KissMeData/171010/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	202400	1680287700	5670	5670	5670	5670	7751
3	20240509	202300	1680287700	5670	5670	5670	5670	0
4	20240509	202200	1680287700	5670	5670	5670	5670	0
5	20240509	202100	1680287700	5670	5670	5670	5670	0
6	20240509	202000	1680287700	5670	5670	5670	5670	0
7	20240509	201900	1680287700	5670	5670	5670	5670	0
8	20240509	201800	1680287700	5670	5670	5670	5670	0
9	20240509	201700	1680287700	5670	5670	5670	5670	0
10	20240509	201600	1680287700	5670	5670	5670	5670	0
11	20240509	201500	1680287700	5670	5670	5670	5670	0
12	20240509	201400	1680287700	5670	5670	5670	5670	0
13	20240509	201300	1680287700	5670	5670	5670	5670	0
14	20240509	201200	1680287700	5670	5670	5670	5670	0
15	20240509	201100	1680287700	5670	5670	5670	5670	0
16	20240509	201000	1680287700	5670	5670	5670	5670	0
17	20240509	200900	1680287700	5670	5670	5670	5670	0
18	20240509	200800	1680287700	5670	5670	5670	5670	0
19	20240509	200700	1680287700	5670	5670	5670	5670	0
20	20240509	200600	1680287700	5670	5670	5670	5670	0
21	20240509	200500	1680287700	5670	5670	5670	5670	0
22	20240509	200400	1680287700	5670	5670	5670	5670	0
23	20240509	200300	1680287700	5670	5670	5670	5670	0
24	20240509	200200	1680287700	5670	5670	5670	5670	0
25	20240509	200100	1680287700	5670	5670	5670	5670	0
26	20240509	200000	1680287700	5670	5670	5670	5670	0
27	20240509	195900	1680287700	5670	5670	5670	5670	0
28	20240509	195800	1680287700	5670	5670	5670	5670	0
29	20240509	195700	1680287700	5670	5670	5670	5670	0
30	20240509	195600	1680287700	5670	5670	5670	5670	0
31	20240509	195500	1680287700	5670	5670	5670	5670	0
32	20240509	195400	1680287700	5670	5670	5670	5670	7751
33	20240509	195300	1680287700	5670	5670	5670	5670	0
34	20240509	195200	1680287700	5670	5670	5670	5670	0
35	20240509	195100	1680287700	5670	5670	5670	5670	0
36	20240509	195000	1680287700	5670	5670	5670	5670	0
37	20240509	194900	1680287700	5670	5670	5670	5670	0
38	20240509	194800	1680287700	5670	5670	5670	5670	0
39	20240509	194700	1680287700	5670	5670	5670	5670	0
40	20240509	194600	1680287700	5670	5670	5670	5670	0
41	20240509	194500	1680287700	5670	5670	5670	5670	0
42	20240509	194400	1680287700	5670	5670	5670	5670	0
43	20240509	194300	1680287700	5670	5670	5670	5670	0
44	20240509	194200	1680287700	5670	5670	5670	5670	0
45	20240509	194100	1680287700	5670	5670	5670	5670	0
46	20240509	194000	1680287700	5670	5670	5670	5670	0
47	20240509	193900	1680287700	5670	5670	5670	5670	0
48	20240509	193800	1680287700	5670	5670	5670	5670	0
49	20240509	193700	1680287700	5670	5670	5670	5670	0
50	20240509	193600	1680287700	5670	5670	5670	5670	0
51	20240509	193500	1680287700	5670	5670	5670	5670	0
52	20240509	193400	1680287700	5670	5670	5670	5670	0
53	20240509	193300	1680287700	5670	5670	5670	5670	0
54	20240509	193200	1680287700	5670	5670	5670	5670	0
55	20240509	193100	1680287700	5670	5670	5670	5670	0
56	20240509	193000	1680287700	5670	5670	5670	5670	0
57	20240509	192900	1680287700	5670	5670	5670	5670	0
58	20240509	192800	1680287700	5670	5670	5670	5670	0
59	20240509	192700	1680287700	5670	5670	5670	5670	0
60	20240509	192600	1680287700	5670	5670	5670	5670	0
61	20240509	192500	1680287700	5670	5670	5670	5670	0
62	20240509	192400	1680287700	5670	5670	5670	5670	7751
63	20240509	192300	1680287700	5670	5670	5670	5670	0
64	20240509	192200	1680287700	5670	5670	5670	5670	0
65	20240509	192100	1680287700	5670	5670	5670	5670	0
66	20240509	192000	1680287700	5670	5670	5670	5670	0
67	20240509	191900	1680287700	5670	5670	5670	5670	0
68	20240509	191800	1680287700	5670	5670	5670	5670	0
69	20240509	191700	1680287700	5670	5670	5670	5670	0
70	20240509	191600	1680287700	5670	5670	5670	5670	0
71	20240509	191500	1680287700	5670	5670	5670	5670	0
72	20240509	191400	1680287700	5670	5670	5670	5670	0
73	20240509	191300	1680287700	5670	5670	5670	5670	0
