KissMeData/272210/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205400	19908685710	18670	18670	18670	18670	39734
3	20240510	205300	19908685710	18670	18670	18670	18670	0
4	20240510	205200	19908685710	18670	18670	18670	18670	0
5	20240510	205100	19908685710	18670	18670	18670	18670	0
6	20240510	205000	19908685710	18670	18670	18670	18670	0
7	20240510	204900	19908685710	18670	18670	18670	18670	0
8	20240510	204800	19908685710	18670	18670	18670	18670	0
9	20240510	204700	19908685710	18670	18670	18670	18670	0
10	20240510	204600	19908685710	18670	18670	18670	18670	0
11	20240510	204500	19908685710	18670	18670	18670	18670	0
12	20240510	204400	19908685710	18670	18670	18670	18670	0
13	20240510	204300	19908685710	18670	18670	18670	18670	0
14	20240510	204200	19908685710	18670	18670	18670	18670	0
15	20240510	204100	19908685710	18670	18670	18670	18670	0
16	20240510	204000	19908685710	18670	18670	18670	18670	0
17	20240510	203900	19908685710	18670	18670	18670	18670	0
18	20240510	203800	19908685710	18670	18670	18670	18670	0
19	20240510	203700	19908685710	18670	18670	18670	18670	0
20	20240510	203600	19908685710	18670	18670	18670	18670	0
21	20240510	203500	19908685710	18670	18670	18670	18670	0
22	20240510	203400	19908685710	18670	18670	18670	18670	0
23	20240510	203300	19908685710	18670	18670	18670	18670	0
24	20240510	203200	19908685710	18670	18670	18670	18670	0
25	20240510	203100	19908685710	18670	18670	18670	18670	0
26	20240510	203000	19908685710	18670	18670	18670	18670	0
27	20240510	202900	19908685710	18670	18670	18670	18670	0
28	20240510	202800	19908685710	18670	18670	18670	18670	0
29	20240510	202700	19908685710	18670	18670	18670	18670	0
30	20240510	202600	19908685710	18670	18670	18670	18670	0
31	20240510	202500	19908685710	18670	18670	18670	18670	0
32	20240510	202400	19908685710	18670	18670	18670	18670	39734
33	20240510	202300	19908685710	18670	18670	18670	18670	0
34	20240510	202200	19908685710	18670	18670	18670	18670	0
35	20240510	202100	19908685710	18670	18670	18670	18670	0
36	20240510	202000	19908685710	18670	18670	18670	18670	0
37	20240510	201900	19908685710	18670	18670	18670	18670	0
38	20240510	201800	19908685710	18670	18670	18670	18670	0
39	20240510	201700	19908685710	18670	18670	18670	18670	0
40	20240510	201600	19908685710	18670	18670	18670	18670	0
41	20240510	201500	19908685710	18670	18670	18670	18670	0
42	20240510	201400	19908685710	18670	18670	18670	18670	0
43	20240510	201300	19908685710	18670	18670	18670	18670	0
44	20240510	201200	19908685710	18670	18670	18670	18670	0
45	20240510	201100	19908685710	18670	18670	18670	18670	0
46	20240510	201000	19908685710	18670	18670	18670	18670	0
47	20240510	200900	19908685710	18670	18670	18670	18670	0
48	20240510	200800	19908685710	18670	18670	18670	18670	0
49	20240510	200700	19908685710	18670	18670	18670	18670	0
50	20240510	200600	19908685710	18670	18670	18670	18670	0
51	20240510	200500	19908685710	18670	18670	18670	18670	0
52	20240510	200400	19908685710	18670	18670	18670	18670	0
53	20240510	200300	19908685710	18670	18670	18670	18670	0
54	20240510	200200	19908685710	18670	18670	18670	18670	0
55	20240510	200100	19908685710	18670	18670	18670	18670	0
56	20240510	200000	19908685710	18670	18670	18670	18670	0
57	20240510	195900	19908685710	18670	18670	18670	18670	0
58	20240510	195800	19908685710	18670	18670	18670	18670	0
59	20240510	195700	19908685710	18670	18670	18670	18670	0
60	20240510	195600	19908685710	18670	18670	18670	18670	0
61	20240510	195500	19908685710	18670	18670	18670	18670	0
62	20240510	195400	19908685710	18670	18670	18670	18670	39734
63	20240510	195300	19908685710	18670	18670	18670	18670	0
64	20240510	195200	19908685710	18670	18670	18670	18670	0
65	20240510	195100	19908685710	18670	18670	18670	18670	0
66	20240510	195000	19908685710	18670	18670	18670	18670	0
67	20240510	194900	19908685710	18670	18670	18670	18670	0
68	20240510	194800	19908685710	18670	18670	18670	18670	0
69	20240510	194700	19908685710	18670	18670	18670	18670	0
70	20240510	194600	19908685710	18670	18670	18670	18670	0
71	20240510	194500	19908685710	18670	18670	18670	18670	0
72	20240510	194400	19908685710	18670	18670	18670	18670	0
73	20240510	194300	19908685710	18670	18670	18670	18670	0
74	20240510	194200	19908685710	18670	18670	18670	18670	0
75	20240510	194100	19908685710	18670	18670	18670	18670	0
76	20240510	194000	19908685710	18670	18670	18670	18670	0
77	20240510	193900	19908685710	18670	18670	18670	18670	0
78	20240510	193800	19908685710	18670	18670	18670	18670	0
79	20240510	193700	19908685710	18670	18670	18670	18670	0
80	20240510	193600	19908685710	18670	18670	18670	18670	0
81	20240510	193500	19908685710	18670	18670	18670	18670	0
82	20240510	193400	19908685710	18670	18670	18670	18670	0
83	20240510	193300	19908685710	18670	18670	18670	18670	0
84	20240510	193200	19908685710	18670	18670	18670	18670	0
85	20240510	193100	19908685710	18670	18670	18670	18670	0
86	20240510	193000	19908685710	18670	18670	18670	18670	0
87	20240510	192900	19908685710	18670	18670	18670	18670	0
88	20240510	192800	19908685710	18670	18670	18670	18670	0
89	20240510	192700	19908685710	18670	18670	18670	18670	0
90	20240510	192600	19908685710	18670	18670	18670	18670	0
91	20240510	192500	19908685710	18670	18670	18670	18670	0
92	20240510	192400	19908685710	18670	18670	18670	18670	39734
93	20240510	192300	19908685710	18670	18670	18670	18670	0
