KissMeData/003160/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183900	30291630970	18650	18650	18650	18650	33692
3	20240509	183800	30291630970	18650	18650	18650	18650	0
4	20240509	183700	30291630970	18650	18650	18650	18650	0
5	20240509	183600	30291630970	18650	18650	18650	18650	0
6	20240509	183500	30291630970	18650	18650	18650	18650	0
7	20240509	183400	30291630970	18650	18650	18650	18650	0
8	20240509	183300	30291630970	18650	18650	18650	18650	0
9	20240509	183200	30291630970	18650	18650	18650	18650	0
10	20240509	183100	30291630970	18650	18650	18650	18650	0
11	20240509	183000	30291630970	18650	18650	18650	18650	0
12	20240509	182900	30291630970	18650	18650	18650	18650	0
13	20240509	182800	30291630970	18650	18650	18650	18650	0
14	20240509	182700	30291630970	18650	18650	18650	18650	0
15	20240509	182600	30291630970	18650	18650	18650	18650	0
16	20240509	182500	30291630970	18650	18650	18650	18650	0
17	20240509	182400	30291630970	18650	18650	18650	18650	0
18	20240509	182300	30291630970	18650	18650	18650	18650	0
19	20240509	182200	30291630970	18650	18650	18650	18650	0
20	20240509	182100	30291630970	18650	18650	18650	18650	0
21	20240509	182000	30291630970	18650	18650	18650	18650	0
22	20240509	181900	30291630970	18650	18650	18650	18650	0
23	20240509	181800	30291630970	18650	18650	18650	18650	0
24	20240509	181700	30291630970	18650	18650	18650	18650	0
25	20240509	181600	30291630970	18650	18650	18650	18650	0
26	20240509	181500	30291630970	18650	18650	18650	18650	0
27	20240509	181400	30291630970	18650	18650	18650	18650	0
28	20240509	181300	30291630970	18650	18650	18650	18650	0
29	20240509	181200	30291630970	18650	18650	18650	18650	0
30	20240509	181100	30291630970	18650	18650	18650	18650	0
31	20240509	181000	30291630970	18650	18650	18650	18650	0
32	20240509	180900	30291630970	18650	18650	18650	18650	33692
33	20240509	180800	30291630970	18650	18650	18650	18650	0
34	20240509	180700	30291630970	18650	18650	18650	18650	0
35	20240509	180600	30291630970	18650	18650	18650	18650	0
36	20240509	180500	30291630970	18650	18650	18650	18650	0
37	20240509	180400	30291630970	18650	18650	18650	18650	0
38	20240509	180300	30291630970	18650	18650	18650	18650	0
39	20240509	180200	30291630970	18650	18650	18650	18650	0
40	20240509	180100	30291630970	18650	18650	18650	18650	0
41	20240509	180000	30291630970	18650	18650	18650	18650	0
42	20240509	175900	30291630970	18650	18650	18650	18650	0
43	20240509	175800	30291630970	18650	18650	18650	18650	0
44	20240509	175700	30291630970	18650	18650	18650	18650	0
45	20240509	175600	30291630970	18650	18650	18650	18650	0
46	20240509	175500	30291630970	18650	18650	18650	18650	0
47	20240509	175400	30291630970	18650	18650	18650	18650	0
48	20240509	175300	30291630970	18650	18650	18650	18650	0
49	20240509	175200	30291630970	18650	18650	18650	18650	0
50	20240509	175100	30291630970	18650	18650	18650	18650	0
51	20240509	175000	30291630970	18650	18650	18650	18650	0
52	20240509	174900	30291630970	18650	18650	18650	18650	0
53	20240509	174800	30291630970	18650	18650	18650	18650	0
54	20240509	174700	30291630970	18650	18650	18650	18650	0
55	20240509	174600	30291630970	18650	18650	18650	18650	0
56	20240509	174500	30291630970	18650	18650	18650	18650	0
57	20240509	174400	30291630970	18650	18650	18650	18650	0
58	20240509	174300	30291630970	18650	18650	18650	18650	0
59	20240509	174200	30291630970	18650	18650	18650	18650	0
60	20240509	174100	30291630970	18650	18650	18650	18650	0
61	20240509	174000	30291630970	18650	18650	18650	18650	0
62	20240509	173900	30291630970	18650	18650	18650	18650	33692
63	20240509	173800	30291630970	18650	18650	18650	18650	0
64	20240509	173700	30291630970	18650	18650	18650	18650	0
65	20240509	173600	30291630970	18650	18650	18650	18650	0
66	20240509	173500	30291630970	18650	18650	18650	18650	0
67	20240509	173400	30291630970	18650	18650	18650	18650	0
68	20240509	173300	30291630970	18650	18650	18650	18650	0
69	20240509	173200	30291630970	18650	18650	18650	18650	0
70	20240509	173100	30291630970	18650	18650	18650	18650	0
71	20240509	173000	30291630970	18650	18650	18650	18650	0
72	20240509	172900	30291630970	18650	18650	18650	18650	0
73	20240509	172800	30291630970	18650	18650	18650	18650	0
74	20240509	172700	30291630970	18650	18650	18650	18650	0
75	20240509	172600	30291630970	18650	18650	18650	18650	0
76	20240509	172500	30291630970	18650	18650	18650	18650	0
