KissMeData/272210/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	205300	25288508390	18610	18610	18610	18610	200721
3	20240509	205200	25288508390	18610	18610	18610	18610	0
4	20240509	205100	25288508390	18610	18610	18610	18610	0
5	20240509	205000	25288508390	18610	18610	18610	18610	0
6	20240509	204900	25288508390	18610	18610	18610	18610	0
7	20240509	204800	25288508390	18610	18610	18610	18610	0
8	20240509	204700	25288508390	18610	18610	18610	18610	0
9	20240509	204600	25288508390	18610	18610	18610	18610	0
10	20240509	204500	25288508390	18610	18610	18610	18610	0
11	20240509	204400	25288508390	18610	18610	18610	18610	0
12	20240509	204300	25288508390	18610	18610	18610	18610	0
13	20240509	204200	25288508390	18610	18610	18610	18610	0
14	20240509	204100	25288508390	18610	18610	18610	18610	0
15	20240509	204000	25288508390	18610	18610	18610	18610	0
16	20240509	203900	25288508390	18610	18610	18610	18610	0
17	20240509	203800	25288508390	18610	18610	18610	18610	0
18	20240509	203700	25288508390	18610	18610	18610	18610	0
19	20240509	203600	25288508390	18610	18610	18610	18610	0
20	20240509	203500	25288508390	18610	18610	18610	18610	0
21	20240509	203400	25288508390	18610	18610	18610	18610	0
22	20240509	203300	25288508390	18610	18610	18610	18610	0
23	20240509	203200	25288508390	18610	18610	18610	18610	0
24	20240509	203100	25288508390	18610	18610	18610	18610	0
25	20240509	203000	25288508390	18610	18610	18610	18610	0
26	20240509	202900	25288508390	18610	18610	18610	18610	0
27	20240509	202800	25288508390	18610	18610	18610	18610	0
28	20240509	202700	25288508390	18610	18610	18610	18610	0
29	20240509	202600	25288508390	18610	18610	18610	18610	0
30	20240509	202500	25288508390	18610	18610	18610	18610	0
31	20240509	202400	25288508390	18610	18610	18610	18610	0
32	20240509	202300	25288508390	18610	18610	18610	18610	200721
33	20240509	202200	25288508390	18610	18610	18610	18610	0
34	20240509	202100	25288508390	18610	18610	18610	18610	0
35	20240509	202000	25288508390	18610	18610	18610	18610	0
36	20240509	201900	25288508390	18610	18610	18610	18610	0
37	20240509	201800	25288508390	18610	18610	18610	18610	0
38	20240509	201700	25288508390	18610	18610	18610	18610	0
39	20240509	201600	25288508390	18610	18610	18610	18610	0
40	20240509	201500	25288508390	18610	18610	18610	18610	0
41	20240509	201400	25288508390	18610	18610	18610	18610	0
42	20240509	201300	25288508390	18610	18610	18610	18610	0
43	20240509	201200	25288508390	18610	18610	18610	18610	0
44	20240509	201100	25288508390	18610	18610	18610	18610	0
45	20240509	201000	25288508390	18610	18610	18610	18610	0
46	20240509	200900	25288508390	18610	18610	18610	18610	0
47	20240509	200800	25288508390	18610	18610	18610	18610	0
48	20240509	200700	25288508390	18610	18610	18610	18610	0
49	20240509	200600	25288508390	18610	18610	18610	18610	0
50	20240509	200500	25288508390	18610	18610	18610	18610	0
51	20240509	200400	25288508390	18610	18610	18610	18610	0
52	20240509	200300	25288508390	18610	18610	18610	18610	0
53	20240509	200200	25288508390	18610	18610	18610	18610	0
54	20240509	200100	25288508390	18610	18610	18610	18610	0
55	20240509	200000	25288508390	18610	18610	18610	18610	0
56	20240509	195900	25288508390	18610	18610	18610	18610	0
57	20240509	195800	25288508390	18610	18610	18610	18610	0
58	20240509	195700	25288508390	18610	18610	18610	18610	0
59	20240509	195600	25288508390	18610	18610	18610	18610	0
60	20240509	195500	25288508390	18610	18610	18610	18610	0
61	20240509	195400	25288508390	18610	18610	18610	18610	0
62	20240509	195300	25288508390	18610	18610	18610	18610	200721
63	20240509	195200	25288508390	18610	18610	18610	18610	0
64	20240509	195100	25288508390	18610	18610	18610	18610	0
65	20240509	195000	25288508390	18610	18610	18610	18610	0
66	20240509	194900	25288508390	18610	18610	18610	18610	0
67	20240509	194800	25288508390	18610	18610	18610	18610	0
68	20240509	194700	25288508390	18610	18610	18610	18610	0
69	20240509	194600	25288508390	18610	18610	18610	18610	0
70	20240509	194500	25288508390	18610	18610	18610	18610	0
71	20240509	194400	25288508390	18610	18610	18610	18610	0
72	20240509	194300	25288508390	18610	18610	18610	18610	0
73	20240509	194200	25288508390	18610	18610	18610	18610	0
74	20240509	194100	25288508390	18610	18610	18610	18610	0
75	20240509	194000	25288508390	18610	18610	18610	18610	0
76	20240509	193900	25288508390	18610	18610	18610	18610	0
77	20240509	193800	25288508390	18610	18610	18610	18610	0
78	20240509	193700	25288508390	18610	18610	18610	18610	0
79	20240509	193600	25288508390	18610	18610	18610	18610	0
80	20240509	193500	25288508390	18610	18610	18610	18610	0
81	20240509	193400	25288508390	18610	18610	18610	18610	0
82	20240509	193300	25288508390	18610	18610	18610	18610	0
83	20240509	193200	25288508390	18610	18610	18610	18610	0
84	20240509	193100	25288508390	18610	18610	18610	18610	0
85	20240509	193000	25288508390	18610	18610	18610	18610	0
86	20240509	192900	25288508390	18610	18610	18610	18610	0
87	20240509	192800	25288508390	18610	18610	18610	18610	0
88	20240509	192700	25288508390	18610	18610	18610	18610	0
89	20240509	192600	25288508390	18610	18610	18610	18610	0
90	20240509	192500	25288508390	18610	18610	18610	18610	0
91	20240509	192400	25288508390	18610	18610	18610	18610	0
92	20240509	192300	25288508390	18610	18610	18610	18610	200721
93	20240509	192200	25288508390	18610	18610	18610	18610	0
