KissMeData/018260/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	190200	9934549800	156700	156700	156700	156700	6336
3	20240510	190100	9934549800	156700	156700	156700	156700	0
4	20240510	190000	9934549800	156700	156700	156700	156700	0
5	20240510	185900	9934549800	156700	156700	156700	156700	0
6	20240510	185800	9934549800	156700	156700	156700	156700	0
7	20240510	185700	9934549800	156700	156700	156700	156700	0
8	20240510	185600	9934549800	156700	156700	156700	156700	0
9	20240510	185500	9934549800	156700	156700	156700	156700	0
10	20240510	185400	9934549800	156700	156700	156700	156700	0
11	20240510	185300	9934549800	156700	156700	156700	156700	0
12	20240510	185200	9934549800	156700	156700	156700	156700	0
13	20240510	185100	9934549800	156700	156700	156700	156700	0
14	20240510	185000	9934549800	156700	156700	156700	156700	0
15	20240510	184900	9934549800	156700	156700	156700	156700	0
16	20240510	184800	9934549800	156700	156700	156700	156700	0
17	20240510	184700	9934549800	156700	156700	156700	156700	0
18	20240510	184600	9934549800	156700	156700	156700	156700	0
19	20240510	184500	9934549800	156700	156700	156700	156700	0
20	20240510	184400	9934549800	156700	156700	156700	156700	0
21	20240510	184300	9934549800	156700	156700	156700	156700	0
22	20240510	184200	9934549800	156700	156700	156700	156700	0
23	20240510	184100	9934549800	156700	156700	156700	156700	0
24	20240510	184000	9934549800	156700	156700	156700	156700	0
25	20240510	183900	9934549800	156700	156700	156700	156700	0
26	20240510	183800	9934549800	156700	156700	156700	156700	0
27	20240510	183700	9934549800	156700	156700	156700	156700	0
28	20240510	183600	9934549800	156700	156700	156700	156700	0
29	20240510	183500	9934549800	156700	156700	156700	156700	0
30	20240510	183400	9934549800	156700	156700	156700	156700	0
31	20240510	183300	9934549800	156700	156700	156700	156700	0
32	20240510	183200	9934549800	156700	156700	156700	156700	6336
33	20240510	183100	9934549800	156700	156700	156700	156700	0
34	20240510	183000	9934549800	156700	156700	156700	156700	0
35	20240510	182900	9934549800	156700	156700	156700	156700	0
36	20240510	182800	9934549800	156700	156700	156700	156700	0
37	20240510	182700	9934549800	156700	156700	156700	156700	0
38	20240510	182600	9934549800	156700	156700	156700	156700	0
39	20240510	182500	9934549800	156700	156700	156700	156700	0
40	20240510	182400	9934549800	156700	156700	156700	156700	0
41	20240510	182300	9934549800	156700	156700	156700	156700	0
42	20240510	182200	9934549800	156700	156700	156700	156700	0
43	20240510	182100	9934549800	156700	156700	156700	156700	0
44	20240510	182000	9934549800	156700	156700	156700	156700	0
45	20240510	181900	9934549800	156700	156700	156700	156700	0
46	20240510	181800	9934549800	156700	156700	156700	156700	0
47	20240510	181700	9934549800	156700	156700	156700	156700	0
48	20240510	181600	9934549800	156700	156700	156700	156700	0
49	20240510	181500	9934549800	156700	156700	156700	156700	0
50	20240510	181400	9934549800	156700	156700	156700	156700	0
51	20240510	181300	9934549800	156700	156700	156700	156700	0
52	20240510	181200	9934549800	156700	156700	156700	156700	0
53	20240510	181100	9934549800	156700	156700	156700	156700	0
54	20240510	181000	9934549800	156700	156700	156700	156700	0
55	20240510	180900	9934549800	156700	156700	156700	156700	0
56	20240510	180800	9934549800	156700	156700	156700	156700	0
57	20240510	180700	9934549800	156700	156700	156700	156700	0
58	20240510	180600	9934549800	156700	156700	156700	156700	0
59	20240510	180500	9934549800	156700	156700	156700	156700	0
60	20240510	180400	9934549800	156700	156700	156700	156700	0
61	20240510	180300	9934549800	156700	156700	156700	156700	0
62	20240510	180200	9934549800	156700	156700	156700	156700	6336
63	20240510	180100	9934549800	156700	156700	156700	156700	0
64	20240510	180000	9934549800	156700	156700	156700	156700	0
65	20240510	175900	9934549800	156700	156700	156700	156700	0
66	20240510	175800	9934549800	156700	156700	156700	156700	0
67	20240510	175700	9934549800	156700	156700	156700	156700	0
68	20240510	175600	9934549800	156700	156700	156700	156700	0
69	20240510	175500	9934549800	156700	156700	156700	156700	0
70	20240510	175400	9934549800	156700	156700	156700	156700	0
71	20240510	175300	9934549800	156700	156700	156700	156700	0
72	20240510	175200	9934549800	156700	156700	156700	156700	0
73	20240510	175100	9934549800	156700	156700	156700	156700	0
74	20240510	175000	9934549800	156700	156700	156700	156700	0
75	20240510	174900	9934549800	156700	156700	156700	156700	0
76	20240510	174800	9934549800	156700	156700	156700	156700	0
77	20240510	174700	9934549800	156700	156700	156700	156700	0
78	20240510	174600	9934549800	156700	156700	156700	156700	0
