810125400	96700	96700	96700	96600	1355
519	20240510	110400	84679104700	96600	96700	96700	96600	883
520	20240510	110300	84593727700	96700	96600	96700	96600	5196
521	20240510	110200	84091288700	96700	96600	96700	96500	6164
522	20240510	110100	83495633700	96600	96500	96600	96500	2502
523	20240510	110000	83253961500	96500	96500	96600	96400	2834
524	20240510	105900	82980497400	96500	96500	96500	96400	674
525	20240510	105800	82915474900	96400	96500	96500	96400	1413
526	20240510	105700	82779136200	96500	96500	96500	96400	1027
527	20240510	105600	82680084200	96500	96400	96500	96400	490
528	20240510	105500	82632803800	96500	96500	96500	96400	971
529	20240510	105400	82539107600	96500	96500	96500	96400	970
530	20240510	105300	82445526800	96500	96500	96600	96400	584
531	20240510	105200	82389173600	96500	96500	96600	96400	1536
532	20240510	105100	82240937200	96500	96600	96600	96500	1173
533	20240510	105000	82127695900	96600	96600	96600	96500	2111
534	20240510	104900	81923842400	96600	96500	96600	96400	1308
535	20240510	104800	81797599700	96500	96600	96600	96400	2629
536	20240510	104700	81543768500	96500	96500	96600	96500	4294
537	20240510	104600	81129344400	96400	96500	96500	96400	1828
538	20240510	104500	80953016000	96500	96500	96600	96400	2691
539	20240510	104400	80693298800	96500	96600	96600	96400	5061
540	20240510	104300	80204953400	96600	96600	96600	96500	530
541	20240510	104200	80153774600	96500	96500	96600	96500	1057
542	20240510	104100	80051736000	96500	96600	96700	96500	871
543	20240510	104000	79967596700	96700	96700	96700	96600	2216
544	20240510	103900	79753464600	96700	96700	96700	96600	1645
545	20240510	103800	79594510400	96600	96700	96700	96600	1218
546	20240510	103700	79476755100	96600	96600	96700	96600	773
547	20240510	103600	79402054700	96600	96700	96700	96600	922
548	20240510	103500	79312935000	96700	96600	96700	96500	5817
549	20240510	103400	78751050700	96500	96400	96600	96400	4792
550	20240510	103300	78288622200	96500	96400	96500	96400	983
551	20240510	103200	78193835700	96400	96400	96500	96400	1616
552	20240510	103100	78037997300	96400	96400	96500	96400	1164
553	20240510	103000	77925728400	96400	96500	96500	96400	1435
554	20240510	102900	77787356300	96500	96600	96600	96500	1301
555	20240510	102800	77661765800	96500	96700	96700	96500	1276
556	20240510	102700	77538509100	96600	96700	96700	96600	1507
557	20240510	102600	77392904800	96700	96700	96700	96600	1064
558	20240510	102500	77290087200	96700	96700	96700	96500	2407
559	20240510	102400	77057579300	96600	96700	96700	96600	2628
560	20240510	102300	76803661700	96700	96700	96700	96600	753
561	20240510	102200	76730889900	96600	96600	96700	96600	1679
562	20240510	102100	76568578500	96600	96600	96700	96600	1137
563	20240510	102000	76458669800	96700	96700	96800	96600	1750
564	20240510	101900	76289464900	96700	96700	96800	96600	2082
565	20240510	101800	76088144200	96700	96800	96800	96600	1824
566	20240510	101700	75911739700	96800	96800	96900	96700	7778
567	20240510	101600	75158793500	96800	96800	96900	96700	9474
568	20240510	101500	74241569000	96700	96800	96800	96700	7494
569	20240510	101400	73516166500	96700	96500	96800	96500	15301
570	20240510	101300	72036132800	96600	96600	96700	96500	3042
571	20240510	101200	71742197100	96700	96600	96700	96600	1317
572	20240510	101100	71614908100	96600	96700	96700	96600	1105
573	20240510	101000	71508140400	96600	96600	96700	96600	2173
574	20240510	100900	71298057500	96600	96600	96700	96500	8954
575	20240510	100800	70432358800	96600	96600	96700	96500	3059
576	20240510	100700	70136836100	96600	96600	96600	96500	1271
577	20240510	100600	70014119200	96600	96600	96700	96500	4907
578	20240510	100500	69540085100	96500	96400	96600	96400	5217
579	20240510	100400	69036742100	96500	96200	96500	96100	4777
580	20240510	100300	68576607600	96300	96200	96300	96200	1594