94	20240509	192100	25288508390	18610	18610	18610	18610	0
95	20240509	192000	25288508390	18610	18610	18610	18610	0
96	20240509	191900	25288508390	18610	18610	18610	18610	0
97	20240509	191800	25288508390	18610	18610	18610	18610	0
98	20240509	191700	25288508390	18610	18610	18610	18610	0
99	20240509	191600	25288508390	18610	18610	18610	18610	0
100	20240509	191500	25288508390	18610	18610	18610	18610	0
101	20240509	191400	25288508390	18610	18610	18610	18610	0
102	20240509	191300	25288508390	18610	18610	18610	18610	0
103	20240509	191200	25288508390	18610	18610	18610	18610	0
104	20240509	191100	25288508390	18610	18610	18610	18610	0
105	20240509	191000	25288508390	18610	18610	18610	18610	0
106	20240509	190900	25288508390	18610	18610	18610	18610	0
107	20240509	190800	25288508390	18610	18610	18610	18610	0
108	20240509	190700	25288508390	18610	18610	18610	18610	0
109	20240509	190600	25288508390	18610	18610	18610	18610	0
110	20240509	190500	25288508390	18610	18610	18610	18610	0
111	20240509	190400	25288508390	18610	18610	18610	18610	0
112	20240509	190300	25288508390	18610	18610	18610	18610	0
113	20240509	190200	25288508390	18610	18610	18610	18610	0
114	20240509	190100	25288508390	18610	18610	18610	18610	0
115	20240509	190000	25288508390	18610	18610	18610	18610	0
116	20240509	185900	25288508390	18610	18610	18610	18610	0
117	20240509	185800	25288508390	18610	18610	18610	18610	0
118	20240509	185700	25288508390	18610	18610	18610	18610	0
119	20240509	185600	25288508390	18610	18610	18610	18610	0
120	20240509	185500	25288508390	18610	18610	18610	18610	0
121	20240509	185400	25288508390	18610	18610	18610	18610	0
122	20240509	185300	25288508390	18610	18610	18610	18610	200721
123	20240509	185200	25288508390	18610	18610	18610	18610	0
124	20240509	185100	25288508390	18610	18610	18610	18610	0
125	20240509	185000	25288508390	18610	18610	18610	18610	0
126	20240509	184900	25288508390	18610	18610	18610	18610	0
127	20240509	184800	25288508390	18610	18610	18610	18610	0
128	20240509	184700	25288508390	18610	18610	18610	18610	0
129	20240509	184600	25288508390	18610	18610	18610	18610	0
130	20240509	184500	25288508390	18610	18610	18610	18610	0
131	20240509	184400	25288508390	18610	18610	18610	18610	0
132	20240509	184300	25288508390	18610	18610	18610	18610	0
133	20240509	184200	25288508390	18610	18610	18610	18610	0
134	20240509	184100	25288508390	18610	18610	18610	18610	0
135	20240509	184000	25288508390	18610	18610	18610	18610	0
136	20240509	183900	25288508390	18610	18610	18610	18610	0
137	20240509	183800	25288508390	18610	18610	18610	18610	0
138	20240509	183700	25288508390	18610	18610	18610	18610	0
139	20240509	183600	25288508390	18610	18610	18610	18610	0
140	20240509	183500	25288508390	18610	18610	18610	18610	0
141	20240509	183400	25288508390	18610	18610	18610	18610	0
142	20240509	183300	25288508390	18610	18610	18610	18610	0
143	20240509	183200	25288508390	18610	18610	18610	18610	0
144	20240509	183100	25288508390	18610	18610	18610	18610	0
145	20240509	183000	25288508390	18610	18610	18610	18610	0
146	20240509	182900	25288508390	18610	18610	18610	18610	0
147	20240509	182800	25288508390	18610	18610	18610	18610	0
148	20240509	182700	25288508390	18610	18610	18610	18610	0
149	20240509	182600	25288508390	18610	18610	18610	18610	0
150	20240509	182500	25288508390	18610	18610	18610	18610	0
151	20240509	182400	25288508390	18610	18610	18610	18610	0
152	20240509	182300	25288508390	18610	18610	18610	18610	200721
153	20240509	182200	25288508390	18610	18610	18610	18610	0
154	20240509	182100	25288508390	18610	18610	18610	18610	0
155	20240509	182000	25288508390	18610	18610	18610	18610	0
156	20240509	181900	25288508390	18610	18610	18610	18610	0
157	20240509	181800	25288508390	18610	18610	18610	18610	0
158	20240509	181700	25288508390	18610	18610	18610	18610	0
159	20240509	181600	25288508390	18610	18610	18610	18610	0
160	20240509	181500	25288508390	18610	18610	18610	18610	0
161	20240509	181400	25288508390	18610	18610	18610	18610	0
162	20240509	181300	25288508390	18610	18610	18610	18610	0
163	20240509	181200	25288508390	18610	18610	18610	18610	0
164	20240509	181100	25288508390	18610	18610	18610	18610	0
165	20240509	181000	25288508390	18610	18610	18610	18610	0
166	20240509	180900	25288508390	18610	18610	18610	18610	0
167	20240509	180800	25288508390	18610	18610	18610	18610	0
168	20240509	180700	25288508390	18610	18610	18610	18610	0
169	20240509	180600	25288508390	18610	18610	18610	18610	0
170	20240509	180500	25288508390	18610	18610	18610	18610	0
171	20240509	180400	25288508390	18610	18610	18610	18610	0
172	20240509	180300	25288508390	18610	18610	18610	18610	0
173	20240509	180200	25288508390	18610	18610	18610	18610	0
174	20240509	180100	25288508390	18610	18610	18610	18610	0
175	20240509	180000	25288508390	18610	18610	18610	18610	0
176	20240509	175900	25288508390	18610	18610	18610	18610	0
177	20240509	175800	25288508390	18610	18610	18610	18610	0
178	20240509	175700	25288508390	18610	18610	18610	18610	0
179	20240509	175600	25288508390	18610	18610	18610	18610	0
180	20240509	175500	25288508390	18610	18610	18610	18610	0
181	20240509	175400	25288508390	18610	18610	18610	18610	0
182	20240509	175300	25288508390	18610	18610	18610	18610	200721
183	20240509	175200	25288508390	18610	18610	18610	18610	0
184	20240509	175100	25288508390	18610	18610	18610	18610	0