79	20240510	174500	9934549800	156700	156700	156700	156700	0
80	20240510	174400	9934549800	156700	156700	156700	156700	0
81	20240510	174300	9934549800	156700	156700	156700	156700	0
82	20240510	174200	9934549800	156700	156700	156700	156700	0
83	20240510	174100	9934549800	156700	156700	156700	156700	0
84	20240510	174000	9934549800	156700	156700	156700	156700	0
85	20240510	173900	9934549800	156700	156700	156700	156700	0
86	20240510	173800	9934549800	156700	156700	156700	156700	0
87	20240510	173700	9934549800	156700	156700	156700	156700	0
88	20240510	173600	9934549800	156700	156700	156700	156700	0
89	20240510	173500	9934549800	156700	156700	156700	156700	0
90	20240510	173400	9934549800	156700	156700	156700	156700	0
91	20240510	173300	9934549800	156700	156700	156700	156700	0
92	20240510	173200	9934549800	156700	156700	156700	156700	6336
93	20240510	173100	9934549800	156700	156700	156700	156700	0
94	20240510	173000	9934549800	156700	156700	156700	156700	0
95	20240510	172900	9934549800	156700	156700	156700	156700	0
96	20240510	172800	9934549800	156700	156700	156700	156700	0
97	20240510	172700	9934549800	156700	156700	156700	156700	0
98	20240510	172600	9934549800	156700	156700	156700	156700	0
99	20240510	172500	9934549800	156700	156700	156700	156700	0
100	20240510	172400	9934549800	156700	156700	156700	156700	0
101	20240510	172300	9934549800	156700	156700	156700	156700	0
102	20240510	172200	9934549800	156700	156700	156700	156700	0
103	20240510	172100	9934549800	156700	156700	156700	156700	0
104	20240510	172000	9934549800	156700	156700	156700	156700	0
105	20240510	171900	9934549800	156700	156700	156700	156700	0
106	20240510	171800	9934549800	156700	156700	156700	156700	0
107	20240510	171700	9934549800	156700	156700	156700	156700	0
108	20240510	171600	9934549800	156700	156700	156700	156700	0
109	20240510	171500	9934549800	156700	156700	156700	156700	0
110	20240510	171400	9934549800	156700	156700	156700	156700	0
111	20240510	171300	9934549800	156700	156700	156700	156700	0
112	20240510	171200	9934549800	156700	156700	156700	156700	0
113	20240510	171100	9934549800	156700	156700	156700	156700	0
114	20240510	171000	9934549800	156700	156700	156700	156700	0
115	20240510	170900	9934549800	156700	156700	156700	156700	0
116	20240510	170800	9934549800	156700	156700	156700	156700	0
117	20240510	170700	9934549800	156700	156700	156700	156700	0
118	20240510	170600	9934549800	156700	156700	156700	156700	0
119	20240510	170500	9934549800	156700	156700	156700	156700	0
120	20240510	170400	9934549800	156700	156700	156700	156700	0
121	20240510	170300	9934549800	156700	156700	156700	156700	0
122	20240510	170200	9934549800	156700	156700	156700	156700	6336
123	20240510	170100	9934549800	156700	156700	156700	156700	0
124	20240510	170000	9934549800	156700	156700	156700	156700	0
125	20240510	165900	9934549800	156700	156700	156700	156700	0
126	20240510	165800	9934549800	156700	156700	156700	156700	0
127	20240510	165700	9934549800	156700	156700	156700	156700	0
128	20240510	165600	9934549800	156700	156700	156700	156700	0
129	20240510	165500	9934549800	156700	156700	156700	156700	0
130	20240510	165400	9934549800	156700	156700	156700	156700	0
131	20240510	165300	9934549800	156700	156700	156700	156700	0
132	20240510	165200	9934549800	156700	156700	156700	156700	0
133	20240510	165100	9934549800	156700	156700	156700	156700	0
134	20240510	165000	9934549800	156700	156700	156700	156700	0
135	20240510	164900	9934549800	156700	156700	156700	156700	0
136	20240510	164800	9934549800	156700	156700	156700	156700	0
137	20240510	164700	9934549800	156700	156700	156700	156700	0
138	20240510	164600	9934549800	156700	156700	156700	156700	0
139	20240510	164500	9934549800	156700	156700	156700	156700	0
140	20240510	164400	9934549800	156700	156700	156700	156700	0
141	20240510	164300	9934549800	156700	156700	156700	156700	0
142	20240510	164200	9934549800	156700	156700	156700	156700	0
143	20240510	164100	9934549800	156700	156700	156700	156700	0
144	20240510	164000	9934549800	156700	156700	156700	156700	0
145	20240510	163900	9934549800	156700	156700	156700	156700	0
146	20240510	163800	9934549800	156700	156700	156700	156700	0
147	20240510	163700	9934549800	156700	156700	156700	156700	0
148	20240510	163600	9934549800	156700	156700	156700	156700	0
149	20240510	163500	9934549800	156700	156700	156700	156700	0
150	20240510	163400	9934549800	156700	156700	156700	156700	0
151	20240510	163300	9934549800	156700	156700	156700	156700	0
152	20240510	163200	9934549800	156700	156700	156700	156700	6336
153	20240510	163100	9934549800	156700	156700	156700	156700	0
154	20240510	163000	9934549800	156700	156700	156700	156700	0