581	20240510	100200	68423222300	96200	96400	96400	96200	4184
582	20240510	100100	68020331900	96400	96300	96400	96300	1020
583	20240510	100000	67922029100	96400	96600	96700	96300	1840
584	20240510	095900	67744557200	96500	96700	96700	96500	3159
585	20240510	095800	67439269800	96600	96600	96700	96500	2373
586	20240510	095700	67209898600	96600	96400	96700	96400	3474
587	20240510	095600	66874217300	96400	96600	96700	96400	8275
588	20240510	095500	66075042200	96500	96400	96600	96300	11959
589	20240510	095400	64921054400	96400	96400	96400	96300	4088
590	20240510	095300	64527036200	96300	96400	96400	96200	4416
591	20240510	095200	64101593200	96400	96300	96400	96200	4477
592	20240510	095100	63670230500	96200	96100	96300	96100	2671
593	20240510	095000	63413258100	96200	96200	96300	96100	6423
594	20240510	094900	62795318100	96200	96300	96400	96200	3896
595	20240510	094800	62420054100	96300	96500	96500	96300	2536
596	20240510	094700	62175524800	96500	96500	96600	96400	4258
597	20240510	094600	61764648700	96500	96600	96700	96500	2320
598	20240510	094500	61540573600	96600	96700	96800	96600	4888
599	20240510	094400	61068009400	96800	96800	96900	96700	1850
600	20240510	094300	60888990400	96800	96800	96900	96700	9849
601	20240510	094200	59935857700	96700	96700	96900	96700	15096
602	20240510	094100	58474278700	96800	96800	96800	96600	10911
603	20240510	094000	57418889900	96800	96800	96800	96700	11906
604	20240510	093900	56266735900	96800	96800	96800	96700	9138
605	20240510	093800	55382266000	96700	96600	96800	96500	22762
606	20240510	093700	53181750900	96500	96200	96600	96200	61087
607	20240510	093600	47290714400	96300	96300	96300	96200	4205
608	20240510	093500	46885848200	96300	96200	96300	96200	3228
609	20240510	093400	46575176000	96300	96300	96300	96100	5494
610	20240510	093300	46046505000	96200	96100	96300	96100	12876
611	20240510	093200	44807203300	96200	96100	96200	96000	5867
612	20240510	093100	44242923100	96100	95900	96100	95900	7707
613	20240510	093000	43502614000	95900	96000	96000	95900	4662
614	20240510	092900	43055240200	96000	95900	96000	95900	1939
615	20240510	092800	42869232400	95900	95900	96000	95900	1601
616	20240510	092700	42715642000	96000	95900	96000	95800	3252
617	20240510	092600	42403811100	96000	95900	96000	95900	4950
618	20240510	092500	41929060700	96000	96000	96100	95900	3068
619	20240510	092400	41634603800	96000	95900	96100	95900	2499
620	20240510	092300	41394743600	95900	96200	96200	95900	7934
621	20240510	092200	40632320900	96200	96200	96300	96200	2619
622	20240510	092100	40380351800	96300	96200	96300	96200	7067
623	20240510	092000	39699935300	96200	96100	96300	96100	10776
624	20240510	091900	38663378800	96100	96200	96200	96100	2288
625	20240510	091800	38443469500	96100	96100	96300	96100	14979
626	20240510	091700	37002392500	96100	95900	96200	95900	12038
627	20240510	091600	35846161300	95900	95900	96000	95700	5221
628	20240510	091500	35345735900	95900	96100	96100	95900	1808
629	20240510	091400	35172226200	96000	96100	96100	95900	4033
630	20240510	091300	34785154100	95900	96100	96200	95900	8783
631	20240510	091200	33941503600	96100	96200	96300	96100	7104
632	20240510	091100	33258181700	96200	96100	96200	95900	10812
633	20240510	091000	32219722600	96000	96200	96300	96000	8285
634	20240510	090900	31423224500	96200	96200	96300	96100	8819
635	20240510	090800	30574655500	96200	96300	96400	96200	15256
636	20240510	090700	29105945100	96300	96500	96500	96300	12105
637	20240510	090600	27938454700	96500	96200	96500	96100	48042
638	20240510	090500	23309244100	96200	96100	96500	96100	23619
639	20240510	090400	21034245700	96200	95700	96200	95600	41079
640	20240510	090300	17094067000	95800	95700	95900	95600	29559
641	20240510	090200	14263734300	95700	95900	96100	95600	19108
642	20240510	090100	12431500000	96000	95400	96500	95400	57840
643	20240510	090000	6882068600	95500	94400	95600	94300	72489