185	20240509	175000	25288508390	18610	18610	18610	18610	0
186	20240509	174900	25288508390	18610	18610	18610	18610	0
187	20240509	174800	25288508390	18610	18610	18610	18610	0
188	20240509	174700	25288508390	18610	18610	18610	18610	0
189	20240509	174600	25288508390	18610	18610	18610	18610	0
190	20240509	174500	25288508390	18610	18610	18610	18610	0
191	20240509	174400	25288508390	18610	18610	18610	18610	0
192	20240509	174300	25288508390	18610	18610	18610	18610	0
193	20240509	174200	25288508390	18610	18610	18610	18610	0
194	20240509	174100	25288508390	18610	18610	18610	18610	0
195	20240509	174000	25288508390	18610	18610	18610	18610	0
196	20240509	173900	25288508390	18610	18610	18610	18610	0
197	20240509	173800	25288508390	18610	18610	18610	18610	0
198	20240509	173700	25288508390	18610	18610	18610	18610	0
199	20240509	173600	25288508390	18610	18610	18610	18610	0
200	20240509	173500	25288508390	18610	18610	18610	18610	0
201	20240509	173400	25288508390	18610	18610	18610	18610	0
202	20240509	173300	25288508390	18610	18610	18610	18610	0
203	20240509	173200	25288508390	18610	18610	18610	18610	0
204	20240509	173100	25288508390	18610	18610	18610	18610	0
205	20240509	173000	25288508390	18610	18610	18610	18610	0
206	20240509	172900	25288508390	18610	18610	18610	18610	0
207	20240509	172800	25288508390	18610	18610	18610	18610	0
208	20240509	172700	25288508390	18610	18610	18610	18610	0
209	20240509	172600	25288508390	18610	18610	18610	18610	0
210	20240509	172500	25288508390	18610	18610	18610	18610	0
211	20240509	172400	25288508390	18610	18610	18610	18610	0
212	20240509	172300	25288508390	18610	18610	18610	18610	200721
213	20240509	172200	25288508390	18610	18610	18610	18610	0
214	20240509	172100	25288508390	18610	18610	18610	18610	0
215	20240509	172000	25288508390	18610	18610	18610	18610	0
216	20240509	171900	25288508390	18610	18610	18610	18610	0
217	20240509	171800	25288508390	18610	18610	18610	18610	0
218	20240509	171700	25288508390	18610	18610	18610	18610	0
219	20240509	171600	25288508390	18610	18610	18610	18610	0
220	20240509	171500	25288508390	18610	18610	18610	18610	0
221	20240509	171400	25288508390	18610	18610	18610	18610	0
222	20240509	171300	25288508390	18610	18610	18610	18610	0
223	20240509	171200	25288508390	18610	18610	18610	18610	0
224	20240509	171100	25288508390	18610	18610	18610	18610	0
225	20240509	171000	25288508390	18610	18610	18610	18610	0
226	20240509	170900	25288508390	18610	18610	18610	18610	0
227	20240509	170800	25288508390	18610	18610	18610	18610	0
228	20240509	170700	25288508390	18610	18610	18610	18610	0
229	20240509	170600	25288508390	18610	18610	18610	18610	0
230	20240509	170500	25288508390	18610	18610	18610	18610	0
231	20240509	170400	25288508390	18610	18610	18610	18610	0
232	20240509	170300	25288508390	18610	18610	18610	18610	0
233	20240509	170200	25288508390	18610	18610	18610	18610	0
234	20240509	170100	25288508390	18610	18610	18610	18610	0
235	20240509	170000	25288508390	18610	18610	18610	18610	0
236	20240509	165900	25288508390	18610	18610	18610	18610	0
237	20240509	165800	25288508390	18610	18610	18610	18610	0
238	20240509	165700	25288508390	18610	18610	18610	18610	0
239	20240509	165600	25288508390	18610	18610	18610	18610	0
240	20240509	165500	25288508390	18610	18610	18610	18610	0
241	20240509	165400	25288508390	18610	18610	18610	18610	0
242	20240509	165300	25288508390	18610	18610	18610	18610	200721
243	20240509	165200	25288508390	18610	18610	18610	18610	0
244	20240509	165100	25288508390	18610	18610	18610	18610	0
245	20240509	165000	25288508390	18610	18610	18610	18610	0
246	20240509	164900	25288508390	18610	18610	18610	18610	0
247	20240509	164800	25288508390	18610	18610	18610	18610	0
248	20240509	164700	25288508390	18610	18610	18610	18610	0
249	20240509	164600	25288508390	18610	18610	18610	18610	0
250	20240509	164500	25288508390	18610	18610	18610	18610	0
251	20240509	164400	25288508390	18610	18610	18610	18610	0
252	20240509	164300	25288508390	18610	18610	18610	18610	0
253	20240509	164200	25288508390	18610	18610	18610	18610	0
254	20240509	164100	25288508390	18610	18610	18610	18610	0
255	20240509	164000	25288508390	18610	18610	18610	18610	0
256	20240509	163900	25288508390	18610	18610	18610	18610	0
257	20240509	163800	25288508390	18610	18610	18610	18610	0
258	20240509	163700	25288508390	18610	18610	18610	18610	0
259	20240509	163600	25288508390	18610	18610	18610	18610	0
260	20240509	163500	25288508390	18610	18610	18610	18610	0
261	20240509	163400	25288508390	18610	18610	18610	18610	0
262	20240509	163300	25288508390	18610	18610	18610	18610	0
263	20240509	163200	25288508390	18610	18610	18610	18610	0
264	20240509	163100	25288508390	18610	18610	18610	18610	0
265	20240509	163000	25288508390	18610	18610	18610	18610	0
266	20240509	162900	25288508390	18610	18610	18610	18610	0
267	20240509	162800	25288508390	18610	18610	18610	18610	0
268	20240509	162700	25288508390	18610	18610	18610	18610	0
269	20240509	162600	25288508390	18610	18610	18610	18610	0
270	20240509	162500	25288508390	18610	18610	18610	18610	0
271	20240509	162400	25288508390	18610	18610	18610	18610	0
272	20240509	162300	25288508390	18610	18610	18610	18610	200721
273	20240509	162200	25288508390	18610	18610	18610	18610	0
274	20240509	162100	25288508390	18610	18610	18610	18610	0
275	20240509	162000	25288508390	18610	18610	18610	18610	0