155	20240510	162900	9934549800	156700	156700	156700	156700	0
156	20240510	162800	9934549800	156700	156700	156700	156700	0
157	20240510	162700	9934549800	156700	156700	156700	156700	0
158	20240510	162600	9934549800	156700	156700	156700	156700	0
159	20240510	162500	9934549800	156700	156700	156700	156700	0
160	20240510	162400	9934549800	156700	156700	156700	156700	0
161	20240510	162300	9934549800	156700	156700	156700	156700	0
162	20240510	162200	9934549800	156700	156700	156700	156700	0
163	20240510	162100	9934549800	156700	156700	156700	156700	0
164	20240510	162000	9934549800	156700	156700	156700	156700	0
165	20240510	161900	9934549800	156700	156700	156700	156700	0
166	20240510	161800	9934549800	156700	156700	156700	156700	0
167	20240510	161700	9934549800	156700	156700	156700	156700	0
168	20240510	161600	9934549800	156700	156700	156700	156700	0
169	20240510	161500	9934549800	156700	156700	156700	156700	0
170	20240510	161400	9934549800	156700	156700	156700	156700	0
171	20240510	161300	9934549800	156700	156700	156700	156700	0
172	20240510	161200	9934549800	156700	156700	156700	156700	0
173	20240510	161100	9934549800	156700	156700	156700	156700	0
174	20240510	161000	9934549800	156700	156700	156700	156700	0
175	20240510	160900	9934549800	156700	156700	156700	156700	0
176	20240510	160800	9934549800	156700	156700	156700	156700	0
177	20240510	160700	9934549800	156700	156700	156700	156700	0
178	20240510	160600	9934549800	156700	156700	156700	156700	0
179	20240510	160500	9934549800	156700	156700	156700	156700	0
180	20240510	160400	9934549800	156700	156700	156700	156700	0
181	20240510	160300	9934549800	156700	156700	156700	156700	0
182	20240510	160200	9934549800	156700	156700	156700	156700	6336
183	20240510	160100	9934549800	156700	156700	156700	156700	0
184	20240510	160000	9934549800	156700	156700	156700	156700	0
185	20240510	155900	9934549800	156700	156700	156700	156700	0
186	20240510	155800	9934549800	156700	156700	156700	156700	0
187	20240510	155700	9934549800	156700	156700	156700	156700	0
188	20240510	155600	9934549800	156700	156700	156700	156700	0
189	20240510	155500	9934549800	156700	156700	156700	156700	0
190	20240510	155400	9934549800	156700	156700	156700	156700	0
191	20240510	155300	9934549800	156700	156700	156700	156700	0
192	20240510	155200	9934549800	156700	156700	156700	156700	0
193	20240510	155100	9934549800	156700	156700	156700	156700	0
194	20240510	155000	9934549800	156700	156700	156700	156700	0
195	20240510	154900	9934549800	156700	156700	156700	156700	0
196	20240510	154800	9934549800	156700	156700	156700	156700	0
197	20240510	154700	9934549800	156700	156700	156700	156700	0
198	20240510	154600	9934549800	156700	156700	156700	156700	0
199	20240510	154500	9934549800	156700	156700	156700	156700	0
200	20240510	154400	9934549800	156700	156700	156700	156700	0
201	20240510	154300	9934549800	156700	156700	156700	156700	0
202	20240510	154200	9934549800	156700	156700	156700	156700	0
203	20240510	154100	9934549800	156700	156700	156700	156700	0
204	20240510	154000	9934549800	156700	156700	156700	156700	0
205	20240510	153900	9934549800	156700	156700	156700	156700	0
206	20240510	153800	9934549800	156700	156700	156700	156700	0
207	20240510	153700	9934549800	156700	156700	156700	156700	0
208	20240510	153600	9934549800	156700	156700	156700	156700	0
209	20240510	153500	9934549800	156700	156700	156700	156700	0
210	20240510	153400	9934549800	156700	156700	156700	156700	0
211	20240510	153300	9934549800	156700	156700	156700	156700	0
212	20240510	153200	9934549800	156700	156700	156700	156700	6336
213	20240510	153100	9934549800	156700	156700	156700	156700	0
214	20240510	153000	9934549800	156700	156700	156700	156700	6336
215	20240510	152900	8941698600	156500	156500	156500	156500	0
216	20240510	152800	8941698600	156500	156500	156500	156500	0
217	20240510	152700	8941698600	156500	156500	156500	156500	0
218	20240510	152600	8941698600	156500	156500	156500	156500	0
219	20240510	152500	8941698600	156500	156500	156500	156500	0
220	20240510	152400	8941698600	156500	156500	156500	156500	0
221	20240510	152300	8941698600	156500	156500	156500	156500	0
222	20240510	152200	8941698600	156500	156500	156500	156500	0
223	20240510	152100	8941698600	156500	156500	156500	156500	0
224	20240510	152000	8941698600	156500	156500	156500	156500	0
225	20240510	151900	8941698600	156500	156700	156700	156500	118
226	20240510	151800	8923216500	156700	156500	156800	156500	106
227	20240510	151700	8906619200	156600	156600	156700	156500	224
228	20240510	151600	8871535500	156700	156700	156900	156600	485
229	20240510	151500	8795543400	156700	156800	156900	156600	574
230	20240510	151400	8705579500	156800	156800	156900	156700	265