77	20240509	172400	30291630970	18650	18650	18650	18650	0
78	20240509	172300	30291630970	18650	18650	18650	18650	0
79	20240509	172200	30291630970	18650	18650	18650	18650	0
80	20240509	172100	30291630970	18650	18650	18650	18650	0
81	20240509	172000	30291630970	18650	18650	18650	18650	0
82	20240509	171900	30291630970	18650	18650	18650	18650	0
83	20240509	171800	30291630970	18650	18650	18650	18650	0
84	20240509	171700	30291630970	18650	18650	18650	18650	0
85	20240509	171600	30291630970	18650	18650	18650	18650	0
86	20240509	171500	30291630970	18650	18650	18650	18650	0
87	20240509	171400	30291630970	18650	18650	18650	18650	0
88	20240509	171300	30291630970	18650	18650	18650	18650	0
89	20240509	171200	30291630970	18650	18650	18650	18650	0
90	20240509	171100	30291630970	18650	18650	18650	18650	0
91	20240509	171000	30291630970	18650	18650	18650	18650	0
92	20240509	170900	30291630970	18650	18650	18650	18650	33692
93	20240509	170800	30291630970	18650	18650	18650	18650	0
94	20240509	170700	30291630970	18650	18650	18650	18650	0
95	20240509	170600	30291630970	18650	18650	18650	18650	0
96	20240509	170500	30291630970	18650	18650	18650	18650	0
97	20240509	170400	30291630970	18650	18650	18650	18650	0
98	20240509	170300	30291630970	18650	18650	18650	18650	0
99	20240509	170200	30291630970	18650	18650	18650	18650	0
100	20240509	170100	30291630970	18650	18650	18650	18650	0
101	20240509	170000	30291630970	18650	18650	18650	18650	0
102	20240509	165900	30291630970	18650	18650	18650	18650	0
103	20240509	165800	30291630970	18650	18650	18650	18650	0
104	20240509	165700	30291630970	18650	18650	18650	18650	0
105	20240509	165600	30291630970	18650	18650	18650	18650	0
106	20240509	165500	30291630970	18650	18650	18650	18650	0
107	20240509	165400	30291630970	18650	18650	18650	18650	0
108	20240509	165300	30291630970	18650	18650	18650	18650	0
109	20240509	165200	30291630970	18650	18650	18650	18650	0
110	20240509	165100	30291630970	18650	18650	18650	18650	0
111	20240509	165000	30291630970	18650	18650	18650	18650	0
112	20240509	164900	30291630970	18650	18650	18650	18650	0
113	20240509	164800	30291630970	18650	18650	18650	18650	0
114	20240509	164700	30291630970	18650	18650	18650	18650	0
115	20240509	164600	30291630970	18650	18650	18650	18650	0
116	20240509	164500	30291630970	18650	18650	18650	18650	0
117	20240509	164400	30291630970	18650	18650	18650	18650	0
118	20240509	164300	30291630970	18650	18650	18650	18650	0
119	20240509	164200	30291630970	18650	18650	18650	18650	0
120	20240509	164100	30291630970	18650	18650	18650	18650	0
121	20240509	164000	30291630970	18650	18650	18650	18650	0
122	20240509	163900	30291630970	18650	18650	18650	18650	33692
123	20240509	163800	30291630970	18650	18650	18650	18650	0
124	20240509	163700	30291630970	18650	18650	18650	18650	0
125	20240509	163600	30291630970	18650	18650	18650	18650	0
126	20240509	163500	30291630970	18650	18650	18650	18650	0
127	20240509	163400	30291630970	18650	18650	18650	18650	0
128	20240509	163300	30291630970	18650	18650	18650	18650	0
129	20240509	163200	30291630970	18650	18650	18650	18650	0
130	20240509	163100	30291630970	18650	18650	18650	18650	0
131	20240509	163000	30291630970	18650	18650	18650	18650	0
132	20240509	162900	30291630970	18650	18650	18650	18650	0
133	20240509	162800	30291630970	18650	18650	18650	18650	0
134	20240509	162700	30291630970	18650	18650	18650	18650	0
135	20240509	162600	30291630970	18650	18650	18650	18650	0
136	20240509	162500	30291630970	18650	18650	18650	18650	0
137	20240509	162400	30291630970	18650	18650	18650	18650	0
138	20240509	162300	30291630970	18650	18650	18650	18650	0
139	20240509	162200	30291630970	18650	18650	18650	18650	0
140	20240509	162100	30291630970	18650	18650	18650	18650	0
141	20240509	162000	30291630970	18650	18650	18650	18650	0
142	20240509	161900	30291630970	18650	18650	18650	18650	0
143	20240509	161800	30291630970	18650	18650	18650	18650	0
144	20240509	161700	30291630970	18650	18650	18650	18650	0
145	20240509	161600	30291630970	18650	18650	18650	18650	0
146	20240509	161500	30291630970	18650	18650	18650	18650	0
147	20240509	161400	30291630970	18650	18650	18650	18650	0
148	20240509	161300	30291630970	18650	18650	18650	18650	0
149	20240509	161200	30291630970	18650	18650	18650	18650	0
150	20240509	161100	30291630970	18650	18650	18650	18650	0
151	20240509	161000	30291630970	18650	18650	18650	18650	0