276	20240509	161900	25288508390	18610	18610	18610	18610	0
277	20240509	161800	25288508390	18610	18610	18610	18610	0
278	20240509	161700	25288508390	18610	18610	18610	18610	0
279	20240509	161600	25288508390	18610	18610	18610	18610	0
280	20240509	161500	25288508390	18610	18610	18610	18610	0
281	20240509	161400	25288508390	18610	18610	18610	18610	0
282	20240509	161300	25288508390	18610	18610	18610	18610	0
283	20240509	161200	25288508390	18610	18610	18610	18610	0
284	20240509	161100	25288508390	18610	18610	18610	18610	0
285	20240509	161000	25288508390	18610	18610	18610	18610	0
286	20240509	160900	25288508390	18610	18610	18610	18610	0
287	20240509	160800	25288508390	18610	18610	18610	18610	0
288	20240509	160700	25288508390	18610	18610	18610	18610	0
289	20240509	160600	25288508390	18610	18610	18610	18610	0
290	20240509	160500	25288508390	18610	18610	18610	18610	0
291	20240509	160400	25288508390	18610	18610	18610	18610	0
292	20240509	160300	25288508390	18610	18610	18610	18610	0
293	20240509	160200	25288508390	18610	18610	18610	18610	0
294	20240509	160100	25288508390	18610	18610	18610	18610	0
295	20240509	160000	25288508390	18610	18610	18610	18610	0
296	20240509	155900	25288508390	18610	18610	18610	18610	0
297	20240509	155800	25288508390	18610	18610	18610	18610	0
298	20240509	155700	25288508390	18610	18610	18610	18610	0
299	20240509	155600	25288508390	18610	18610	18610	18610	0
300	20240509	155500	25288508390	18610	18610	18610	18610	0
301	20240509	155400	25288508390	18610	18610	18610	18610	0
302	20240509	155300	25288508390	18610	18610	18610	18610	200721
303	20240509	155200	25288508390	18610	18610	18610	18610	0
304	20240509	155100	25288508390	18610	18610	18610	18610	0
305	20240509	155000	25288508390	18610	18610	18610	18610	0
306	20240509	154900	25288508390	18610	18610	18610	18610	0
307	20240509	154800	25288508390	18610	18610	18610	18610	0
308	20240509	154700	25288508390	18610	18610	18610	18610	0
309	20240509	154600	25288508390	18610	18610	18610	18610	0
310	20240509	154500	25288508390	18610	18610	18610	18610	0
311	20240509	154400	25288508390	18610	18610	18610	18610	0
312	20240509	154300	25288508390	18610	18610	18610	18610	0
313	20240509	154200	25288508390	18610	18610	18610	18610	0
314	20240509	154100	25288508390	18610	18610	18610	18610	0
315	20240509	154000	25288508390	18610	18610	18610	18610	0
316	20240509	153900	25288508390	18610	18610	18610	18610	0
317	20240509	153800	25288508390	18610	18610	18610	18610	0
318	20240509	153700	25288508390	18610	18610	18610	18610	0
319	20240509	153600	25288508390	18610	18610	18610	18610	0
320	20240509	153500	25288508390	18610	18610	18610	18610	0
321	20240509	153400	25288508390	18610	18610	18610	18610	0
322	20240509	153300	25288508390	18610	18610	18610	18610	0
323	20240509	153200	25288508390	18610	18610	18610	18610	0
324	20240509	153100	25288508390	18610	18610	18610	18610	0
325	20240509	153000	25288508390	18610	18610	18610	18610	200721
326	20240509	152900	21553090580	18680	18680	18680	18680	0
327	20240509	152800	21553090580	18680	18680	18680	18680	0
328	20240509	152700	21553090580	18680	18680	18680	18680	0
329	20240509	152600	21553090580	18680	18680	18680	18680	0
330	20240509	152500	21553090580	18680	18680	18680	18680	0
331	20240509	152400	21553090580	18680	18680	18680	18680	0
332	20240509	152300	21553090580	18680	18680	18680	18680	0
333	20240509	152200	21553090580	18680	18680	18680	18680	0
334	20240509	152100	21553090580	18680	18680	18680	18680	0
335	20240509	152000	21553090580	18680	18680	18680	18680	0
336	20240509	151900	21553090580	18680	18690	18690	18650	6967
337	20240509	151800	21423127420	18680	18670	18700	18650	6943
338	20240509	151700	21293560210	18670	18680	18690	18660	8876
339	20240509	151600	21127812290	18690	18690	18700	18680	3085
340	20240509	151500	21070148890	18690	18700	18710	18690	5019
341	20240509	151400	20976294160	18700	18700	18710	18700	1215
342	20240509	151300	20953571080	18700	18710	18710	18700	1589
343	20240509	151200	20923847570	18700	18700	18710	18700	1690
344	20240509	151100	20892231810	18710	18700	18710	18700	2026
345	20240509	151000	20854339080	18700	18700	18710	18700	1668
346	20240509	150900	20823140420	18700	18720	18720	18700	3672
347	20240509	150800	20754436620	18710	18700	18720	18700	2399
348	20240509	150700	20709551660	18700	18710	18720	18700	2076
349	20240509	150600	20670715050	18710	18710	18720	18700	737
350	20240509	150500	20656926720	18710	18710	18720	18700	2365
351	20240509	150400	20612678890	18720	18720	18720	18700	1962
352	20240509	150300	20575961920	18720	18720	18730	18710	892
353	20240509	150200	20559263950	18720	18710	18730	18710	771
354	20240509	150100	20544829440	18710	18710	18720	18710	1119
355	20240509	150000	20523886670	18700	18710	18720	18700	2213
356	20240509	145900	20482479190	18710	18710	18720	18710	2451
357	20240509	145800	20436617520	18710	18720	18720	18710	454
358	20240509	145700	20428121490	18720	18730	18740	18720	1708
359	20240509	145600	20396140650	18730	18720	18740	18720	1603
360	20240509	145500	20366118870	18710	18720	18720	18710	1822
361	20240509	145400	20332022450	18710	18720	18730	18710	1201
362	20240509	145300	20309541360	18720	18720	18730	18720	378
363	20240509	145200	20302464700	18730	18730	18740	18720	1882
364	20240509	145100	20267209420	18730	18720	18750	18710	3579
365	20240509	145000	20200170960	18720	18710	18720	18700	679