231	20240510	151300	8664019500	156800	156800	156900	156700	194
232	20240510	151200	8633597600	156800	156900	156900	156700	184
233	20240510	151100	8604742000	156700	156800	156900	156700	223
234	20240510	151000	8569774200	156700	156700	156900	156700	525
235	20240510	150900	8487484300	156900	156800	156900	156700	224
236	20240510	150800	8452359200	156700	157000	157000	156700	591
237	20240510	150700	8359613600	156900	156700	157000	156700	295
238	20240510	150600	8313324400	156900	156700	156900	156600	357
239	20240510	150500	8257366800	156600	156600	156700	156600	143
240	20240510	150400	8234965600	156500	156600	156700	156500	268
241	20240510	150300	8192987200	156500	156800	156800	156500	411
242	20240510	150200	8128586700	156700	156600	156800	156600	348
243	20240510	150100	8074048300	156700	156500	156700	156500	385
244	20240510	150000	8013751400	156400	156300	156500	156300	160
245	20240510	145900	7988724000	156300	156300	156500	156300	121
246	20240510	145800	7969806500	156300	156300	156500	156200	150
247	20240510	145700	7946354500	156300	156300	156500	156300	302
248	20240510	145600	7899131800	156300	156400	156500	156300	52
249	20240510	145500	7890999300	156400	156400	156500	156300	133
250	20240510	145400	7870199800	156500	156300	156500	156200	276
251	20240510	145300	7827076000	156300	156300	156600	156200	190
252	20240510	145200	7797376400	156400	156300	156500	156300	83
253	20240510	145100	7784390900	156400	156300	156500	156300	175
254	20240510	145000	7757021100	156300	156200	156400	156200	39
255	20240510	144900	7750926400	156300	156200	156500	156200	144
256	20240510	144800	7728414900	156200	156400	156400	156200	73
257	20240510	144700	7717006000	156300	156200	156400	156200	79
258	20240510	144600	7704657400	156200	156300	156400	156200	205
259	20240510	144500	7672620400	156300	156200	156300	156200	23
260	20240510	144400	7669026300	156200	156300	156400	156200	194
261	20240510	144300	7638703500	156400	156300	156600	156300	37
262	20240510	144200	7632917200	156300	156500	156600	156300	342
263	20240510	144100	7579406100	156400	156400	156500	156400	96
264	20240510	144000	7564384300	156400	156400	156500	156400	55
265	20240510	143900	7555780200	156400	156300	156400	156300	45
266	20240510	143800	7548743700	156300	156300	156500	156300	108
267	20240510	143700	7531859400	156300	156500	156500	156300	31
268	20240510	143600	7527009100	156300	156300	156500	156300	58
269	20240510	143500	7517941000	156300	156300	156400	156300	34
270	20240510	143400	7512625300	156300	156400	156400	156200	155
271	20240510	143300	7488396300	156300	156400	156600	156300	14
272	20240510	143200	7486207300	156300	156300	156600	156200	105
273	20240510	143100	7469793900	156300	156500	156600	156300	103
274	20240510	143000	7453680600	156400	156400	156500	156400	141
275	20240510	142900	7431624800	156400	156300	156500	156300	73
276	20240510	142800	7420206500	156300	156400	156500	156300	67
277	20240510	142700	7409732400	156300	156500	156600	156300	213
278	20240510	142600	7376401300	156500	156600	156800	156500	55
279	20240510	142500	7367788900	156500	156700	156800	156500	65
280	20240510	142400	7357605200	156600	156700	156700	156600	207
281	20240510	142300	7325179400	156700	156800	156900	156700	32
282	20240510	142200	7320163400	156800	156600	156800	156600	98
283	20240510	142100	7304800100	156600	156700	156800	156600	95
284	20240510	142000	7289913100	156700	156800	156900	156700	404
285	20240510	141900	7226555900	156800	156700	156800	156600	86
286	20240510	141800	7213079700	156700	156800	156800	156600	74
287	20240510	141700	7201483300	156600	156500	156700	156500	104
288	20240510	141600	7185190700	156500	156500	156600	156500	35
289	20240510	141500	7179711100	156600	156400	156600	156400	46
290	20240510	141400	7172511200	156400	156500	156600	156400	107
291	20240510	141300	7155760100	156400	156600	156700	156400	200
292	20240510	141200	7124440500	156600	156500	156600	156500	39
293	20240510	141100	7118335900	156400	156500	156600	156400	45
294	20240510	141000	7111293300	156700	156400	156700	156400	132
295	20240510	140900	7090627600	156500	156400	156500	156300	39
296	20240510	140800	7084527400	156400	156400	156500	156300	75
297	20240510	140700	7072796800	156400	156600	156600	156400	83
298	20240510	140600	7059806800	156500	156500	156800	156500	61
299	20240510	140500	7050258300	156500	156400	156800	156400	333
300	20240510	140400	6998099400	156400	156400	156600	156300	162
301	20240510	140300	6972755600	156300	156200	156500	156200	128
302	20240510	140200	6952737800	156200	156000	156500	156000	252
303	20240510	140100	6913349200	156200	156200	156400	156000	115
304	20240510	140000	6895380800	156100	156000	156300	156000	40
305	20240510	135900	6889135900	156000	155900	156300	155900	145