152	20240509	160900	30291630970	18650	18650	18650	18650	33692
153	20240509	160800	30291630970	18650	18650	18650	18650	0
154	20240509	160700	30291630970	18650	18650	18650	18650	0
155	20240509	160600	30291630970	18650	18650	18650	18650	0
156	20240509	160500	30291630970	18650	18650	18650	18650	0
157	20240509	160400	30291630970	18650	18650	18650	18650	0
158	20240509	160300	30291630970	18650	18650	18650	18650	0
159	20240509	160200	30291630970	18650	18650	18650	18650	0
160	20240509	160100	30291630970	18650	18650	18650	18650	0
161	20240509	160000	30291630970	18650	18650	18650	18650	0
162	20240509	155900	30291630970	18650	18650	18650	18650	0
163	20240509	155800	30291630970	18650	18650	18650	18650	0
164	20240509	155700	30291630970	18650	18650	18650	18650	0
165	20240509	155600	30291630970	18650	18650	18650	18650	0
166	20240509	155500	30291630970	18650	18650	18650	18650	0
167	20240509	155400	30291630970	18650	18650	18650	18650	0
168	20240509	155300	30291630970	18650	18650	18650	18650	0
169	20240509	155200	30291630970	18650	18650	18650	18650	0
170	20240509	155100	30291630970	18650	18650	18650	18650	0
171	20240509	155000	30291630970	18650	18650	18650	18650	0
172	20240509	154900	30291630970	18650	18650	18650	18650	0
173	20240509	154800	30291630970	18650	18650	18650	18650	0
174	20240509	154700	30291630970	18650	18650	18650	18650	0
175	20240509	154600	30291630970	18650	18650	18650	18650	0
176	20240509	154500	30291630970	18650	18650	18650	18650	0
177	20240509	154400	30291630970	18650	18650	18650	18650	0
178	20240509	154300	30291630970	18650	18650	18650	18650	0
179	20240509	154200	30291630970	18650	18650	18650	18650	0
180	20240509	154100	30291630970	18650	18650	18650	18650	0
181	20240509	154000	30291630970	18650	18650	18650	18650	0
182	20240509	153900	30291630970	18650	18650	18650	18650	33692
183	20240509	153800	30291630970	18650	18650	18650	18650	0
184	20240509	153700	30291630970	18650	18650	18650	18650	0
185	20240509	153600	30291630970	18650	18650	18650	18650	0
186	20240509	153500	30291630970	18650	18650	18650	18650	0
187	20240509	153400	30291630970	18650	18650	18650	18650	0
188	20240509	153300	30291630970	18650	18650	18650	18650	0
189	20240509	153200	30291630970	18650	18650	18650	18650	0
190	20240509	153100	30291630970	18650	18650	18650	18650	0
191	20240509	153000	30291630970	18650	18650	18650	18650	33692
192	20240509	152900	29663275170	18720	18720	18720	18720	0
193	20240509	152800	29663275170	18720	18720	18720	18720	0
194	20240509	152700	29663275170	18720	18720	18720	18720	0
195	20240509	152600	29663275170	18720	18720	18720	18720	0
196	20240509	152500	29663275170	18720	18720	18720	18720	0
197	20240509	152400	29663275170	18720	18720	18720	18720	0
198	20240509	152300	29663275170	18720	18720	18720	18720	0
199	20240509	152200	29663275170	18720	18720	18720	18720	0
200	20240509	152100	29663275170	18720	18720	18720	18720	0
201	20240509	152000	29663275170	18720	18720	18720	18720	0
202	20240509	151900	29663275170	18720	18700	18740	18700	7035
203	20240509	151800	29531608540	18710	18740	18750	18700	3602
204	20240509	151700	29464218470	18700	18710	18740	18700	14870
205	20240509	151600	29185944920	18710	18720	18730	18710	4663
206	20240509	151500	29098675710	18720	18740	18740	18720	4067
207	20240509	151400	29022514670	18740	18720	18750	18720	3608
208	20240509	151300	28954922640	18720	18750	18760	18720	6460
209	20240509	151200	28833923120	18740	18740	18760	18730	1199
210	20240509	151100	28811451940	18740	18720	18740	18700	6289
211	20240509	151000	28693767440	18720	18730	18730	18700	12623
212	20240509	150900	28457594970	18720	18760	18770	18720	13003
213	20240509	150800	28213888040	18770	18780	18790	18770	5167
214	20240509	150700	28116877860	18780	18790	18800	18780	4233
215	20240509	150600	28037352840	18790	18810	18810	18780	5536
216	20240509	150500	27933284330	18810	18820	18830	18810	2006
217	20240509	150400	27895536680	18810	18820	18820	18810	2604
218	20240509	150300	27846536850	18820	18810	18820	18800	3441
219	20240509	150200	27781809750	18810	18810	18820	18810	3775
220	20240509	150100	27710790400	18820	18850	18860	18810	4997
221	20240509	150000	27616694630	18860	18860	18870	18850	573
222	20240509	145900	27605888880	18850	18840	18850	18840	2022
223	20240509	145800	27567778460	18840	18840	18850	18840	1230
224	20240509	145700	27544600700	18840	18850	18860	18840	3095