366	20240509	144900	20187469060	18700	18690	18710	18690	1665
367	20240509	144800	20156324080	18690	18690	18700	18690	2223
368	20240509	144700	20114759240	18690	18700	18700	18690	697
369	20240509	144600	20101729340	18690	18680	18690	18670	1759
370	20240509	144500	20068880000	18670	18670	18690	18660	3089
371	20240509	144400	20011180400	18660	18660	18670	18650	943
372	20240509	144300	19993583300	18660	18670	18670	18650	1621
373	20240509	144200	19963349080	18670	18670	18680	18670	817
374	20240509	144100	19948095110	18670	18650	18680	18650	981
375	20240509	144000	19929780670	18670	18660	18680	18650	771
376	20240509	143900	19915390000	18660	18670	18680	18660	1216
377	20240509	143800	19892690240	18670	18670	18680	18670	687
378	20240509	143700	19879863580	18670	18670	18680	18660	556
379	20240509	143600	19869485310	18670	18670	18690	18650	5944
380	20240509	143500	19758548620	18670	18680	18690	18670	1151
381	20240509	143400	19737053680	18680	18690	18700	18680	4442
382	20240509	143300	19654039680	18690	18690	18700	18690	2773
383	20240509	143200	19602207150	18690	18690	18700	18690	886
384	20240509	143100	19585641640	18690	18690	18700	18690	745
385	20240509	143000	19571715080	18690	18700	18700	18690	4900
386	20240509	142900	19480121440	18700	18700	18710	18700	633
387	20240509	142800	19468283430	18700	18700	18710	18700	649
388	20240509	142700	19456146700	18700	18720	18720	18700	1033
389	20240509	142600	19436820050	18720	18730	18740	18720	1872
390	20240509	142500	19401768570	18730	18720	18740	18720	814
391	20240509	142400	19386523390	18720	18700	18740	18690	2284
392	20240509	142300	19343795630	18700	18700	18700	18690	1013
393	20240509	142200	19324857150	18700	18690	18720	18690	688
394	20240509	142100	19311985730	18690	18700	18720	18690	1127
395	20240509	142000	19290907480	18700	18710	18730	18690	1513
396	20240509	141900	19262595000	18710	18710	18720	18690	3081
397	20240509	141800	19204967610	18710	18730	18730	18710	1358
398	20240509	141700	19179540040	18730	18730	18740	18720	861
399	20240509	141600	19163406960	18730	18730	18730	18720	299
400	20240509	141500	19157807920	18720	18740	18740	18720	1330
401	20240509	141400	19132900110	18740	18690	18740	18690	2745
402	20240509	141300	19081504070	18690	18680	18690	18680	942
403	20240509	141200	19063902820	18680	18690	18700	18680	1752
404	20240509	141100	19031146280	18690	18700	18700	18690	795
405	20240509	141000	19016285380	18700	18690	18700	18670	1250
406	20240509	140900	18992931150	18670	18680	18690	18670	2280
407	20240509	140800	18950349490	18690	18680	18690	18660	2384
408	20240509	140700	18905837950	18660	18680	18690	18650	2124
409	20240509	140600	18866191180	18690	18660	18690	18650	3246
410	20240509	140500	18805596630	18660	18660	18680	18640	3505
411	20240509	140400	18740165810	18660	18660	18670	18640	1881
412	20240509	140300	18705073000	18650	18650	18660	18650	2316
413	20240509	140200	18661869690	18650	18640	18650	18630	2486
414	20240509	140100	18615533070	18640	18640	18650	18630	1993
415	20240509	140000	18578397190	18630	18640	18650	18630	2132
416	20240509	135900	18538658170	18640	18640	18660	18640	3205
417	20240509	135800	18478903800	18640	18640	18650	18640	3336
418	20240509	135700	18416718590	18640	18650	18660	18640	1794
419	20240509	135600	18383268390	18650	18650	18660	18650	1092
420	20240509	135500	18362901860	18650	18650	18660	18650	3147
421	20240509	135400	18304209090	18650	18650	18660	18650	1219
422	20240509	135300	18281473330	18660	18660	18670	18650	1321
423	20240509	135200	18256824880	18660	18660	18670	18660	1182
424	20240509	135100	18234768380	18660	18660	18670	18660	1395
425	20240509	135000	18208737550	18660	18660	18670	18660	963
426	20240509	134900	18190767000	18660	18670	18680	18660	1710
427	20240509	134800	18158843010	18670	18670	18680	18670	635
428	20240509	134700	18146987030	18680	18680	18690	18670	1197
429	20240509	134600	18124634180	18680	18680	18690	18670	877
430	20240509	134500	18108251920	18670	18670	18690	18670	3152
431	20240509	134400	18049373340	18670	18680	18680	18670	916
432	20240509	134300	18032267300	18680	18670	18680	18670	858
433	20240509	134200	18016245410	18670	18670	18680	18670	1678
434	20240509	134100	17984916670	18670	18680	18690	18670	1584
435	20240509	134000	17955330320	18680	18700	18710	18680	1186
436	20240509	133900	17933154820	18700	18690	18720	18690	3277
437	20240509	133800	17871902130	18690	18700	18720	18690	809
438	20240509	133700	17856771000	18700	18690	18710	18690	1557
439	20240509	133600	17827663580	18700	18700	18710	18690	697
440	20240509	133500	17814632670	18700	18690	18710	18690	670
441	20240509	133400	17802105330	18690	18700	18710	18690	1271
442	20240509	133300	17778339370	18700	18700	18710	18690	1348
443	20240509	133200	17753133370	18710	18710	18710	18700	414
444	20240509	133100	17745390990	18700	18690	18710	18680	723
445	20240509	133000	17731874420	18690	18720	18730	18690	1741
446	20240509	132900	17699303880	18720	18730	18740	18720	414
447	20240509	132800	17691551930	18730	18730	18740	18730	189
448	20240509	132700	17688011800	18730	18750	18750	18730	2274
449	20240509	132600	17645395900	18750	18750	18760	18740	2011
450	20240509	132500	17607684560	18750	18750	18760	18750	1139
451	20240509	132400	17586328280	18750	18730	18760	18730	1398
452	20240509	132300	17560119250	18740	18720	18760	18710	2708