94	20240510	192200	19908685710	18670	18670	18670	18670	0
95	20240510	192100	19908685710	18670	18670	18670	18670	0
96	20240510	192000	19908685710	18670	18670	18670	18670	0
97	20240510	191900	19908685710	18670	18670	18670	18670	0
98	20240510	191800	19908685710	18670	18670	18670	18670	0
99	20240510	191700	19908685710	18670	18670	18670	18670	0
100	20240510	191600	19908685710	18670	18670	18670	18670	0
101	20240510	191500	19908685710	18670	18670	18670	18670	0
102	20240510	191400	19908685710	18670	18670	18670	18670	0
103	20240510	191300	19908685710	18670	18670	18670	18670	0
104	20240510	191200	19908685710	18670	18670	18670	18670	0
105	20240510	191100	19908685710	18670	18670	18670	18670	0
106	20240510	191000	19908685710	18670	18670	18670	18670	0
107	20240510	190900	19908685710	18670	18670	18670	18670	0
108	20240510	190800	19908685710	18670	18670	18670	18670	0
109	20240510	190700	19908685710	18670	18670	18670	18670	0
110	20240510	190600	19908685710	18670	18670	18670	18670	0
111	20240510	190500	19908685710	18670	18670	18670	18670	0
112	20240510	190400	19908685710	18670	18670	18670	18670	0
113	20240510	190300	19908685710	18670	18670	18670	18670	0
114	20240510	190200	19908685710	18670	18670	18670	18670	0
115	20240510	190100	19908685710	18670	18670	18670	18670	0
116	20240510	190000	19908685710	18670	18670	18670	18670	0
117	20240510	185900	19908685710	18670	18670	18670	18670	0
118	20240510	185800	19908685710	18670	18670	18670	18670	0
119	20240510	185700	19908685710	18670	18670	18670	18670	0
120	20240510	185600	19908685710	18670	18670	18670	18670	0
121	20240510	185500	19908685710	18670	18670	18670	18670	0
122	20240510	185400	19908685710	18670	18670	18670	18670	39734
123	20240510	185300	19908685710	18670	18670	18670	18670	0
124	20240510	185200	19908685710	18670	18670	18670	18670	0
125	20240510	185100	19908685710	18670	18670	18670	18670	0
126	20240510	185000	19908685710	18670	18670	18670	18670	0
127	20240510	184900	19908685710	18670	18670	18670	18670	0
128	20240510	184800	19908685710	18670	18670	18670	18670	0
129	20240510	184700	19908685710	18670	18670	18670	18670	0
130	20240510	184600	19908685710	18670	18670	18670	18670	0
131	20240510	184500	19908685710	18670	18670	18670	18670	0
132	20240510	184400	19908685710	18670	18670	18670	18670	0
133	20240510	184300	19908685710	18670	18670	18670	18670	0
134	20240510	184200	19908685710	18670	18670	18670	18670	0
135	20240510	184100	19908685710	18670	18670	18670	18670	0
136	20240510	184000	19908685710	18670	18670	18670	18670	0
137	20240510	183900	19908685710	18670	18670	18670	18670	0
138	20240510	183800	19908685710	18670	18670	18670	18670	0
139	20240510	183700	19908685710	18670	18670	18670	18670	0
140	20240510	183600	19908685710	18670	18670	18670	18670	0
141	20240510	183500	19908685710	18670	18670	18670	18670	0
142	20240510	183400	19908685710	18670	18670	18670	18670	0
143	20240510	183300	19908685710	18670	18670	18670	18670	0
144	20240510	183200	19908685710	18670	18670	18670	18670	0
145	20240510	183100	19908685710	18670	18670	18670	18670	0
146	20240510	183000	19908685710	18670	18670	18670	18670	0
147	20240510	182900	19908685710	18670	18670	18670	18670	0
148	20240510	182800	19908685710	18670	18670	18670	18670	0
149	20240510	182700	19908685710	18670	18670	18670	18670	0
150	20240510	182600	19908685710	18670	18670	18670	18670	0
151	20240510	182500	19908685710	18670	18670	18670	18670	0
152	20240510	182400	19908685710	18670	18670	18670	18670	39734
153	20240510	182300	19908685710	18670	18670	18670	18670	0
154	20240510	182200	19908685710	18670	18670	18670	18670	0
155	20240510	182100	19908685710	18670	18670	18670	18670	0
156	20240510	182000	19908685710	18670	18670	18670	18670	0
157	20240510	181900	19908685710	18670	18670	18670	18670	0
158	20240510	181800	19908685710	18670	18670	18670	18670	0
159	20240510	181700	19908685710	18670	18670	18670	18670	0
160	20240510	181600	19908685710	18670	18670	18670	18670	0
161	20240510	181500	19908685710	18670	18670	18670	18670	0
162	20240510	181400	19908685710	18670	18670	18670	18670	0
163	20240510	181300	19908685710	18670	18670	18670	18670	0
164	20240510	181200	19908685710	18670	18670	18670	18670	0
165	20240510	181100	19908685710	18670	18670	18670	18670	0
166	20240510	181000	19908685710	18670	18670	18670	18670	0
167	20240510	180900	19908685710	18670	18670	18670	18670	0
168	20240510	180800	19908685710	18670	18670	18670	18670	0
169	20240510	180700	19908685710	18670	18670	18670	18670	0
170	20240510	180600	19908685710	18670	18670	18670	18670	0
171	20240510	180500	19908685710	18670	18670	18670	18670	0
172	20240510	180400	19908685710	18670	18670	18670	18670	0
173	20240510	180300	19908685710	18670	18670	18670	18670	0
174	20240510	180200	19908685710	18670	18670	18670	18670	0
175	20240510	180100	19908685710	18670	18670	18670	18670	0
176	20240510	180000	19908685710	18670	18670	18670	18670	0
177	20240510	175900	19908685710	18670	18670	18670	18670	0
178	20240510	175800	19908685710	18670	18670	18670	18670	0
179	20240510	175700	19908685710	18670	18670	18670	18670	0
180	20240510	175600	19908685710	18670	18670	18670	18670	0
181	20240510	175500	19908685710	18670	18670	18670	18670	0
182	20240510	175400	19908685710	18670	18670	18670	18670	39734
183	20240510	175300	19908685710	18670	18670	18670	18670	0
184	20240510	175200	19908685710	18670	18670	18670	18670	0