306	20240510	135800	6866483200	155900	156000	156300	155800	538
307	20240510	135700	6782482800	156000	156000	156300	156000	63
308	20240510	135600	6772651400	156100	155900	156100	155900	27
309	20240510	135500	6768440900	155900	155800	156100	155800	9
310	20240510	135400	6767037800	155800	155800	156100	155800	82
311	20240510	135300	6754252200	155800	155800	156000	155800	64
312	20240510	135200	6744275800	155800	155900	156000	155800	16
313	20240510	135100	6741781400	155900	155800	155900	155800	42
314	20240510	135000	6735236000	155800	156000	156000	155800	37
315	20240510	134900	6729467800	156000	155900	156100	155900	165
316	20240510	134800	6703731400	155900	155900	156000	155800	47
317	20240510	134700	6696405000	155900	155800	155900	155800	10
318	20240510	134600	6694846100	155800	156100	156200	155800	304
319	20240510	134500	6647416800	156200	156100	156300	156100	197
320	20240510	134400	6616649900	156100	156100	156200	156100	29
321	20240510	134300	6612121300	156100	156000	156200	156000	16
322	20240510	134200	6609624000	156100	156100	156100	156000	40
323	20240510	134100	6603382000	156100	156100	156300	156000	16
324	20240510	134000	6600883700	156100	156100	156300	156100	16
325	20240510	133900	6598384500	156100	156000	156400	156000	127
326	20240510	133800	6578540900	156100	156200	156300	156000	157
327	20240510	133700	6554018300	156100	156300	156300	156100	12
328	20240510	133600	6552143400	156300	156000	156300	156000	112
329	20240510	133500	6534650600	156100	155900	156100	155800	120
330	20240510	133400	6515933800	155800	155800	156300	155800	338
331	20240510	133300	6463166400	155800	155800	156000	155800	36
332	20240510	133200	6457554500	155900	155800	155900	155800	35
333	20240510	133100	6452098600	155800	155900	155900	155800	109
334	20240510	133000	6435108400	155800	155700	155900	155700	30
335	20240510	132900	6430435000	155800	155700	155900	155700	136
336	20240510	132800	6409252000	155800	155700	155800	155700	13
337	20240510	132700	6407227300	155700	155900	156100	155700	219
338	20240510	132600	6373093600	155900	155900	156100	155900	58
339	20240510	132500	6364048600	155900	155900	156000	155900	35
340	20240510	132400	6358589800	155900	155900	156000	155900	54
341	20240510	132300	6350168500	155900	156000	156100	155900	152
342	20240510	132200	6326458000	156000	156000	156100	155900	48
343	20240510	132100	6318969300	156000	155900	156000	155900	42
344	20240510	132000	6312418900	156100	155900	156100	155900	87
345	20240510	131900	6298846200	156000	155700	156000	155700	185
346	20240510	131800	6270007400	155800	155800	155800	155700	67
347	20240510	131700	6259569000	155800	155800	155900	155700	39
348	20240510	131600	6253492300	155700	155700	155900	155700	78
349	20240510	131500	6241341900	155800	155700	155800	155600	28
350	20240510	131400	6236982400	155600	155700	155700	155600	21
351	20240510	131300	6233714200	155600	155600	155800	155400	128
352	20240510	131200	6213803500	155700	155600	155700	155600	71
353	20240510	131100	6202753100	155600	155600	155700	155600	26
354	20240510	131000	6198705600	155700	155600	155700	155600	23
355	20240510	130900	6195125200	155600	155400	155800	155400	106
356	20240510	130800	6178620700	155500	155500	155900	155400	357
357	20240510	130700	6123039500	155500	155400	155500	155400	23
358	20240510	130600	6119463900	155500	155500	155700	155400	49
359	20240510	130500	6111843400	155500	155400	155500	155400	23
360	20240510	130400	6108267600	155500	155600	155700	155400	545
361	20240510	130300	6023510600	155700	155800	155800	155700	29
362	20240510	130200	6018994500	155800	155800	155800	155700	22
363	20240510	130100	6015567300	155800	155700	156000	155700	125
364	20240510	130000	5996085900	155700	155800	155800	155700	50
365	20240510	125900	5988299300	155800	155700	155800	155700	44
366	20240510	125800	5981447100	155800	155800	155900	155700	67
367	20240510	125700	5971005000	155700	155700	155800	155600	197
368	20240510	125600	5940330200	155800	155800	155800	155700	59
369	20240510	125500	5931138300	155700	155800	155800	155700	55
370	20240510	125400	5922569600	155700	155700	155800	155700	31
371	20240510	125300	5917741100	155700	155800	155800	155700	35
372	20240510	125200	5912289000	155700	155800	155800	155700	30
373	20240510	125100	5907616300	155800	155800	156000	155800	73
374	20240510	125000	5896239000	155800	155800	155900	155800	108
375	20240510	124900	5879406600	155900	155800	155900	155800	50
376	20240510	124800	5871615400	155900	155900	155900	155800	62
377	20240510	124700	5861950300	155900	155900	156100	155900	103
378	20240510	124600	5845890700	155800	155900	155900	155800	19
379	20240510	124500	5842929300	155900	155800	155900	155800	50
380	20240510	124400	5835138700	155800	155900	155900	155800	29