453	20240509	132200	17509384620	18720	18680	18720	18680	678
454	20240509	132100	17496703590	18670	18680	18710	18670	2825
455	20240509	132000	17443880260	18690	18690	18700	18670	3747
456	20240509	131900	17373879840	18700	18690	18700	18680	425
457	20240509	131800	17365934800	18700	18680	18700	18670	2439
458	20240509	131700	17320354700	18680	18670	18680	18670	716
459	20240509	131600	17306986530	18670	18680	18680	18670	1243
460	20240509	131500	17283773310	18670	18670	18680	18660	5922
461	20240509	131400	17173208850	18680	18690	18690	18670	2288
462	20240509	131300	17130484850	18680	18690	18690	18680	1849
463	20240509	131200	17095943500	18690	18690	18700	18680	4840
464	20240509	131100	17005487260	18690	18720	18720	18690	3490
465	20240509	131000	16940229280	18710	18710	18720	18700	471
466	20240509	130900	16931418750	18710	18700	18750	18700	3967
467	20240509	130800	16857169460	18710	18700	18710	18700	716
468	20240509	130700	16843779710	18700	18710	18720	18700	1431
469	20240509	130600	16817011180	18710	18720	18720	18710	995
470	20240509	130500	16798394240	18710	18710	18720	18710	2054
471	20240509	130400	16759961300	18710	18710	18720	18710	1326
472	20240509	130300	16735147170	18710	18720	18720	18710	1189
473	20240509	130200	16712899450	18720	18710	18720	18710	2638
474	20240509	130100	16663540250	18710	18710	18720	18710	886
475	20240509	130000	16646960680	18710	18720	18720	18710	995
476	20240509	125900	16628342220	18710	18710	18720	18710	862
477	20240509	125800	16612213990	18710	18710	18730	18710	636
478	20240509	125700	16600311370	18710	18720	18720	18710	1895
479	20240509	125600	16564845400	18720	18730	18730	18700	997
480	20240509	125500	16546184600	18720	18730	18730	18700	5052
481	20240509	125400	16451627660	18730	18730	18740	18730	1391
482	20240509	125300	16425573260	18740	18730	18740	18730	2974
483	20240509	125200	16369868070	18730	18730	18750	18730	496
484	20240509	125100	16360576350	18730	18730	18740	18730	1818
485	20240509	125000	16326519510	18740	18730	18760	18730	920
486	20240509	124900	16309278330	18730	18750	18760	18730	1156
487	20240509	124800	16287619200	18750	18750	18760	18740	1623
488	20240509	124700	16257191050	18740	18750	18750	18740	704
489	20240509	124600	16243993880	18750	18770	18780	18740	2668
490	20240509	124500	16193952370	18770	18780	18780	18770	1238
491	20240509	124400	16170709510	18780	18770	18780	18770	1061
492	20240509	124300	16150790710	18770	18770	18780	18770	599
493	20240509	124200	16139547060	18770	18780	18790	18770	1035
494	20240509	124100	16120111520	18780	18760	18780	18760	1167
495	20240509	124000	16098207530	18760	18760	18770	18750	710
496	20240509	123900	16084887760	18760	18750	18770	18750	1314
497	20240509	123800	16060236520	18750	18760	18770	18750	783
498	20240509	123700	16045547800	18760	18770	18770	18760	799
499	20240509	123600	16030553600	18780	18760	18780	18760	671
500	20240509	123500	16017956650	18760	18750	18780	18740	841
501	20240509	123400	16002179920	18740	18750	18760	18740	700
502	20240509	123300	15989054610	18760	18750	18780	18750	3325
503	20240509	123200	15926670970	18740	18740	18760	18740	1416
504	20240509	123100	15900126330	18740	18750	18750	18740	645
505	20240509	123000	15888036860	18750	18760	18760	18750	948
506	20240509	122900	15870258580	18750	18740	18760	18740	589
507	20240509	122800	15859217740	18750	18740	18750	18740	246
508	20240509	122700	15854607280	18740	18730	18750	18730	1214
509	20240509	122600	15831860250	18730	18730	18740	18730	407
510	20240509	122500	15824236030	18740	18730	18740	18730	317
511	20240509	122400	15818298160	18730	18730	18750	18730	1070
512	20240509	122300	15798253000	18730	18740	18750	18730	494
513	20240509	122200	15788994440	18730	18740	18750	18730	523
514	20240509	122100	15779196950	18730	18750	18750	18730	894
515	20240509	122000	15762445220	18750	18750	18760	18740	1934
516	20240509	121900	15726182590	18760	18780	18780	18750	3567
517	20240509	121800	15659252360	18780	18780	18790	18780	712
518	20240509	121700	15645880630	18780	18790	18790	18780	648
519	20240509	121600	15633706850	18790	18780	18790	18770	1595
520	20240509	121500	15603746010	18780	18780	18800	18770	1583
521	20240509	121400	15574015810	18780	18790	18800	18780	2196
522	20240509	121300	15532757640	18800	18780	18800	18780	1249
523	20240509	121200	15509286740	18780	18800	18800	18780	924
524	20240509	121100	15491923260	18800	18810	18810	18800	1165
525	20240509	121000	15470020500	18810	18800	18810	18800	1502
526	20240509	120900	15441781600	18800	18780	18810	18780	2923
527	20240509	120800	15386840580	18790	18780	18790	18770	1836
528	20240509	120700	15352353130	18770	18760	18780	18760	1031
529	20240509	120600	15333009330	18770	18780	18780	18760	1857
530	20240509	120500	15298162470	18780	18760	18780	18760	1387
531	20240509	120400	15272127280	18770	18770	18780	18750	730
532	20240509	120300	15258430220	18770	18710	18780	18710	4355
533	20240509	120200	15176810520	18700	18700	18710	18700	1054
534	20240509	120100	15157099750	18700	18710	18720	18700	1207
535	20240509	120000	15134522410	18710	18700	18720	18700	1507
536	20240509	115900	15106330220	18710	18690	18720	18690	1396
537	20240509	115800	15080216020	18700	18700	18710	18700	849
538	20240509	115700	15064339200	18700	18720	18720	18700	1002
539	20240509	115600	15045596270	18720	18700	18720	18700	1067