185	20240510	175100	19908685710	18670	18670	18670	18670	0
186	20240510	175000	19908685710	18670	18670	18670	18670	0
187	20240510	174900	19908685710	18670	18670	18670	18670	0
188	20240510	174800	19908685710	18670	18670	18670	18670	0
189	20240510	174700	19908685710	18670	18670	18670	18670	0
190	20240510	174600	19908685710	18670	18670	18670	18670	0
191	20240510	174500	19908685710	18670	18670	18670	18670	0
192	20240510	174400	19908685710	18670	18670	18670	18670	0
193	20240510	174300	19908685710	18670	18670	18670	18670	0
194	20240510	174200	19908685710	18670	18670	18670	18670	0
195	20240510	174100	19908685710	18670	18670	18670	18670	0
196	20240510	174000	19908685710	18670	18670	18670	18670	0
197	20240510	173900	19908685710	18670	18670	18670	18670	0
198	20240510	173800	19908685710	18670	18670	18670	18670	0
199	20240510	173700	19908685710	18670	18670	18670	18670	0
200	20240510	173600	19908685710	18670	18670	18670	18670	0
201	20240510	173500	19908685710	18670	18670	18670	18670	0
202	20240510	173400	19908685710	18670	18670	18670	18670	0
203	20240510	173300	19908685710	18670	18670	18670	18670	0
204	20240510	173200	19908685710	18670	18670	18670	18670	0
205	20240510	173100	19908685710	18670	18670	18670	18670	0
206	20240510	173000	19908685710	18670	18670	18670	18670	0
207	20240510	172900	19908685710	18670	18670	18670	18670	0
208	20240510	172800	19908685710	18670	18670	18670	18670	0
209	20240510	172700	19908685710	18670	18670	18670	18670	0
210	20240510	172600	19908685710	18670	18670	18670	18670	0
211	20240510	172500	19908685710	18670	18670	18670	18670	0
212	20240510	172400	19908685710	18670	18670	18670	18670	39734
213	20240510	172300	19908685710	18670	18670	18670	18670	0
214	20240510	172200	19908685710	18670	18670	18670	18670	0
215	20240510	172100	19908685710	18670	18670	18670	18670	0
216	20240510	172000	19908685710	18670	18670	18670	18670	0
217	20240510	171900	19908685710	18670	18670	18670	18670	0
218	20240510	171800	19908685710	18670	18670	18670	18670	0
219	20240510	171700	19908685710	18670	18670	18670	18670	0
220	20240510	171600	19908685710	18670	18670	18670	18670	0
221	20240510	171500	19908685710	18670	18670	18670	18670	0
222	20240510	171400	19908685710	18670	18670	18670	18670	0
223	20240510	171300	19908685710	18670	18670	18670	18670	0
224	20240510	171200	19908685710	18670	18670	18670	18670	0
225	20240510	171100	19908685710	18670	18670	18670	18670	0
226	20240510	171000	19908685710	18670	18670	18670	18670	0
227	20240510	170900	19908685710	18670	18670	18670	18670	0
228	20240510	170800	19908685710	18670	18670	18670	18670	0
229	20240510	170700	19908685710	18670	18670	18670	18670	0
230	20240510	170600	19908685710	18670	18670	18670	18670	0
231	20240510	170500	19908685710	18670	18670	18670	18670	0
232	20240510	170400	19908685710	18670	18670	18670	18670	0
233	20240510	170300	19908685710	18670	18670	18670	18670	0
234	20240510	170200	19908685710	18670	18670	18670	18670	0
235	20240510	170100	19908685710	18670	18670	18670	18670	0
236	20240510	170000	19908685710	18670	18670	18670	18670	0
237	20240510	165900	19908685710	18670	18670	18670	18670	0
238	20240510	165800	19908685710	18670	18670	18670	18670	0
239	20240510	165700	19908685710	18670	18670	18670	18670	0
240	20240510	165600	19908685710	18670	18670	18670	18670	0
241	20240510	165500	19908685710	18670	18670	18670	18670	0
242	20240510	165400	19908685710	18670	18670	18670	18670	39734
243	20240510	165300	19908685710	18670	18670	18670	18670	0
244	20240510	165200	19908685710	18670	18670	18670	18670	0
245	20240510	165100	19908685710	18670	18670	18670	18670	0
246	20240510	165000	19908685710	18670	18670	18670	18670	0
247	20240510	164900	19908685710	18670	18670	18670	18670	0
248	20240510	164800	19908685710	18670	18670	18670	18670	0
249	20240510	164700	19908685710	18670	18670	18670	18670	0
250	20240510	164600	19908685710	18670	18670	18670	18670	0
251	20240510	164500	19908685710	18670	18670	18670	18670	0
252	20240510	164400	19908685710	18670	18670	18670	18670	0
253	20240510	164300	19908685710	18670	18670	18670	18670	0
254	20240510	164200	19908685710	18670	18670	18670	18670	0
255	20240510	164100	19908685710	18670	18670	18670	18670	0
256	20240510	164000	19908685710	18670	18670	18670	18670	0
257	20240510	163900	19908685710	18670	18670	18670	18670	0
258	20240510	163800	19908685710	18670	18670	18670	18670	0
259	20240510	163700	19908685710	18670	18670	18670	18670	0
260	20240510	163600	19908685710	18670	18670	18670	18670	0
261	20240510	163500	19908685710	18670	18670	18670	18670	0
262	20240510	163400	19908685710	18670	18670	18670	18670	0
263	20240510	163300	19908685710	18670	18670	18670	18670	0
264	20240510	163200	19908685710	18670	18670	18670	18670	0
265	20240510	163100	19908685710	18670	18670	18670	18670	0
266	20240510	163000	19908685710	18670	18670	18670	18670	0
267	20240510	162900	19908685710	18670	18670	18670	18670	0
268	20240510	162800	19908685710	18670	18670	18670	18670	0
269	20240510	162700	19908685710	18670	18670	18670	18670	0
270	20240510	162600	19908685710	18670	18670	18670	18670	0
271	20240510	162500	19908685710	18670	18670	18670	18670	0
272	20240510	162400	19908685710	18670	18670	18670	18670	39734
273	20240510	162300	19908685710	18670	18670	18670	18670	0
274	20240510	162200	19908685710	18670	18670	18670	18670	0
275	20240510	162100	19908685710	18670	18670	18670	18670	0