225	20240509	145600	27486260830	18850	18870	18870	18840	1229
226	20240509	145500	27463093390	18870	18890	18890	18840	2262
227	20240509	145400	27420440400	18870	18920	18920	18870	5853
228	20240509	145300	27309819810	18910	18890	18910	18880	2510
229	20240509	145200	27262364980	18880	18920	18920	18880	1297
230	20240509	145100	27237842620	18920	18900	18920	18890	2289
231	20240509	145000	27194565750	18900	18840	18900	18840	996
232	20240509	144900	27175761560	18850	18860	18860	18820	2132
233	20240509	144800	27135604260	18840	18860	18870	18810	3248
234	20240509	144700	27074448530	18870	18810	18880	18810	6470
235	20240509	144600	26952622670	18810	18810	18820	18800	1691
236	20240509	144500	26920809280	18820	18820	18840	18810	1507
237	20240509	144400	26892443830	18820	18800	18830	18780	1045
238	20240509	144300	26872790360	18790	18820	18860	18780	7477
239	20240509	144200	26732079390	18830	18800	18830	18780	4440
240	20240509	144100	26648595050	18800	18800	18840	18760	7167
241	20240509	144000	26513878350	18770	18840	18840	18760	7964
242	20240509	143900	26364300200	18840	18820	18840	18790	13573
243	20240509	143800	26109055140	18820	18840	18840	18810	7226
244	20240509	143700	25973044950	18840	18900	18900	18840	10101
245	20240509	143600	25782525330	18890	18890	18900	18890	2122
246	20240509	143500	25742433490	18900	18900	18900	18890	602
247	20240509	143400	25731059390	18900	18890	18900	18890	7125
248	20240509	143300	25596421020	18890	18890	18930	18890	2773
249	20240509	143200	25544005650	18890	18870	18900	18860	1525
250	20240509	143100	25515214440	18860	18880	18890	18850	5667
251	20240509	143000	25408327870	18870	18900	18900	18870	10424
252	20240509	142900	25211508950	18910	18900	18910	18880	4121
253	20240509	142800	25133628210	18900	18910	18930	18890	7172
254	20240509	142700	24998110870	18910	18910	18910	18900	8658
255	20240509	142600	24834456620	18910	18930	18930	18900	14041
256	20240509	142500	24568993960	18930	18930	18940	18920	1735
257	20240509	142400	24536154720	18920	18920	18920	18910	2245
258	20240509	142300	24493692900	18910	18950	18970	18910	9337
259	20240509	142200	24316860260	18960	18970	18990	18950	1892
260	20240509	142100	24280977110	18970	18990	18990	18970	2130
261	20240509	142000	24240549340	18980	18960	18990	18960	1359
262	20240509	141900	24214763770	18960	18960	18970	18950	3230
263	20240509	141800	24153521110	18970	18970	18970	18960	1127
264	20240509	141700	24132148190	18960	18970	18970	18950	2222
265	20240509	141600	24090017090	18970	18970	18970	18950	1038
266	20240509	141500	24070339100	18970	18980	18990	18950	7526
267	20240509	141400	23927625730	18980	18960	18990	18960	2304
268	20240509	141300	23883922700	18960	18970	18980	18960	3128
269	20240509	141200	23824583810	18970	19000	19000	18970	4058
270	20240509	141100	23747550280	18990	19020	19020	18990	1749
271	20240509	141000	23714317630	19000	19020	19020	19000	1838
272	20240509	140900	23679382620	19010	19000	19020	19000	631
273	20240509	140800	23667387370	19000	19010	19020	19000	3245
274	20240509	140700	23605705000	19010	19030	19030	19010	3222
275	20240509	140600	23544438690	19020	19020	19030	19020	543
276	20240509	140500	23534108670	19020	19010	19030	19010	562
277	20240509	140400	23523421260	19010	19010	19030	19010	1167
278	20240509	140300	23501228280	19010	19020	19020	19000	1021
279	20240509	140200	23481818150	19030	19010	19040	19000	448
280	20240509	140100	23473301330	19010	19010	19010	19000	705
281	20240509	140000	23459903640	19010	19000	19010	19000	3203
282	20240509	135900	23399035990	19010	19050	19050	19000	3848
283	20240509	135800	23325867700	19040	19050	19050	19040	1481
284	20240509	135700	23297665600	19050	19030	19050	19030	1307
285	20240509	135600	23272789230	19030	19050	19050	19030	1021
286	20240509	135500	23253352340	19040	19030	19060	19020	464
287	20240509	135400	23244517960	19010	19050	19100	19000	11350
288	20240509	135300	23028670820	19050	19050	19050	19030	1155
289	20240509	135200	23006670460	19050	19060	19070	19050	1893
290	20240509	135100	22970578250	19060	19060	19070	19060	772
291	20240509	135000	22955861660	19070	19040	19070	19040	1090
292	20240509	134900	22935090640	19040	19030	19050	19010	819
293	20240509	134800	22919507440	19020	18990	19020	18970	3055
294	20240509	134700	22861484660	18970	18990	18990	18970	2206
295	20240509	134600	22819603860	18990	18970	18990	18970	1911