74	20240509	191200	1680287700	5670	5670	5670	5670	0
75	20240509	191100	1680287700	5670	5670	5670	5670	0
76	20240509	191000	1680287700	5670	5670	5670	5670	0
77	20240509	190900	1680287700	5670	5670	5670	5670	0
78	20240509	190800	1680287700	5670	5670	5670	5670	0
79	20240509	190700	1680287700	5670	5670	5670	5670	0
80	20240509	190600	1680287700	5670	5670	5670	5670	0
81	20240509	190500	1680287700	5670	5670	5670	5670	0
82	20240509	190400	1680287700	5670	5670	5670	5670	0
83	20240509	190300	1680287700	5670	5670	5670	5670	0
84	20240509	190200	1680287700	5670	5670	5670	5670	0
85	20240509	190100	1680287700	5670	5670	5670	5670	0
86	20240509	190000	1680287700	5670	5670	5670	5670	0
87	20240509	185900	1680287700	5670	5670	5670	5670	0
88	20240509	185800	1680287700	5670	5670	5670	5670	0
89	20240509	185700	1680287700	5670	5670	5670	5670	0
90	20240509	185600	1680287700	5670	5670	5670	5670	0
91	20240509	185500	1680287700	5670	5670	5670	5670	0
92	20240509	185400	1680287700	5670	5670	5670	5670	7751
93	20240509	185300	1680287700	5670	5670	5670	5670	0
94	20240509	185200	1680287700	5670	5670	5670	5670	0
95	20240509	185100	1680287700	5670	5670	5670	5670	0
96	20240509	185000	1680287700	5670	5670	5670	5670	0
97	20240509	184900	1680287700	5670	5670	5670	5670	0
98	20240509	184800	1680287700	5670	5670	5670	5670	0
99	20240509	184700	1680287700	5670	5670	5670	5670	0
100	20240509	184600	1680287700	5670	5670	5670	5670	0
101	20240509	184500	1680287700	5670	5670	5670	5670	0
102	20240509	184400	1680287700	5670	5670	5670	5670	0
103	20240509	184300	1680287700	5670	5670	5670	5670	0
104	20240509	184200	1680287700	5670	5670	5670	5670	0
105	20240509	184100	1680287700	5670	5670	5670	5670	0
106	20240509	184000	1680287700	5670	5670	5670	5670	0
107	20240509	183900	1680287700	5670	5670	5670	5670	0
108	20240509	183800	1680287700	5670	5670	5670	5670	0
109	20240509	183700	1680287700	5670	5670	5670	5670	0
110	20240509	183600	1680287700	5670	5670	5670	5670	0
111	20240509	183500	1680287700	5670	5670	5670	5670	0
112	20240509	183400	1680287700	5670	5670	5670	5670	0
113	20240509	183300	1680287700	5670	5670	5670	5670	0
114	20240509	183200	1680287700	5670	5670	5670	5670	0
115	20240509	183100	1680287700	5670	5670	5670	5670	0
116	20240509	183000	1680287700	5670	5670	5670	5670	0
117	20240509	182900	1680287700	5670	5670	5670	5670	0
118	20240509	182800	1680287700	5670	5670	5670	5670	0
119	20240509	182700	1680287700	5670	5670	5670	5670	0
120	20240509	182600	1680287700	5670	5670	5670	5670	0
121	20240509	182500	1680287700	5670	5670	5670	5670	0
122	20240509	182400	1680287700	5670	5670	5670	5670	7751
123	20240509	182300	1680287700	5670	5670	5670	5670	0
124	20240509	182200	1680287700	5670	5670	5670	5670	0
125	20240509	182100	1680287700	5670	5670	5670	5670	0
126	20240509	182000	1680287700	5670	5670	5670	5670	0
127	20240509	181900	1680287700	5670	5670	5670	5670	0
128	20240509	181800	1680287700	5670	5670	5670	5670	0
129	20240509	181700	1680287700	5670	5670	5670	5670	0
130	20240509	181600	1680287700	5670	5670	5670	5670	0
131	20240509	181500	1680287700	5670	5670	5670	5670	0
132	20240509	181400	1680287700	5670	5670	5670	5670	0
133	20240509	181300	1680287700	5670	5670	5670	5670	0
134	20240509	181200	1680287700	5670	5670	5670	5670	0
135	20240509	181100	1680287700	5670	5670	5670	5670	0
136	20240509	181000	1680287700	5670	5670	5670	5670	0
137	20240509	180900	1680287700	5670	5670	5670	5670	0
138	20240509	180800	1680287700	5670	5670	5670	5670	0
139	20240509	180700	1680287700	5670	5670	5670	5670	0
140	20240509	180600	1680287700	5670	5670	5670	5670	0
141	20240509	180500	1680287700	5670	5670	5670	5670	0
142	20240509	180400	1680287700	5670	5670	5670	5670	0
143	20240509	180300	1680287700	5670	5670	5670	5670	0
144	20240509	180200	1680287700	5670	5670	5670	5670	0
145	20240509	180100	1680287700	5670	5670	5670	5670	0