276	20240510	162000	19908685710	18670	18670	18670	18670	0
277	20240510	161900	19908685710	18670	18670	18670	18670	0
278	20240510	161800	19908685710	18670	18670	18670	18670	0
279	20240510	161700	19908685710	18670	18670	18670	18670	0
280	20240510	161600	19908685710	18670	18670	18670	18670	0
281	20240510	161500	19908685710	18670	18670	18670	18670	0
282	20240510	161400	19908685710	18670	18670	18670	18670	0
283	20240510	161300	19908685710	18670	18670	18670	18670	0
284	20240510	161200	19908685710	18670	18670	18670	18670	0
285	20240510	161100	19908685710	18670	18670	18670	18670	0
286	20240510	161000	19908685710	18670	18670	18670	18670	0
287	20240510	160900	19908685710	18670	18670	18670	18670	0
288	20240510	160800	19908685710	18670	18670	18670	18670	0
289	20240510	160700	19908685710	18670	18670	18670	18670	0
290	20240510	160600	19908685710	18670	18670	18670	18670	0
291	20240510	160500	19908685710	18670	18670	18670	18670	0
292	20240510	160400	19908685710	18670	18670	18670	18670	0
293	20240510	160300	19908685710	18670	18670	18670	18670	0
294	20240510	160200	19908685710	18670	18670	18670	18670	0
295	20240510	160100	19908685710	18670	18670	18670	18670	0
296	20240510	160000	19908685710	18670	18670	18670	18670	0
297	20240510	155900	19908685710	18670	18670	18670	18670	0
298	20240510	155800	19908685710	18670	18670	18670	18670	0
299	20240510	155700	19908685710	18670	18670	18670	18670	0
300	20240510	155600	19908685710	18670	18670	18670	18670	0
301	20240510	155500	19908685710	18670	18670	18670	18670	0
302	20240510	155400	19908685710	18670	18670	18670	18670	39734
303	20240510	155300	19908685710	18670	18670	18670	18670	0
304	20240510	155200	19908685710	18670	18670	18670	18670	0
305	20240510	155100	19908685710	18670	18670	18670	18670	0
306	20240510	155000	19908685710	18670	18670	18670	18670	0
307	20240510	154900	19908685710	18670	18670	18670	18670	0
308	20240510	154800	19908685710	18670	18670	18670	18670	0
309	20240510	154700	19908685710	18670	18670	18670	18670	0
310	20240510	154600	19908685710	18670	18670	18670	18670	0
311	20240510	154500	19908685710	18670	18670	18670	18670	0
312	20240510	154400	19908685710	18670	18670	18670	18670	0
313	20240510	154300	19908685710	18670	18670	18670	18670	0
314	20240510	154200	19908685710	18670	18670	18670	18670	0
315	20240510	154100	19908685710	18670	18670	18670	18670	0
316	20240510	154000	19908685710	18670	18670	18670	18670	0
317	20240510	153900	19908685710	18670	18670	18670	18670	0
318	20240510	153800	19908685710	18670	18670	18670	18670	0
319	20240510	153700	19908685710	18670	18670	18670	18670	0
320	20240510	153600	19908685710	18670	18670	18670	18670	0
321	20240510	153500	19908685710	18670	18670	18670	18670	0
322	20240510	153400	19908685710	18670	18670	18670	18670	0
323	20240510	153300	19908685710	18670	18670	18670	18670	0
324	20240510	153200	19908685710	18670	18670	18670	18670	0
325	20240510	153100	19908685710	18670	18670	18670	18670	0
326	20240510	153000	19908685710	18670	18670	18670	18670	39734
327	20240510	152900	19166851930	18670	18670	18670	18670	0
328	20240510	152800	19166851930	18670	18670	18670	18670	0
329	20240510	152700	19166851930	18670	18670	18670	18670	0
330	20240510	152600	19166851930	18670	18670	18670	18670	0
331	20240510	152500	19166851930	18670	18670	18670	18670	0
332	20240510	152400	19166851930	18670	18670	18670	18670	0
333	20240510	152300	19166851930	18670	18670	18670	18670	0
334	20240510	152200	19166851930	18670	18670	18670	18670	0
335	20240510	152100	19166851930	18670	18670	18670	18670	0
336	20240510	152000	19166851930	18670	18670	18670	18670	0
337	20240510	151900	19166851930	18670	18650	18670	18640	4027
338	20240510	151800	19091743930	18650	18640	18650	18640	5766
339	20240510	151700	18984262370	18650	18640	18650	18640	994
340	20240510	151600	18965729160	18650	18650	18650	18640	1653
341	20240510	151500	18934903810	18660	18640	18660	18640	3964
342	20240510	151400	18860978870	18640	18640	18650	18640	4161
343	20240510	151300	18783403470	18640	18640	18650	18630	3638
344	20240510	151200	18715595100	18640	18650	18650	18640	2657
345	20240510	151100	18666054060	18650	18650	18650	18640	1015
346	20240510	151000	18647127490	18650	18650	18650	18640	366
347	20240510	150900	18640303070	18650	18650	18660	18640	1245
348	20240510	150800	18617078850	18650	18650	18660	18640	4919
349	20240510	150700	18525339700	18650	18650	18650	18640	419
350	20240510	150600	18517525720	18650	18650	18660	18640	778
351	20240510	150500	18503015650	18640	18640	18660	18640	2431
352	20240510	150400	18457679480	18640	18640	18650	18640	1062
353	20240510	150300	18437882370	18630	18640	18640	18630	2848
354	20240510	150200	18384802560	18640	18650	18650	18640	481
355	20240510	150100	18375836530	18640	18640	18660	18640	4078
356	20240510	150000	18299801610	18640	18640	18650	18630	1019
357	20240510	145900	18280810890	18640	18630	18640	18630	2110
358	20240510	145800	18241480590	18640	18630	18640	18630	352
359	20240510	145700	18234921420	18630	18630	18640	18630	1831
360	20240510	145600	18200804140	18630	18640	18640	18620	607
361	20240510	145500	18189493140	18640	18620	18650	18620	2082
362	20240510	145400	18150699840	18620	18610	18630	18610	1440
363	20240510	145300	18123889230	18620	18620	18630	18610	940
364	20240510	145200	18106388020	18610	18620	18620	18610	2766
365	20240510	145100	18054912750	18620	18610	18620	18610	758