296	20240509	134500	22783327440	18970	18980	18990	18970	2673
297	20240509	134400	22732597670	18990	19010	19010	18980	5081
298	20240509	134300	22636055700	19020	19010	19040	19010	1039
299	20240509	134200	22616294850	19010	19040	19050	19010	2623
300	20240509	134100	22566379040	19040	19090	19090	19040	2223
301	20240509	134000	22524003150	19090	19060	19100	19060	1538
302	20240509	133900	22494644960	19060	19050	19060	19040	875
303	20240509	133800	22477980190	19040	19050	19060	19040	509
304	20240509	133700	22468286540	19060	19030	19060	19020	1468
305	20240509	133600	22440335550	19020	19040	19050	19000	3319
306	20240509	133500	22377240230	19040	19030	19070	19010	661
307	20240509	133400	22364646620	19080	19030	19080	19000	12382
308	20240509	133300	22129232210	19020	19060	19060	19020	6555
309	20240509	133200	22004454420	19050	19080	19080	19050	3218
310	20240509	133100	21943123920	19070	19070	19080	19060	957
311	20240509	133000	21924873550	19060	19050	19080	19050	657
312	20240509	132900	21912348030	19060	19080	19110	19050	2928
313	20240509	132800	21856511160	19070	19130	19130	19060	6416
314	20240509	132700	21733991870	19130	19120	19130	19120	415
315	20240509	132600	21726055040	19130	19140	19140	19130	988
316	20240509	132500	21707151020	19140	19140	19140	19130	1536
317	20240509	132400	21677762060	19140	19150	19160	19110	1552
318	20240509	132300	21648064600	19150	19140	19160	19110	536
319	20240509	132200	21637808070	19140	19090	19160	19090	3522
320	20240509	132100	21570551800	19090	19170	19170	19090	7884
321	20240509	132000	21419748100	19160	19200	19230	19160	1242
322	20240509	131900	21395922160	19200	19230	19240	19190	1293
323	20240509	131800	21371083580	19230	19260	19260	19190	3285
324	20240509	131700	21307952510	19260	19320	19320	19250	2027
325	20240509	131600	21268836430	19320	19310	19330	19310	1769
326	20240509	131500	21234659040	19330	19250	19340	19250	8755
327	20240509	131400	21065799700	19240	19230	19260	19220	2351
328	20240509	131300	21020560380	19230	19210	19230	19200	1077
329	20240509	131200	20999871870	19210	19180	19240	19160	1181
330	20240509	131100	20977193580	19180	19160	19180	19160	1229
331	20240509	131000	20953639020	19150	19200	19200	19150	1126
332	20240509	130900	20932051350	19130	19230	19240	19130	3164
333	20240509	130800	20871381020	19220	19190	19220	19180	2664
334	20240509	130700	20820228280	19190	19150	19190	19150	151
335	20240509	130600	20817332390	19130	19140	19200	19120	1485
336	20240509	130500	20788899300	19120	19140	19140	19110	559
337	20240509	130400	20778210750	19130	19130	19140	19100	2723
338	20240509	130300	20726186990	19130	19140	19140	19120	749
339	20240509	130200	20711860120	19140	19160	19160	19110	3393
340	20240509	130100	20646937600	19150	19190	19200	19140	4414
341	20240509	130000	20562374120	19190	19220	19230	19170	1219
342	20240509	125900	20538981680	19220	19230	19250	19190	837
343	20240509	125800	20522887460	19160	19160	19240	19160	515
344	20240509	125700	20513012870	19150	19150	19260	19150	2498
345	20240509	125600	20465098170	19140	19140	19150	19140	1767
346	20240509	125500	20431272980	19130	19150	19150	19120	1462
347	20240509	125400	20403291950	19150	19160	19170	19140	3055
348	20240509	125300	20344782050	19160	19130	19160	19130	1285
349	20240509	125200	20320169210	19130	19100	19140	19100	1030
350	20240509	125100	20300468220	19100	19090	19110	19090	1634
351	20240509	125000	20269261640	19090	19090	19100	19080	670
352	20240509	124900	20256472700	19100	19120	19130	19080	2336
353	20240509	124800	20211825240	19130	19130	19140	19130	1272
354	20240509	124700	20187490210	19140	19170	19170	19140	1614
355	20240509	124600	20156581590	19170	19160	19180	19160	1150
356	20240509	124500	20134540790	19160	19250	19250	19150	3162
357	20240509	124400	20073821600	19240	19260	19270	19230	3239
358	20240509	124300	20011469940	19270	19290	19290	19260	1121
359	20240509	124200	19989869430	19290	19310	19320	19290	3359
360	20240509	124100	19925038810	19320	19300	19320	19300	870
361	20240509	124000	19908237120	19300	19260	19330	19250	4813
362	20240509	123900	19815442900	19250	19240	19250	19240	1364
363	20240509	123800	19789192650	19240	19270	19270	19230	2439
364	20240509	123700	19742235520	19280	19170	19280	19170	4091
365	20240509	123600	19663618880	19170	19160	19170	19140	3553
366	20240509	123500	19595544010	19150	19160	19160	19120	3586