381	20240510	124300	5830618600	155800	156100	156100	155800	181
382	20240510	124200	5802383800	156000	155800	156000	155800	90
383	20240510	124100	5788349800	155800	156100	156100	155800	256
384	20240510	124000	5748419600	156000	155900	156100	155900	116
385	20240510	123900	5730325000	156000	155800	156000	155800	63
386	20240510	123800	5720500200	155900	155900	155900	155800	33
387	20240510	123700	5715356500	155900	155900	156000	155800	102
388	20240510	123600	5699457100	155800	155900	156000	155800	258
389	20240510	123500	5659234500	155900	155900	156000	155900	21
390	20240510	123400	5655959200	155900	155900	156000	155900	41
391	20240510	123300	5649566600	155900	155900	156000	155900	40
392	20240510	123200	5643328200	155900	155900	156000	155800	18
393	20240510	123100	5640522400	155900	155900	155900	155800	17
394	20240510	123000	5637872400	155900	155800	155900	155800	47
395	20240510	122900	5630549500	156000	155800	156000	155800	33
396	20240510	122800	5625404900	155800	155800	155900	155800	16
397	20240510	122700	5622911200	155800	155800	155900	155800	55
398	20240510	122600	5614340300	155800	155800	155900	155800	39
399	20240510	122500	5608263300	155900	155800	155900	155800	71
400	20240510	122400	5597198600	155900	155900	155900	155800	43
401	20240510	122300	5590495300	155900	155900	156000	155900	13
402	20240510	122200	5588468100	156000	156000	156100	156000	201
403	20240510	122100	5557111400	156000	156000	156100	156000	25
404	20240510	122000	5553210100	156000	156000	156100	156000	29
405	20240510	121900	5548685100	156000	156100	156100	156000	21
406	20240510	121800	5545407800	156000	156400	156400	156000	106
407	20240510	121700	5528857300	156300	156300	156300	156300	27
408	20240510	121600	5524637200	156500	156300	156500	156200	18
409	20240510	121500	5521824200	156200	156200	156500	156200	205
410	20240510	121400	5489772500	156200	156200	156300	156200	34
411	20240510	121300	5484460800	156300	156200	156300	156200	30
412	20240510	121200	5479773900	156100	156100	156200	156100	21
413	20240510	121100	5476495100	156100	155900	156200	155900	92
414	20240510	121000	5462138700	155900	156000	156100	155900	192
415	20240510	120900	5432183700	156100	156100	156100	156000	222
416	20240510	120800	5397530300	156100	156200	156300	156100	333
417	20240510	120700	5345515400	156200	156200	156300	156200	35
418	20240510	120600	5340047700	156200	156200	156300	156200	27
419	20240510	120500	5335829700	156300	156400	156400	156300	127
420	20240510	120400	5315976900	156300	156400	156400	156300	25
421	20240510	120300	5312068100	156300	156300	156400	156300	38
422	20240510	120200	5306128200	156300	156300	156400	156300	29
423	20240510	120100	5301594300	156300	156300	156400	156300	19
424	20240510	120000	5298623800	156300	156400	156400	156300	27
425	20240510	115900	5294402400	156300	156300	156400	156300	32
426	20240510	115800	5289399800	156300	156300	156400	156300	21
427	20240510	115700	5286116800	156300	156300	156300	156200	30
428	20240510	115600	5281428700	156200	156300	156300	156200	82
429	20240510	115500	5268612800	156300	156400	156400	156300	105
430	20240510	115400	5252193100	156400	156500	156500	156400	84
431	20240510	115300	5239048000	156500	156500	156600	156500	17
432	20240510	115200	5236386800	156500	156500	156500	156400	40
433	20240510	115100	5230128800	156400	156400	156500	156400	61
434	20240510	115000	5220583700	156400	156500	156500	156400	30
435	20240510	114900	5215889800	156400	156400	156500	156300	14
436	20240510	114800	5213699600	156400	156300	156400	156300	47
437	20240510	114700	5206352300	156300	156300	156400	156300	19
438	20240510	114600	5203381300	156400	156300	156500	156300	38
439	20240510	114500	5197437300	156300	156600	156700	156300	186
440	20240510	114400	5168312400	156600	156300	156700	156300	47
441	20240510	114300	5160955600	156600	156600	156600	156400	133
442	20240510	114200	5140144700	156600	156600	156700	156600	86
443	20240510	114100	5126676900	156700	156800	156800	156600	131
444	20240510	114000	5106148500	156700	156600	156700	156600	97
445	20240510	113900	5090951100	156600	156500	156700	156500	38
446	20240510	113800	5085000600	156500	156500	156700	156500	80
447	20240510	113700	5072472200	156500	156500	156600	156500	16
448	20240510	113600	5069967600	156500	156500	156600	156500	37
449	20240510	113500	5064176400	156600	156500	156600	156500	97
450	20240510	113400	5048986900	156600	156300	156600	156300	118
451	20240510	113300	5030527800	156300	156300	156400	156300	22
452	20240510	113200	5027088500	156300	156300	156400	156300	38
453	20240510	113100	5021147600	156300	156500	156500	156300	198
454	20240510	113000	4990161600	156500	156500	156600	156500	27
455	20240510	112900	4985934800	156500	156600	156600	156500	189