366	20240510	145000	18040804370	18620	18610	18620	18610	840
367	20240510	144900	18025171900	18620	18620	18620	18610	1156
368	20240510	144800	18003652820	18620	18620	18630	18610	984
369	20240510	144700	17985332760	18620	18620	18630	18620	885
370	20240510	144600	17968854050	18620	18630	18630	18610	3295
371	20240510	144500	17907502960	18630	18620	18630	18620	455
372	20240510	144400	17899030190	18630	18630	18630	18620	287
373	20240510	144300	17893684880	18630	18640	18640	18620	1953
374	20240510	144200	17857299080	18640	18640	18650	18640	688
375	20240510	144100	17844474140	18650	18640	18650	18640	342
376	20240510	144000	17838096550	18650	18660	18660	18640	339
377	20240510	143900	17831771270	18660	18650	18670	18650	727
378	20240510	143800	17818204540	18630	18650	18660	18630	1516
379	20240510	143700	17789934750	18650	18640	18660	18630	834
380	20240510	143600	17774380180	18640	18630	18640	18630	518
381	20240510	143500	17764727410	18630	18620	18630	18620	202
382	20240510	143400	17760965490	18620	18640	18650	18610	8330
383	20240510	143300	17605826050	18640	18630	18650	18630	500
384	20240510	143200	17596503270	18640	18640	18640	18630	440
385	20240510	143100	17588304550	18640	18630	18640	18620	604
386	20240510	143000	17577049960	18620	18620	18630	18620	278
387	20240510	142900	17571872780	18620	18630	18630	18620	348
388	20240510	142800	17565389560	18630	18630	18640	18620	109
389	20240510	142700	17563358950	18630	18630	18650	18630	613
390	20240510	142600	17551935720	18640	18630	18640	18620	552
391	20240510	142500	17541651420	18630	18630	18640	18620	1232
392	20240510	142400	17518708180	18630	18640	18640	18630	305
393	20240510	142300	17513024810	18630	18620	18630	18620	499
394	20240510	142200	17503729500	18620	18620	18630	18620	941
395	20240510	142100	17486205200	18620	18620	18630	18620	837
396	20240510	142000	17470619210	18630	18640	18640	18620	1209
397	20240510	141900	17448103650	18650	18620	18650	18620	295
398	20240510	141800	17442605130	18620	18620	18630	18620	351
399	20240510	141700	17436068350	18630	18630	18640	18620	520
400	20240510	141600	17426380980	18650	18660	18660	18610	2655
401	20240510	141500	17376886770	18650	18660	18660	18650	871
402	20240510	141400	17360642580	18650	18670	18670	18650	807
403	20240510	141300	17345577430	18670	18630	18680	18630	304
404	20240510	141200	17339901750	18680	18660	18680	18610	5520
405	20240510	141100	17237020110	18660	18670	18670	18660	372
406	20240510	141000	17230078080	18670	18690	18690	18670	2949
407	20240510	140900	17174996710	18690	18690	18700	18690	2071
408	20240510	140800	17136289190	18700	18680	18700	18680	509
409	20240510	140700	17126777800	18680	18690	18690	18680	470
410	20240510	140600	17117996460	18690	18680	18690	18670	771
411	20240510	140500	17103594550	18680	18680	18690	18670	450
412	20240510	140400	17095187020	18670	18660	18700	18660	604
413	20240510	140300	17083907160	18650	18710	18710	18650	2320
414	20240510	140200	17040521730	18700	18650	18700	18650	7682
415	20240510	140100	16896954510	18650	18650	18670	18620	1400
416	20240510	140000	16870863090	18650	18630	18650	18630	459
417	20240510	135900	16862307650	18650	18640	18660	18630	396
418	20240510	135800	16854926210	18630	18620	18650	18620	2945
419	20240510	135700	16800031250	18610	18610	18630	18610	2198
420	20240510	135600	16759119110	18610	18610	18610	18610	351
421	20240510	135500	16752587000	18610	18600	18620	18600	458
422	20240510	135400	16744065790	18600	18600	18620	18600	1114
423	20240510	135300	16723326900	18600	18600	18620	18600	2426
424	20240510	135200	16678180720	18590	18590	18600	18590	408
425	20240510	135100	16670593900	18590	18590	18620	18580	2970
426	20240510	135000	16615354390	18600	18580	18610	18580	1156
427	20240510	134900	16593865050	18580	18600	18610	18580	2432
428	20240510	134800	16548633410	18590	18590	18610	18580	3089
429	20240510	134700	16491188820	18590	18590	18610	18580	1823
430	20240510	134600	16457298960	18590	18590	18610	18590	3091
431	20240510	134500	16399808720	18590	18610	18610	18590	4730
432	20240510	134400	16311829330	18610	18600	18610	18600	1810
433	20240510	134300	16278151810	18610	18610	18610	18600	998
434	20240510	134200	16259579760	18610	18610	18620	18610	779
435	20240510	134100	16245082020	18610	18630	18640	18610	3950
436	20240510	134000	16171539880	18630	18640	18640	18620	550
437	20240510	133900	16161294020	18630	18610	18630	18610	2359
438	20240510	133800	16117361390	18610	18610	18620	18600	447
439	20240510	133700	16109044810	18610	18610	18610	18600	537
440	20240510	133600	16099051580	18610	18600	18610	18600	331
441	20240510	133500	16092893100	18610	18610	18610	18600	712
442	20240510	133400	16079643470	18610	18610	18620	18610	340
443	20240510	133300	16073316060	18610	18610	18620	18610	661
444	20240510	133200	16061014530	18610	18580	18620	18580	1997
445	20240510	133100	16023852530	18590	18580	18600	18580	1836
446	20240510	133000	15989716660	18590	18600	18600	18590	592
447	20240510	132900	15978711060	18590	18620	18620	18590	4688
448	20240510	132800	15891477450	18620	18630	18650	18620	390
449	20240510	132700	15884214650	18630	18640	18650	18620	2415
450	20240510	132600	15839211440	18640	18620	18640	18620	919
451	20240510	132500	15822085090	18630	18620	18630	18620	853
452	20240510	132400	15806199400	18620	18620	18630	18610	489
453	20240510	132300	15797095810	18620	18670	18670	18610	10811