367	20240509	123400	19526886030	19160	19130	19160	19120	4560
368	20240509	123300	19439594510	19120	19090	19120	19080	1186
369	20240509	123200	19416940870	19090	19090	19100	19030	1697
370	20240509	123100	19384537880	19080	19070	19100	19030	1261
371	20240509	123000	19360497440	19070	19050	19070	19010	1096
372	20240509	122900	19339628560	19040	19000	19040	18990	1190
373	20240509	122800	19317006010	18990	18980	18990	18970	2466
374	20240509	122700	19270199010	18970	18970	18980	18950	5252
375	20240509	122600	19170617180	18970	18980	18990	18970	3206
376	20240509	122500	19109765080	18990	18990	18990	18980	2003
377	20240509	122400	19071744690	18990	18980	19000	18970	1966
378	20240509	122300	19034412040	18960	18940	18960	18940	2377
379	20240509	122200	18989372340	18940	18940	18960	18940	1513
380	20240509	122100	18960697760	18940	18930	18940	18910	2354
381	20240509	122000	18916148480	18930	18940	18940	18910	1181
382	20240509	121900	18893793550	18940	18930	18960	18920	1505
383	20240509	121800	18865285590	18920	18920	18950	18890	2748
384	20240509	121700	18813293340	18920	18950	18950	18900	12713
385	20240509	121600	18572801110	18950	18990	18990	18950	5038
386	20240509	121500	18477288090	18960	18980	19000	18950	4942
387	20240509	121400	18383561910	18990	19000	19000	18980	4300
388	20240509	121300	18301898120	18990	19000	19010	18990	4104
389	20240509	121200	18223924150	19000	19020	19020	19000	3758
390	20240509	121100	18152500740	19020	19000	19020	18990	1691
391	20240509	121000	18120369830	18980	18980	19000	18970	4542
392	20240509	120900	18034130330	18970	19040	19040	18970	7078
393	20240509	120800	17899714400	19010	19040	19050	19010	5005
394	20240509	120700	17804467940	19050	19100	19100	19050	3358
395	20240509	120600	17740458610	19100	19100	19110	19090	2183
396	20240509	120500	17698764620	19100	19100	19120	19100	982
397	20240509	120400	17680002460	19100	19090	19110	19080	2260
398	20240509	120300	17636841110	19100	19070	19100	19070	755
399	20240509	120200	17622434580	19070	19070	19080	19060	1797
400	20240509	120100	17588176280	19080	19070	19080	19060	990
401	20240509	120000	17569292250	19060	19080	19090	19060	1782
402	20240509	115900	17535308670	19070	19070	19090	19060	937
403	20240509	115800	17517440980	19060	19160	19160	19060	7906
404	20240509	115700	17366438700	19130	19160	19180	19130	1057
405	20240509	115600	17346195450	19190	19080	19190	19080	3711
406	20240509	115500	17275226660	19080	19090	19120	19070	2919
407	20240509	115400	17219508490	19090	19140	19140	19070	1845
408	20240509	115300	17184283940	19130	19160	19200	19120	4967
409	20240509	115200	17089143800	19150	19070	19160	19060	5830
410	20240509	115100	16977588600	19060	19050	19060	19040	2688
411	20240509	115000	16926371630	19050	18950	19050	18900	12649
412	20240509	114900	16686612080	18950	18990	19000	18950	5413
413	20240509	114800	16583974590	18990	19050	19070	18980	14593
414	20240509	114700	16306505830	19060	19130	19130	19040	11955
415	20240509	114600	16078481500	19130	19130	19140	19120	2300
416	20240509	114500	16034489670	19140	19150	19150	19130	602
417	20240509	114400	16022966180	19140	19130	19150	19130	2746
418	20240509	114300	15970407570	19130	19160	19170	19120	2788
419	20240509	114200	15917045210	19160	19100	19160	19090	3366
420	20240509	114100	15852678280	19100	19120	19120	19080	3453
421	20240509	114000	15786697010	19120	19070	19140	19050	6318
422	20240509	113900	15666078270	19070	19090	19100	19050	5834
423	20240509	113800	15554805040	19100	19160	19170	19080	9626
424	20240509	113700	15370869280	19150	19140	19170	19130	4913
425	20240509	113600	15276790850	19140	19160	19160	19110	3097
426	20240509	113500	15217549880	19160	19100	19190	19100	7291
427	20240509	113400	15078197860	19080	19260	19260	19080	15438
428	20240509	113300	14782368290	19270	19210	19290	19200	6594
429	20240509	113200	14655594330	19210	19430	19430	19210	35644
430	20240509	113100	13966114380	19420	19440	19450	19420	3006
431	20240509	113000	13907709590	19450	19450	19460	19450	1383
432	20240509	112900	13880810040	19450	19460	19460	19450	500
433	20240509	112800	13871081850	19450	19450	19470	19430	1338
434	20240509	112700	13845052420	19460	19450	19520	19450	713
435	20240509	112600	13831169550	19440	19410	19540	19410	2165
436	20240509	112500	13789063090	19400	19380	19420	19380	3173
437	20240509	112400	13727507170	19380	19450	19450	19380	5576