540	20240509	115500	15025636550	18700	18700	18710	18700	897
541	20240509	115400	15008861170	18700	18710	18720	18700	1227
542	20240509	115300	14985907340	18700	18700	18710	18690	851
543	20240509	115200	14969995140	18700	18710	18720	18690	863
544	20240509	115100	14953850660	18690	18680	18710	18680	4982
545	20240509	115000	14860712060	18680	18670	18690	18670	2436
546	20240509	114900	14815196790	18670	18660	18680	18640	2806
547	20240509	114800	14762830850	18660	18670	18670	18660	949
548	20240509	114700	14745116980	18670	18680	18680	18650	1477
549	20240509	114600	14717557090	18670	18620	18690	18620	7317
550	20240509	114500	14581102970	18620	18620	18630	18620	1445
551	20240509	114400	14554192090	18620	18620	18630	18610	5464
552	20240509	114300	14452445130	18630	18630	18640	18620	5187
553	20240509	114200	14355812500	18630	18640	18640	18630	1733
554	20240509	114100	14323524150	18630	18630	18640	18630	1005
555	20240509	114000	14304799190	18630	18650	18650	18630	6507
556	20240509	113900	14183520550	18650	18650	18660	18650	1081
557	20240509	113800	14163358550	18660	18640	18660	18640	1074
558	20240509	113700	14143328220	18640	18650	18670	18640	6139
559	20240509	113600	14028835480	18650	18660	18660	18650	1890
560	20240509	113500	13993583190	18660	18650	18660	18650	1405
561	20240509	113400	13967369990	18660	18660	18660	18650	1425
562	20240509	113300	13940779910	18650	18660	18680	18650	1424
563	20240509	113200	13914209850	18660	18650	18660	18650	1441
564	20240509	113100	13887330370	18650	18650	18660	18650	3503
565	20240509	113000	13821995540	18650	18670	18680	18650	1735
566	20240509	112900	13789613350	18680	18650	18690	18650	4623
567	20240509	112800	13703358510	18660	18650	18660	18640	4319
568	20240509	112700	13622807800	18650	18650	18670	18650	9007
569	20240509	112600	13454813430	18680	18690	18690	18650	19014
570	20240509	112500	13099895240	18680	18690	18700	18680	2386
571	20240509	112400	13055303290	18690	18710	18710	18690	2918
572	20240509	112300	13000741010	18710	18700	18710	18700	666
573	20240509	112200	12988285110	18700	18710	18720	18690	1850
574	20240509	112100	12953685480	18720	18710	18730	18710	1411
575	20240509	112000	12927277510	18720	18700	18720	18700	2756
576	20240509	111900	12875725340	18700	18700	18710	18700	631
577	20240509	111800	12863923870	18700	18680	18720	18680	2999
578	20240509	111700	12807861390	18690	18700	18700	18680	1118
579	20240509	111600	12786966370	18700	18690	18700	18670	5825
580	20240509	111500	12678166850	18700	18680	18700	18670	2380
581	20240509	111400	12633698990	18680	18670	18700	18670	7985
582	20240509	111300	12484548760	18680	18720	18740	18660	50309
583	20240509	111200	11544038360	18720	18730	18740	18720	4375
584	20240509	111100	11462095100	18730	18730	18740	18730	3490
585	20240509	111000	11396726090	18740	18740	18740	18730	917
586	20240509	110900	11379548860	18740	18740	18740	18730	1819
587	20240509	110800	11345471270	18730	18750	18750	18730	5246
588	20240509	110700	11247164750	18740	18740	18750	18740	1060
589	20240509	110600	11227290080	18740	18750	18760	18740	7962
590	20240509	110500	11078008830	18760	18770	18770	18760	1923
591	20240509	110400	11041930650	18770	18770	18770	18760	2330
592	20240509	110300	10998219270	18760	18770	18770	18760	972
593	20240509	110200	10979979050	18770	18770	18780	18760	946
594	20240509	110100	10962227350	18780	18760	18780	18760	879
595	20240509	110000	10945734530	18760	18760	18770	18760	1762
596	20240509	105900	10912675290	18760	18770	18770	18760	1346
597	20240509	105800	10887420300	18760	18780	18790	18760	1625
598	20240509	105700	10856916340	18780	18790	18800	18780	1956
599	20240509	105600	10820166780	18800	18810	18810	18790	1001
600	20240509	105500	10801350390	18810	18770	18830	18760	4940
601	20240509	105400	10708550440	18770	18800	18800	18760	2574
602	20240509	105300	10660216700	18790	18820	18830	18790	1495
603	20240509	105200	10632093610	18820	18790	18850	18790	2259
604	20240509	105100	10589562190	18770	18810	18810	18770	2421
605	20240509	105000	10544072940	18820	18790	18850	18780	5131
606	20240509	104900	10447551770	18790	18750	18790	18750	6291
607	20240509	104800	10329369300	18750	18750	18770	18750	1140
608	20240509	104700	10307990450	18760	18760	18770	18750	3165
609	20240509	104600	10248614530	18770	18770	18780	18760	1375
610	20240509	104500	10222809990	18770	18760	18780	18750	7207
611	20240509	104400	10087642550	18760	18750	18760	18750	3117
612	20240509	104300	10029194130	18750	18760	18770	18750	9775
613	20240509	104200	9845906440	18750	18770	18780	18750	10630
614	20240509	104100	9646475800	18780	18770	18780	18770	2482
615	20240509	104000	9599886070	18770	18780	18790	18770	1283
616	20240509	103900	9575799430	18770	18770	18780	18770	2658
617	20240509	103800	9525906990	18770	18800	18800	18770	14598
618	20240509	103700	9251768640	18790	18800	18810	18790	2515
619	20240509	103600	9204498560	18800	18790	18810	18790	2462
620	20240509	103500	9158214750	18790	18790	18800	18780	838
621	20240509	103400	9142475170	18800	18800	18800	18780	2291
622	20240509	103300	9099435460	18790	18790	18810	18790	4883
623	20240509	103200	9007673930	18790	18800	18800	18790	1037
624	20240509	103100	8988184110	18790	18810	18810	18790	3218
625	20240509	103000	8927689500	18800	18800	18820	18800	2161
626	20240509	102900	8887031480	18800	18790	18800	18790	3044
627	20240509	102800	8829809360	18790	18820	18820	18790	8415