454	20240510	132200	15595506720	18670	18680	18680	18670	455
455	20240510	132100	15587008780	18670	18680	18690	18670	808
456	20240510	132000	15571916600	18680	18680	18680	18670	571
457	20240510	131900	15561254350	18670	18680	18690	18670	642
458	20240510	131800	15549258260	18680	18670	18690	18670	759
459	20240510	131700	15535082720	18680	18670	18680	18660	907
460	20240510	131600	15518150280	18660	18670	18690	18660	1613
461	20240510	131500	15488024910	18680	18680	18690	18670	263
462	20240510	131400	15483111350	18680	18670	18690	18660	2387
463	20240510	131300	15438516480	18670	18660	18690	18660	1735
464	20240510	131200	15406095380	18660	18660	18660	18650	654
465	20240510	131100	15393892230	18650	18660	18660	18650	405
466	20240510	131000	15386337560	18670	18630	18710	18630	6696
467	20240510	130900	15261353320	18630	18610	18630	18610	1528
468	20240510	130800	15232898570	18620	18590	18620	18580	4869
469	20240510	130700	15142350400	18590	18580	18590	18580	1030
470	20240510	130600	15123204250	18590	18590	18590	18580	753
471	20240510	130500	15109207710	18590	18580	18590	18580	956
472	20240510	130400	15091438660	18590	18590	18590	18580	608
473	20240510	130300	15080140270	18580	18590	18590	18580	726
474	20240510	130200	15066645620	18590	18590	18600	18590	431
475	20240510	130100	15058632130	18590	18590	18600	18580	1082
476	20240510	130000	15038516980	18580	18580	18590	18580	868
477	20240510	125900	15022383840	18580	18590	18590	18580	1759
478	20240510	125800	14989691840	18590	18580	18590	18580	785
479	20240510	125700	14975106410	18580	18580	18580	18570	1082
480	20240510	125600	14955005200	18580	18580	18590	18580	1900
481	20240510	125500	14919701140	18590	18580	18590	18580	557
482	20240510	125400	14909350530	18580	18590	18590	18580	730
483	20240510	125300	14895781190	18590	18590	18600	18590	257
484	20240510	125200	14891003520	18590	18590	18600	18590	471
485	20240510	125100	14882247620	18590	18590	18600	18580	960
486	20240510	125000	14864400200	18590	18590	18600	18590	2880
487	20240510	124900	14810835600	18590	18590	18600	18580	1038
488	20240510	124800	14791540210	18590	18580	18590	18580	1917
489	20240510	124700	14755907910	18590	18580	18590	18580	855
490	20240510	124600	14740016290	18590	18580	18590	18580	364
491	20240510	124500	14733252860	18580	18590	18590	18580	425
492	20240510	124400	14725354240	18580	18570	18590	18570	3191
493	20240510	124300	14666071640	18570	18570	18580	18560	1493
494	20240510	124200	14638342790	18560	18560	18580	18560	531
495	20240510	124100	14628483570	18560	18580	18580	18560	782
496	20240510	124000	14613961570	18580	18550	18590	18550	2580
497	20240510	123900	14566058290	18550	18550	18560	18550	2794
498	20240510	123800	14514227480	18550	18550	18560	18550	727
499	20240510	123700	14500741230	18550	18550	18560	18540	3511
500	20240510	123600	14435597720	18550	18550	18550	18540	1257
501	20240510	123500	14412288280	18550	18560	18560	18540	12508
502	20240510	123400	14180264300	18560	18560	18570	18550	3670
503	20240510	123300	14112145710	18560	18560	18570	18550	3334
504	20240510	123200	14050273310	18560	18550	18560	18550	818
505	20240510	123100	14035098150	18550	18550	18560	18550	1189
506	20240510	123000	14013041890	18560	18550	18560	18550	262
507	20240510	122900	14008181430	18550	18550	18560	18550	2083
508	20240510	122800	13969534470	18560	18560	18560	18550	625
509	20240510	122700	13957935970	18560	18560	18570	18550	1012
510	20240510	122600	13939153490	18560	18560	18560	18560	1002
511	20240510	122500	13920556370	18550	18560	18560	18550	4756
512	20240510	122400	13832329330	18560	18560	18570	18560	4470
513	20240510	122300	13749363320	18560	18570	18570	18560	236
514	20240510	122200	13744981600	18570	18590	18590	18560	7248
515	20240510	122100	13610292060	18600	18590	18600	18590	1242
516	20240510	122000	13587202060	18600	18590	18600	18590	449
517	20240510	121900	13578853970	18600	18590	18600	18590	271
518	20240510	121800	13573815880	18590	18600	18600	18590	463
519	20240510	121700	13565208660	18600	18590	18600	18590	878
520	20240510	121600	13548884020	18590	18590	18600	18590	900
521	20240510	121500	13532149300	18590	18600	18600	18590	902
522	20240510	121400	13515373650	18600	18600	18610	18590	1398
523	20240510	121300	13489378520	18600	18620	18630	18590	6149
524	20240510	121200	13374913610	18630	18620	18640	18620	584
525	20240510	121100	13364038090	18630	18640	18640	18620	300
526	20240510	121000	13358448850	18630	18640	18660	18630	928
527	20240510	120900	13341142810	18630	18650	18650	18630	383
528	20240510	120800	13334004180	18640	18640	18650	18640	571
529	20240510	120700	13323358310	18650	18640	18650	18640	287
530	20240510	120600	13318008460	18640	18640	18650	18640	280
531	20240510	120500	13312789250	18650	18640	18650	18620	1152
532	20240510	120400	13291320830	18640	18630	18640	18620	676
533	20240510	120300	13278730070	18620	18620	18630	18610	262
534	20240510	120200	13273851630	18620	18620	18630	18610	1118
535	20240510	120100	13253033840	18610	18580	18610	18580	960
536	20240510	120000	13235171310	18590	18610	18610	18580	3178
537	20240510	115900	13176118000	18600	18570	18610	18560	4282
538	20240510	115800	13096538990	18560	18560	18570	18550	2640
539	20240510	115700	13047534530	18560	18570	18570	18550	3588
540	20240510	115600	12980944070	18560	18570	18580	18560	4855