456	20240510	112800	4956341300	156600	156600	156700	156600	23
457	20240510	112700	4952739400	156600	156500	156700	156500	67
458	20240510	112600	4942248100	156500	156500	156600	156500	21
459	20240510	112500	4938960900	156600	156500	156600	156500	34
460	20240510	112400	4933639000	156500	156700	156800	156500	103
461	20240510	112300	4917506600	156600	156600	156700	156600	18
462	20240510	112200	4914687200	156600	156700	156700	156600	15
463	20240510	112100	4912337600	156700	156700	156700	156600	534
464	20240510	112000	4828662300	156800	156700	156800	156700	71
465	20240510	111900	4817531000	156700	156800	156800	156700	166
466	20240510	111800	4791503400	156800	156600	156800	156600	135
467	20240510	111700	4770345700	156600	156400	156700	156400	118
468	20240510	111600	4751876100	156400	156400	156400	156300	24
469	20240510	111500	4748123100	156400	156300	156400	156300	19
470	20240510	111400	4745152600	156300	156400	156400	156300	10
471	20240510	111300	4743589100	156300	156600	156600	156300	169
472	20240510	111200	4717143900	156600	156600	156700	156600	59
473	20240510	111100	4707903900	156600	156700	156700	156600	26
474	20240510	111000	4703830300	156600	156500	156700	156500	54
475	20240510	110900	4695374000	156500	156500	156600	156500	44
476	20240510	110800	4688487300	156500	156600	156600	156500	22
477	20240510	110700	4685042400	156600	156800	156800	156600	159
478	20240510	110600	4660132800	156700	156800	156800	156700	38
479	20240510	110500	4654178100	156700	156600	156800	156600	35
480	20240510	110400	4648693800	156600	156500	156600	156500	11
481	20240510	110300	4646971500	156600	156700	156800	156600	182
482	20240510	110200	4618463000	156700	156700	156800	156700	51
483	20240510	110100	4610470100	156700	156700	156800	156700	175
484	20240510	110000	4583046900	156700	156700	156800	156600	28
485	20240510	105900	4578659300	156700	156700	156800	156700	98
486	20240510	105800	4563302600	156700	156600	156800	156600	351
487	20240510	105700	4508300500	156700	156700	156700	156600	181
488	20240510	105600	4479954500	156600	156600	156700	156600	21
489	20240510	105500	4476665200	156700	156600	156700	156600	8
490	20240510	105400	4475411800	156700	156600	156700	156600	43
491	20240510	105300	4468676600	156600	156700	156700	156600	10
492	20240510	105200	4467110000	156700	156600	156700	156600	30
493	20240510	105100	4462411900	156600	156300	156600	156300	113
494	20240510	105000	4444728800	156400	156400	156500	156400	102
495	20240510	104900	4428775100	156400	156400	156500	156300	191
496	20240510	104800	4398906100	156500	156500	156600	156500	243
497	20240510	104700	4360875900	156600	156600	156600	156500	16
498	20240510	104600	4358370500	156700	156800	156800	156600	570
499	20240510	104500	4269055900	156700	156600	156800	156600	263
500	20240510	104400	4227861600	156600	156400	156600	156300	139
501	20240510	104300	4206113400	156500	156300	156500	156300	102
502	20240510	104200	4190162600	156400	156200	156600	156200	757
503	20240510	104100	4071695100	156300	156200	156300	156200	36
504	20240510	104000	4066070900	156200	156200	156200	156200	20
505	20240510	103900	4062946900	156300	156200	156300	156100	103
506	20240510	103800	4046852800	156200	156200	156300	156100	141
507	20240510	103700	4024820500	156200	156000	156200	156000	185
508	20240510	103600	3995939400	156000	156000	156100	156000	33
509	20240510	103500	3990790200	156000	156000	156100	156000	86
510	20240510	103400	3977371000	156000	156100	156100	156000	8
511	20240510	103300	3976122300	156000	156100	156100	156000	44
512	20240510	103200	3969254700	156000	155900	156000	155900	69
513	20240510	103100	3958491800	155900	156000	156000	155900	231
514	20240510	103000	3922456800	156100	156200	156300	156000	195
515	20240510	102900	3892017900	156300	156400	156400	156100	623
516	20240510	102800	3794655900	156300	156600	156600	156300	354
517	20240510	102700	3739250500	156600	156600	156700	156600	103
518	20240510	102600	3723114200	156600	156600	156700	156600	58
519	20240510	102500	3714031000	156600	156300	156700	156300	122
520	20240510	102400	3694941900	156400	156400	156400	156300	77
521	20240510	102300	3682904200	156400	156300	156400	156300	15
522	20240510	102200	3680558600	156300	156700	156700	156300	474
523	20240510	102100	3606325600	156800	156700	156800	156700	34
524	20240510	102000	3600995800	156700	156700	156700	156700	75
525	20240510	101900	3589243300	156800	156800	156800	156700	212
526	20240510	101800	3556001900	156800	156900	156900	156800	66
527	20240510	101700	3545648100	156900	156900	157000	156900	10
528	20240510	101600	3544079000	156900	157000	157000	156800	154
529	20240510	101500	3519911200	157100	157000	157100	157000	10