438	20240509	112300	13619339990	19410	19450	19470	19390	2775
439	20240509	112200	13565412680	19440	19390	19440	19370	8998
440	20240509	112100	13390938090	19380	19430	19430	19350	4822
441	20240509	112000	13297497480	19390	19560	19570	19390	19896
442	20240509	111900	12909711780	19570	19550	19580	19540	1911
443	20240509	111800	12872345110	19540	19580	19580	19540	3797
444	20240509	111700	12798090000	19580	19630	19630	19580	2190
445	20240509	111600	12755151610	19620	19660	19680	19570	3385
446	20240509	111500	12688775510	19660	19510	19690	19500	9715
447	20240509	111400	12498909800	19500	19690	19690	19500	19579
448	20240509	111300	12114934520	19680	19750	19750	19660	23563
449	20240509	111200	11650510710	19750	19760	19770	19740	1057
450	20240509	111100	11629630510	19760	19760	19770	19750	2053
451	20240509	111000	11589073570	19760	19750	19760	19750	736
452	20240509	110900	11574537230	19750	19770	19780	19750	3598
453	20240509	110800	11503449150	19790	19770	19790	19760	679
454	20240509	110700	11490020360	19770	19770	19790	19760	1899
455	20240509	110600	11452447280	19770	19750	19800	19750	2797
456	20240509	110500	11397140960	19750	19760	19760	19750	963
457	20240509	110400	11378115210	19760	19750	19760	19750	346
458	20240509	110300	11371280090	19750	19750	19750	19730	3131
459	20240509	110200	11309475690	19750	19740	19750	19740	1407
460	20240509	110100	11281699170	19740	19750	19760	19740	620
461	20240509	110000	11269454740	19750	19760	19760	19740	1484
462	20240509	105900	11240153580	19760	19800	19800	19760	1382
463	20240509	105800	11212829470	19800	19790	19800	19770	924
464	20240509	105700	11194548000	19790	19790	19800	19780	514
465	20240509	105600	11184379330	19770	19760	19800	19760	345
466	20240509	105500	11177558760	19810	19740	19810	19740	444
467	20240509	105400	11168791350	19740	19740	19740	19730	1087
468	20240509	105300	11147341780	19750	19740	19750	19740	1125
469	20240509	105200	11125124660	19740	19720	19740	19710	968
470	20240509	105100	11106034210	19720	19740	19760	19710	8905
471	20240509	105000	10930346710	19750	19810	19810	19740	13360
472	20240509	104900	10666265680	19810	19800	19840	19800	183
473	20240509	104800	10662641030	19800	19800	19800	19790	1033
474	20240509	104700	10642188600	19800	19800	19850	19780	1264
475	20240509	104600	10617156680	19790	19770	19850	19770	1578
476	20240509	104500	10585940660	19770	19780	19790	19770	1737
477	20240509	104400	10551585650	19770	19780	19800	19770	1120
478	20240509	104300	10529430280	19780	19830	19840	19780	1750
479	20240509	104200	10494779110	19840	19860	19860	19830	155
480	20240509	104100	10491702760	19800	19790	19800	19780	1170
481	20240509	104000	10468541620	19780	19820	19880	19770	5528
482	20240509	103900	10359186520	19820	19830	19900	19790	6971
483	20240509	103800	10221107340	19830	19940	19950	19830	6839
484	20240509	103700	10085269690	19910	19910	19940	19910	381
485	20240509	103600	10077680490	19870	19920	19920	19870	178
486	20240509	103500	10074139180	19920	19830	19920	19830	2717
487	20240509	103400	10020151020	19830	19850	19870	19820	2419
488	20240509	103300	9972164050	19850	19830	19880	19830	565
489	20240509	103200	9960949830	19840	19880	19890	19830	2464
490	20240509	103100	9912015480	19860	19870	19900	19860	563
491	20240509	103000	9900831800	19900	19850	19910	19850	1647
492	20240509	102900	9868087980	19890	19810	19890	19810	1531
493	20240509	102800	9837713320	19810	19800	19830	19790	846
494	20240509	102700	9820963270	19800	19840	19840	19780	12352
495	20240509	102600	9576322950	19840	19880	19880	19840	2998
496	20240509	102500	9516810370	19890	19880	19890	19850	4863
497	20240509	102400	9420222660	19880	19860	19890	19840	3327
498	20240509	102300	9354171980	19890	19900	19910	19850	12043
499	20240509	102200	9114805710	19900	19920	19920	19890	2177
500	20240509	102100	9071478010	19920	19970	19970	19920	2169
501	20240509	102000	9028212620	19990	19870	19990	19860	5524
502	20240509	101900	8918197440	19890	19910	19950	19860	10410
503	20240509	101800	8711074140	19910	19950	19990	19900	5404
504	20240509	101700	8603408830	19950	19990	20050	19940	7127
505	20240509	101600	8461029250	19990	20050	20050	19990	1761
506	20240509	101500	8425808530	20000	20000	20050	19990	1685
507	20240509	101400	8392102890	20000	20000	20100	19990	2671
508	20240509	101300	8338653060	20050	20050	20100	20000	7875
509	20240509	101200	8180993260	20100	20050	20100	20000	2668