541	20240510	115500	12890808300	18580	18570	18580	18570	590
542	20240510	115400	12879850810	18580	18580	18590	18560	2372
543	20240510	115300	12835799420	18580	18600	18600	18570	5206
544	20240510	115200	12739095990	18590	18610	18620	18590	10064
545	20240510	115100	12551878140	18620	18620	18630	18610	7998
546	20240510	115000	12403000010	18620	18630	18630	18620	1093
547	20240510	114900	12382647630	18630	18640	18640	18620	1655
548	20240510	114800	12351814800	18630	18640	18650	18630	3284
549	20240510	114700	12290609290	18640	18640	18650	18640	3133
550	20240510	114600	12232209340	18650	18650	18650	18640	360
551	20240510	114500	12225498450	18650	18670	18670	18640	4142
552	20240510	114400	12148235840	18670	18660	18670	18660	588
553	20240510	114300	12137262880	18670	18660	18670	18660	1799
554	20240510	114200	12103686710	18660	18660	18670	18660	504
555	20240510	114100	12094282010	18660	18670	18670	18660	383
556	20240510	114000	12087133080	18660	18660	18670	18660	764
557	20240510	113900	12072874080	18670	18660	18670	18660	252
558	20240510	113800	12068171240	18670	18650	18670	18650	2161
559	20240510	113700	12027860760	18650	18650	18660	18650	1579
560	20240510	113600	11998405960	18650	18660	18670	18650	1306
561	20240510	113500	11974038880	18660	18670	18670	18660	317
562	20240510	113400	11968122510	18660	18660	18670	18650	1352
563	20240510	113300	11942894220	18650	18660	18660	18650	557
564	20240510	113200	11932505940	18660	18660	18670	18650	1072
565	20240510	113100	11912502910	18660	18660	18660	18650	3307
566	20240510	113000	11850807000	18650	18660	18660	18650	3203
567	20240510	112900	11791040550	18670	18660	18670	18660	910
568	20240510	112800	11774054760	18660	18670	18670	18660	1746
569	20240510	112700	11741466770	18670	18670	18680	18660	509
570	20240510	112600	11731965270	18670	18680	18680	18670	1469
571	20240510	112500	11704538440	18670	18670	18680	18660	1450
572	20240510	112400	11677466670	18680	18670	18690	18670	1536
573	20240510	112300	11648787690	18690	18670	18690	18670	891
574	20240510	112200	11632149750	18680	18670	18680	18670	394
575	20240510	112100	11624790350	18680	18680	18690	18670	781
576	20240510	112000	11610203510	18680	18700	18710	18670	1110
577	20240510	111900	11589467540	18710	18690	18710	18690	1114
578	20240510	111800	11568646350	18680	18700	18710	18680	5455
579	20240510	111700	11466715960	18700	18700	18710	18690	2394
580	20240510	111600	11421950720	18700	18710	18720	18700	1443
581	20240510	111500	11394965150	18710	18720	18720	18700	454
582	20240510	111400	11386470670	18720	18710	18720	18710	625
583	20240510	111300	11374774830	18710	18710	18730	18710	347
584	20240510	111200	11368279360	18720	18710	18730	18710	530
585	20240510	111100	11358357880	18720	18710	18730	18710	866
586	20240510	111000	11342150070	18710	18700	18720	18700	2172
587	20240510	110900	11301529530	18700	18710	18720	18700	1412
588	20240510	110800	11275115210	18730	18710	18730	18710	351
589	20240510	110700	11268544580	18710	18710	18720	18710	404
590	20240510	110600	11260985630	18720	18720	18730	18710	313
591	20240510	110500	11255126530	18720	18710	18720	18710	532
592	20240510	110400	11245169300	18710	18710	18720	18700	628
593	20240510	110300	11233419910	18710	18720	18720	18700	811
594	20240510	110200	11218250240	18720	18690	18720	18690	413
595	20240510	110100	11210526870	18690	18710	18710	18690	2938
596	20240510	110000	11155586540	18700	18720	18730	18700	943
597	20240510	105900	11137947580	18720	18710	18720	18710	994
598	20240510	105800	11119343550	18710	18700	18720	18700	768
599	20240510	105700	11104971060	18710	18710	18710	18700	693
600	20240510	105600	11092010710	18700	18700	18710	18700	2272
601	20240510	105500	11049521920	18700	18700	18700	18690	444
602	20240510	105400	11041221470	18690	18700	18710	18690	1902
603	20240510	105300	11005662850	18710	18690	18710	18690	1803
604	20240510	105200	10971947300	18700	18700	18710	18690	1160
605	20240510	105100	10950262230	18700	18700	18700	18690	2362
606	20240510	105000	10906112230	18690	18690	18700	18690	438
607	20240510	104900	10897925440	18690	18700	18700	18690	589
608	20240510	104800	10886911460	18690	18710	18710	18690	2798
609	20240510	104700	10834583860	18720	18720	18720	18710	938
610	20240510	104600	10817029460	18720	18720	18730	18710	1510
611	20240510	104500	10788753420	18720	18720	18720	18710	190
612	20240510	104400	10785197570	18720	18710	18720	18710	564
613	20240510	104300	10774642790	18720	18720	18720	18710	151
614	20240510	104200	10771817130	18720	18730	18740	18720	719
615	20240510	104100	10758353580	18730	18690	18740	18690	6476
616	20240510	104000	10637211770	18700	18690	18700	18690	2352
617	20240510	103900	10593235570	18690	18720	18720	18690	9420
618	20240510	103800	10417049280	18720	18730	18740	18710	6630
619	20240510	103700	10292915160	18730	18740	18750	18730	2758
620	20240510	103600	10241245820	18740	18740	18750	18730	382
621	20240510	103500	10234087590	18740	18730	18740	18730	1513
622	20240510	103400	10205740820	18740	18750	18760	18730	1812
623	20240510	103300	10171784960	18740	18780	18780	18740	10759
624	20240510	103200	9969992290	18780	18780	18790	18780	179
625	20240510	103100	9966630580	18770	18780	18790	18770	1984
626	20240510	103000	9929381340	18780	18800	18800	18780	2898
627	20240510	102900	9874944190	18800	18790	18800	18790	443
628	20240510	102800	9866617020	18800	18800	18800	18790	455