628	20240509	102700	8671599490	18810	18810	18820	18810	1476
629	20240509	102600	8643835450	18810	18820	18830	18810	1188
630	20240509	102500	8621479590	18820	18810	18820	18810	1435
631	20240509	102400	8594485700	18810	18810	18820	18810	1357
632	20240509	102300	8568954920	18810	18820	18820	18810	475
633	20240509	102200	8560018230	18820	18810	18830	18810	1114
634	20240509	102100	8539063090	18820	18830	18830	18810	837
635	20240509	102000	8523309490	18830	18830	18840	18820	844
636	20240509	101900	8507419060	18830	18870	18870	18830	4138
637	20240509	101800	8429453130	18850	18870	18870	18850	1229
638	20240509	101700	8406280630	18860	18860	18870	18850	1328
639	20240509	101600	8381235590	18860	18870	18870	18850	416
640	20240509	101500	8373392860	18880	18840	18880	18840	1841
641	20240509	101400	8338676900	18840	18850	18860	18840	235
642	20240509	101300	8334247680	18850	18830	18860	18830	1891
643	20240509	101200	8298624540	18830	18820	18860	18820	6024
644	20240509	101100	8185172680	18820	18820	18830	18810	906
645	20240509	101000	8168122870	18820	18820	18830	18790	3159
646	20240509	100900	8108733630	18830	18820	18830	18800	2678
647	20240509	100800	8058345820	18830	18840	18840	18810	1358
648	20240509	100700	8032779820	18840	18830	18850	18830	906
649	20240509	100600	8015717260	18830	18840	18850	18800	9382
650	20240509	100500	7839219060	18840	18850	18850	18840	611
651	20240509	100400	7827706150	18840	18850	18870	18840	1487
652	20240509	100300	7799678120	18850	18820	18850	18800	2677
653	20240509	100200	7749314110	18820	18860	18870	18820	4660
654	20240509	100100	7661510870	18860	18860	18870	18850	810
655	20240509	100000	7646234120	18850	18860	18870	18850	2320
656	20240509	095900	7602491550	18860	18880	18880	18860	1076
657	20240509	095800	7582189330	18880	18880	18880	18870	2336
658	20240509	095700	7538101000	18880	18910	18920	18880	8985
659	20240509	095600	7368261600	18910	18900	18920	18900	415
660	20240509	095500	7360413170	18910	18910	18910	18900	2049
661	20240509	095400	7321681030	18910	18930	18930	18910	3206
662	20240509	095300	7261028920	18930	18950	18960	18930	2730
663	20240509	095200	7209313130	18950	18930	18950	18910	5920
664	20240509	095100	7097197360	18930	18920	18930	18920	1216
665	20240509	095000	7074190020	18920	18910	18930	18900	3381
666	20240509	094900	7010267310	18910	18910	18910	18900	940
667	20240509	094800	6992495930	18910	18880	18930	18860	2202
668	20240509	094700	6950896810	18880	18880	18890	18870	1666
669	20240509	094600	6919438390	18870	18850	18920	18850	4624
670	20240509	094500	6832072500	18850	18810	18870	18800	6690
671	20240509	094400	6706173850	18810	18810	18810	18800	3178
672	20240509	094300	6646412770	18810	18810	18820	18810	1690
673	20240509	094200	6614623310	18820	18780	18820	18770	5187
674	20240509	094100	6517094470	18780	18780	18790	18770	5076
675	20240509	094000	6421783410	18780	18790	18790	18770	5210
676	20240509	093900	6323977580	18790	18780	18790	18770	3333
677	20240509	093800	6261386250	18780	18790	18790	18770	3040
678	20240509	093700	6204291820	18780	18780	18790	18750	17120
679	20240509	093600	5882988520	18780	18860	18860	18770	45992
680	20240509	093500	5018205750	18860	18860	18860	18840	1001
681	20240509	093400	4999336920	18860	18850	18860	18840	2866
682	20240509	093300	4945326480	18840	18870	18870	18840	2407
683	20240509	093200	4899958880	18870	18870	18880	18850	2839
684	20240509	093100	4846399330	18870	18850	18910	18850	424
685	20240509	093000	4838395880	18850	18850	18910	18840	3240
686	20240509	092900	4777312890	18840	18870	18910	18840	7047
687	20240509	092800	4644443040	18860	18920	18930	18860	4377
688	20240509	092700	4561752210	18920	18930	18930	18920	5402
689	20240509	092600	4459508760	18930	18900	18940	18890	1670
690	20240509	092500	4427901900	18920	18920	18960	18920	6227
691	20240509	092400	4309952320	18920	18850	18930	18840	8948
692	20240509	092300	4141044580	18850	18850	18860	18850	2068
693	20240509	092200	4102056380	18850	18890	18890	18850	1993
694	20240509	092100	4064447470	18850	18830	18930	18830	7397
695	20240509	092000	3924753760	18830	18820	18840	18800	17959
696	20240509	091900	3586833780	18820	18830	18840	18820	1327
697	20240509	091800	3561853120	18820	18840	18840	18820	3566
698	20240509	091700	3494726420	18850	18840	18850	18820	14489
699	20240509	091600	3221855100	18840	18850	18850	18840	3158
700	20240509	091500	3162337320	18850	18850	18860	18840	8146
701	20240509	091400	3008810160	18860	18860	18870	18850	4062
702	20240509	091300	2932227950	18870	18870	18870	18850	3982
703	20240509	091200	2857135250	18860	18910	18910	18860	10188
704	20240509	091100	2664710600	18910	18910	18920	18900	4435
705	20240509	091000	2580878960	18920	18940	18950	18910	8391
706	20240509	090900	2422096980	18940	18920	18980	18910	3215
707	20240509	090800	2361197280	18910	18920	18930	18900	5576
708	20240509	090700	2255730000	18920	18980	18980	18900	12345
709	20240509	090600	2021986860	18980	18980	19030	18960	5636
710	20240509	090500	1915022320	18990	18950	18990	18940	6157
711	20240509	090400	1798307000	18940	18980	18980	18940	9003
712	20240509	090300	1627621570	18980	19060	19060	18980	6108
713	20240509	090200	1511540610	19060	19110	19140	19030	3630
714	20240509	090100	1442343820	19120	19040	19130	18940	15130
715	20240509	090000	1154389580	19040	19050	19060	18990	60388