510	20240509	101100	8127480310	20050	20050	20100	20050	824
511	20240509	101000	8110943810	20050	20050	20100	20050	1472
512	20240509	100900	8081401310	20050	20100	20100	20050	3910
513	20240509	100800	8002935660	20050	20150	20200	20050	3774
514	20240509	100700	7927030910	20150	20150	20200	20100	3112
515	20240509	100600	7864334910	20150	20150	20150	20100	887
516	20240509	100500	7846474210	20150	20200	20250	20050	9742
517	20240509	100400	7650426210	20250	20300	20300	20200	1660
518	20240509	100300	7616857210	20300	20350	20350	20250	916
519	20240509	100200	7598268010	20300	20250	20300	20200	9048
520	20240509	100100	7415138460	20250	20300	20350	20250	3135
521	20240509	100000	7351578010	20300	20350	20400	20300	2485
522	20240509	095900	7301027410	20350	20350	20350	20300	2446
523	20240509	095800	7251339360	20300	20300	20400	20300	2914
524	20240509	095700	7192061860	20300	20350	20350	20300	1131
525	20240509	095600	7169097410	20350	20400	20400	20300	2561
526	20240509	095500	7116975260	20400	20400	20400	20350	523
527	20240509	095400	7106319010	20400	20400	20400	20350	697
528	20240509	095300	7092111360	20400	20400	20450	20400	1673
529	20240509	095200	7057976010	20400	20350	20450	20350	3104
530	20240509	095100	6994652160	20350	20350	20400	20350	2155
531	20240509	095000	6950794360	20350	20350	20400	20300	1518
532	20240509	094900	6919908010	20350	20450	20450	20350	6400
533	20240509	094800	6789587460	20400	20450	20450	20400	2027
534	20240509	094700	6748232160	20450	20550	20600	20450	2309
535	20240509	094600	6700906310	20550	20600	20600	20550	757
536	20240509	094500	6685343910	20550	20550	20600	20450	5650
537	20240509	094400	6569456360	20550	20500	20550	20450	1779
538	20240509	094300	6532965660	20500	20550	20550	20450	947
539	20240509	094200	6513536560	20500	20500	20600	20450	10296
540	20240509	094100	6302125910	20500	20350	20500	20350	2938
541	20240509	094000	6242035160	20400	20450	20450	20350	4043
542	20240509	093900	6159513060	20450	20500	20500	20450	2397
543	20240509	093800	6110402610	20500	20600	20600	20500	4209
544	20240509	093700	6023901360	20550	20550	20600	20500	4954
545	20240509	093600	5922046710	20550	20550	20650	20500	8148
546	20240509	093500	5754437910	20550	20450	20650	20450	14676
547	20240509	093400	5453015310	20450	20450	20500	20400	3467
548	20240509	093300	5382119210	20450	20400	20500	20300	5331
549	20240509	093200	5273467160	20350	20450	20450	20350	3088
550	20240509	093100	5210476110	20400	20400	20550	20350	4156
551	20240509	093000	5125431460	20350	20500	20500	20350	6880
552	20240509	092900	4984991160	20550	20650	20650	20500	7053
553	20240509	092800	4839969810	20650	20500	20650	20500	15059
554	20240509	092700	4529471910	20500	20550	20600	20500	7007
555	20240509	092600	4385493660	20550	20550	20650	20500	6707
556	20240509	092500	4247435310	20600	20450	20650	20450	20554
557	20240509	092400	3825142160	20450	20400	20500	20350	7581
558	20240509	092300	3670213410	20450	20450	20500	20350	5394
559	20240509	092200	3560059710	20450	20350	20500	20350	10450
560	20240509	092100	3346540660	20350	20350	20400	20250	8369
561	20240509	092000	3176302610	20350	20250	20400	20250	12577
562	20240509	091900	2921289210	20250	20150	20250	20100	7994
563	20240509	091800	2759974960	20150	20150	20150	20100	2899
564	20240509	091700	2701582960	20150	20150	20150	20050	4221
565	20240509	091600	2616624810	20150	19880	20150	19870	13104
566	20240509	091500	2354234450	19870	19940	19950	19850	2900
567	20240509	091400	2296633370	19950	19950	19970	19850	712
568	20240509	091300	2282443780	19950	19800	19950	19800	5368
569	20240509	091200	2176094580	19800	19950	19960	19800	2449
570	20240509	091100	2127448320	19960	20000	20050	19930	6632
571	20240509	091000	1994885480	20000	20050	20150	20000	4430
572	20240509	090900	1906132030	20100	19950	20150	19950	5538
573	20240509	090800	1795203410	20000	19840	20000	19790	3218
574	20240509	090700	1731186630	19780	19790	19860	19760	7999
575	20240509	090600	1572944110	19780	19810	19860	19770	5303
576	20240509	090500	1467871070	19800	19800	19860	19750	4479
577	20240509	090400	1379190850	19740	19750	19970	19700	15803
578	20240509	090300	1065434780	19730	19830	19990	19700	15793
579	20240509	090200	753027670	19820	19850	20000	19750	9709
580	20240509	090100	560294690	19820	19970	19980	19720	15324
581	20240509	090000	255771690	19970	20150	20200	19960	12439