629	20240510	102700	9858064100	18790	18800	18800	18780	1212
630	20240510	102600	9835290640	18790	18810	18810	18790	201
631	20240510	102500	9831510370	18820	18800	18820	18780	1707
632	20240510	102400	9799427350	18820	18820	18830	18810	2485
633	20240510	102300	9752663670	18820	18800	18820	18800	814
634	20240510	102200	9737352210	18800	18780	18800	18780	727
635	20240510	102100	9723691880	18780	18770	18790	18770	822
636	20240510	102000	9708255840	18780	18770	18780	18760	1334
637	20240510	101900	9683224640	18760	18770	18780	18760	866
638	20240510	101800	9666976080	18770	18780	18780	18760	990
639	20240510	101700	9648398510	18770	18770	18830	18760	882
640	20240510	101600	9631844870	18770	18830	18830	18760	5027
641	20240510	101500	9537395680	18830	18850	18860	18800	516
642	20240510	101400	9527682290	18870	18850	18870	18830	5432
643	20240510	101300	9425298200	18850	18830	18850	18830	1282
644	20240510	101200	9401151520	18830	18820	18830	18810	939
645	20240510	101100	9383479850	18810	18800	18830	18800	1670
646	20240510	101000	9352068680	18800	18810	18810	18800	1425
647	20240510	100900	9325266560	18810	18790	18820	18780	769
648	20240510	100800	9310806780	18790	18800	18810	18790	2450
649	20240510	100700	9264762130	18810	18810	18820	18800	417
650	20240510	100600	9256921190	18820	18810	18820	18810	2890
651	20240510	100500	9202559010	18820	18800	18820	18790	1630
652	20240510	100400	9171912260	18800	18800	18810	18790	1337
653	20240510	100300	9146776980	18800	18800	18810	18780	1034
654	20240510	100200	9127338170	18780	18810	18820	18780	5822
655	20240510	100100	9017902670	18810	18810	18810	18800	653
656	20240510	100000	9005621410	18810	18820	18830	18810	1702
657	20240510	095900	8973588300	18820	18820	18820	18810	1163
658	20240510	095800	8951700680	18820	18800	18840	18770	2478
659	20240510	095700	8905158220	18800	18850	18860	18800	1942
660	20240510	095600	8868603460	18850	18820	18850	18820	2006
661	20240510	095500	8830828670	18820	18830	18840	18810	3320
662	20240510	095400	8768335920	18830	18800	18830	18780	2815
663	20240510	095300	8715390850	18800	18790	18800	18770	1893
664	20240510	095200	8679839760	18790	18780	18800	18780	2752
665	20240510	095100	8628137620	18780	18830	18830	18780	4983
666	20240510	095000	8534460550	18830	18810	18840	18810	1699
667	20240510	094900	8502494810	18810	18860	18870	18810	6008
668	20240510	094800	8389330990	18860	18860	18870	18860	1768
669	20240510	094700	8355979290	18870	18870	18870	18850	1607
670	20240510	094600	8325676200	18860	18860	18870	18850	3544
671	20240510	094500	8258864360	18860	18920	18920	18860	16918
672	20240510	094400	7939399540	18910	18910	18920	18910	914
673	20240510	094300	7922114300	18910	18940	18940	18910	3293
674	20240510	094200	7859805350	18930	18930	18940	18920	2003
675	20240510	094100	7821888790	18920	18930	18940	18920	815
676	20240510	094000	7806465870	18940	18940	18940	18920	1511
677	20240510	093900	7777869140	18940	18940	18940	18910	1886
678	20240510	093800	7742168110	18940	18940	18940	18910	2109
679	20240510	093700	7702249800	18940	18920	18940	18920	1972
680	20240510	093600	7664923420	18920	18950	18960	18920	2886
681	20240510	093500	7610238660	18960	18990	18990	18950	9630
682	20240510	093400	7427497040	18990	19010	19010	18980	6358
683	20240510	093300	7306724320	19010	19030	19040	19000	5193
684	20240510	093200	7207979620	19030	19050	19050	19020	2589
685	20240510	093100	7158683310	19050	19040	19060	19020	12265
686	20240510	093000	6925096930	19040	18990	19040	18990	24502
687	20240510	092900	6459282130	18990	18990	19000	18970	5365
688	20240510	092800	6357429600	18980	18960	18990	18950	6883
689	20240510	092700	6226843750	18960	18960	18960	18930	3627
690	20240510	092600	6158120580	18950	18960	18970	18950	2956
691	20240510	092500	6102064040	18960	18840	18970	18840	17178
692	20240510	092400	5777121060	18840	18860	18860	18790	21806
693	20240510	092300	5366798600	18850	18860	18870	18840	4358
694	20240510	092200	5284646730	18870	18870	18880	18850	5862
695	20240510	092100	5174072920	18870	18870	18890	18860	3188
696	20240510	092000	5113920050	18890	18900	18910	18870	7533
697	20240510	091900	4971692670	18890	18890	18910	18890	4044
698	20240510	091800	4895264100	18890	18880	18900	18880	1312
699	20240510	091700	4870476170	18880	18890	18900	18860	9474
700	20240510	091600	4691546390	18890	18880	18900	18870	2808
701	20240510	091500	4638522320	18880	18900	18900	18860	10414
702	20240510	091400	4441909680	18900	18890	18900	18880	2722
703	20240510	091300	4390490430	18880	18890	18910	18880	4589
704	20240510	091200	4303789440	18880	18880	18910	18870	4856
705	20240510	091100	4212096190	18880	18950	18950	18880	6839
706	20240510	091000	4082830690	18950	18930	18970	18910	10932
707	20240510	090900	3875738010	18910	18930	18950	18910	5685
708	20240510	090800	3768141130	18930	18970	18970	18900	8810
709	20240510	090700	3601338670	18960	19000	19010	18950	12896
710	20240510	090600	3356411770	18990	18960	19000	18940	9832
711	20240510	090500	3169878150	18930	18970	19020	18930	30386
712	20240510	090400	2592941720	18980	18940	18980	18910	31302
713	20240510	090300	1999835640	18940	18910	18940	18870	21135
714	20240510	090200	1600215290	18910	18940	18950	18890	21741
715	20240510	090100	1188717920	18940	18870	18960	18860	25164
716	20240510	090000	712757880	18870	18730	18880	18720	37634