530	20240510	101400	3518341100	157100	157000	157100	157000	37
531	20240510	101300	3512530100	157000	157000	157000	157000	212
532	20240510	101200	3479246100	157000	157000	157100	157000	133
533	20240510	101100	3458354800	157100	157200	157200	157100	29
534	20240510	101000	3453797800	157100	157200	157300	157100	137
535	20240510	100900	3432261300	157200	156900	157200	156900	168
536	20240510	100800	3405859700	156900	157000	157200	156900	147
537	20240510	100700	3382772900	156900	157000	157000	156900	113
538	20240510	100600	3365041600	156900	156900	157000	156900	18
539	20240510	100500	3362216400	156900	157000	157100	156900	223
540	20240510	100400	3327205300	157200	157200	157200	157200	1
541	20240510	100300	3327048100	157300	157100	157300	156900	101
542	20240510	100200	3311173800	157000	156900	157200	156900	215
543	20240510	100100	3277396400	156900	157000	157000	156800	365
544	20240510	100000	3220098900	157000	157200	157300	157000	552
545	20240510	095900	3133395200	157200	157300	157300	157200	6
546	20240510	095800	3132451500	157300	157200	157300	157200	69
547	20240510	095700	3121602800	157200	157300	157300	157200	108
548	20240510	095600	3104623100	157400	157400	157400	157300	36
549	20240510	095500	3098959700	157500	157400	157500	157400	83
550	20240510	095400	3085894400	157400	157300	157500	157200	192
551	20240510	095300	3055689200	157300	157400	157400	157100	1019
552	20240510	095200	2895454000	157400	157400	157500	157400	206
553	20240510	095100	2863029500	157500	157500	157500	157400	17
554	20240510	095000	2860352100	157500	157500	157600	157400	137
555	20240510	094900	2838769100	157500	157500	157500	157400	229
556	20240510	094800	2802704100	157500	157500	157500	157500	146
557	20240510	094700	2779709100	157500	157400	157500	157400	78
558	20240510	094600	2767424200	157400	157500	157500	157400	482
559	20240510	094500	2691530500	157500	157500	157600	157500	697
560	20240510	094400	2581741200	157600	157700	157800	157500	812
561	20240510	094300	2453776600	157700	157500	157700	157400	297
562	20240510	094200	2406961400	157400	157400	157500	157400	156
563	20240510	094100	2382404600	157400	157500	157500	157400	18
564	20240510	094000	2379569900	157500	157600	157600	157500	123
565	20240510	093900	2360189100	157600	157300	157600	157200	1090
566	20240510	093800	2188694500	157200	157400	157400	157200	335
567	20240510	093700	2135997600	157400	157400	157500	157300	226
568	20240510	093600	2100434200	157400	157300	157400	157200	308
569	20240510	093500	2051968300	157200	157100	157200	157100	83
570	20240510	093400	2038921200	157100	157400	157400	157000	217
571	20240510	093300	2004819900	157200	157000	157200	157000	281
572	20240510	093200	1960659100	156900	157300	157400	156900	1508
573	20240510	093100	1723790000	157400	157000	157400	156900	895
574	20240510	093000	1583199200	157000	157200	157300	156900	1059
575	20240510	092900	1416867900	157200	157200	157200	156800	217
576	20240510	092800	1382777100	156900	157200	157200	156900	98
577	20240510	092700	1367385700	157000	156900	157100	156800	337
578	20240510	092600	1314489700	156900	156900	156900	156900	20
579	20240510	092500	1311351700	157000	157100	157200	157000	165
580	20240510	092400	1285443400	157000	157000	157200	157000	204
581	20240510	092300	1253410400	156900	157000	157000	156900	25
582	20240510	092200	1249485800	156900	157000	157000	156900	160
583	20240510	092100	1224367600	157000	157000	157200	157000	797
584	20240510	092000	1099216700	156900	156800	157000	156800	309
585	20240510	091900	1050714900	156800	156900	156900	156800	198
586	20240510	091800	1019666700	156800	157000	157200	156800	307
587	20240510	091700	971472600	157000	156800	157100	156800	724
588	20240510	091600	857837500	156700	156700	156800	156700	3
589	20240510	091500	857367300	156800	156700	156800	156400	177
590	20240510	091400	829637500	156300	156400	156700	156300	121
591	20240510	091300	810694400	156700	156400	156700	156200	148
592	20240510	091200	787539600	156500	156500	156500	156200	29
593	20240510	091100	783003200	156500	156500	156500	156100	146
594	20240510	091000	760178400	156600	156800	156900	156600	95
595	20240510	090900	745290500	156600	156600	156900	156600	175
596	20240510	090800	717864100	156900	157000	157000	156600	410
597	20240510	090700	653547600	157000	157000	157300	156900	437
598	20240510	090600	584931900	157300	157300	157400	157000	258
599	20240510	090500	544365500	157300	157200	157300	157000	307
600	20240510	090400	496138500	157200	156900	157300	156900	490
601	20240510	090300	419128200	157000	156900	157300	156800	196
602	20240510	090200	388363000	156900	157400	157400	156500	373
603	20240510	090100	329804400	157400	157700	157700	157000	202
604	20240510	090000	297994900	157600	157300	157800	156900	1894