146	20240509	180000	1680287700	5670	5670	5670	5670	0
147	20240509	175900	1680287700	5670	5670	5670	5670	0
148	20240509	175800	1680287700	5670	5670	5670	5670	0
149	20240509	175700	1680287700	5670	5670	5670	5670	0
150	20240509	175600	1680287700	5670	5670	5670	5670	0
151	20240509	175500	1680287700	5670	5670	5670	5670	0
152	20240509	175400	1680287700	5670	5670	5670	5670	7751
153	20240509	175300	1680287700	5670	5670	5670	5670	0
154	20240509	175200	1680287700	5670	5670	5670	5670	0
155	20240509	175100	1680287700	5670	5670	5670	5670	0
156	20240509	175000	1680287700	5670	5670	5670	5670	0
157	20240509	174900	1680287700	5670	5670	5670	5670	0
158	20240509	174800	1680287700	5670	5670	5670	5670	0
159	20240509	174700	1680287700	5670	5670	5670	5670	0
160	20240509	174600	1680287700	5670	5670	5670	5670	0
161	20240509	174500	1680287700	5670	5670	5670	5670	0
162	20240509	174400	1680287700	5670	5670	5670	5670	0
163	20240509	174300	1680287700	5670	5670	5670	5670	0
164	20240509	174200	1680287700	5670	5670	5670	5670	0
165	20240509	174100	1680287700	5670	5670	5670	5670	0
166	20240509	174000	1680287700	5670	5670	5670	5670	0
167	20240509	173900	1680287700	5670	5670	5670	5670	0
168	20240509	173800	1680287700	5670	5670	5670	5670	0
169	20240509	173700	1680287700	5670	5670	5670	5670	0
170	20240509	173600	1680287700	5670	5670	5670	5670	0
171	20240509	173500	1680287700	5670	5670	5670	5670	0
172	20240509	173400	1680287700	5670	5670	5670	5670	0
173	20240509	173300	1680287700	5670	5670	5670	5670	0
174	20240509	173200	1680287700	5670	5670	5670	5670	0
175	20240509	173100	1680287700	5670	5670	5670	5670	0
176	20240509	173000	1680287700	5670	5670	5670	5670	0
177	20240509	172900	1680287700	5670	5670	5670	5670	0
178	20240509	172800	1680287700	5670	5670	5670	5670	0
179	20240509	172700	1680287700	5670	5670	5670	5670	0
180	20240509	172600	1680287700	5670	5670	5670	5670	0
181	20240509	172500	1680287700	5670	5670	5670	5670	0
182	20240509	172400	1680287700	5670	5670	5670	5670	7751
183	20240509	172300	1680287700	5670	5670	5670	5670	0
184	20240509	172200	1680287700	5670	5670	5670	5670	0
185	20240509	172100	1680287700	5670	5670	5670	5670	0
186	20240509	172000	1680287700	5670	5670	5670	5670	0
187	20240509	171900	1680287700	5670	5670	5670	5670	0
188	20240509	171800	1680287700	5670	5670	5670	5670	0
189	20240509	171700	1680287700	5670	5670	5670	5670	0
190	20240509	171600	1680287700	5670	5670	5670	5670	0
191	20240509	171500	1680287700	5670	5670	5670	5670	0
192	20240509	171400	1680287700	5670	5670	5670	5670	0
193	20240509	171300	1680287700	5670	5670	5670	5670	0
194	20240509	171200	1680287700	5670	5670	5670	5670	0
195	20240509	171100	1680287700	5670	5670	5670	5670	0
196	20240509	171000	1680287700	5670	5670	5670	5670	0
197	20240509	170900	1680287700	5670	5670	5670	5670	0
198	20240509	170800	1680287700	5670	5670	5670	5670	0
199	20240509	170700	1680287700	5670	5670	5670	5670	0
200	20240509	170600	1680287700	5670	5670	5670	5670	0
201	20240509	170500	1680287700	5670	5670	5670	5670	0
202	20240509	170400	1680287700	5670	5670	5670	5670	0
203	20240509	170300	1680287700	5670	5670	5670	5670	0
204	20240509	170200	1680287700	5670	5670	5670	5670	0
205	20240509	170100	1680287700	5670	5670	5670	5670	0
206	20240509	170000	1680287700	5670	5670	5670	5670	0
207	20240509	165900	1680287700	5670	5670	5670	5670	0
208	20240509	165800	1680287700	5670	5670	5670	5670	0
209	20240509	165700	1680287700	5670	5670	5670	5670	0
210	20240509	165600	1680287700	5670	5670	5670	5670	0
211	20240509	165500	1680287700	5670	5670	5670	5670	0
212	20240509	165400	1680287700	5670	5670	5670	5670	7751
213	20240509	165300	1680287700	5670	5670	5670	5670	0
214	20240509	165200	1680287700	5670	5670	5670	5670	0
215	20240509	165100	1680287700	5670	5670	5670	5670	0
216	20240509	165000	1680287700	5670	5670	5670	5670	0
217	20240509	164900	1680287700	5670	5670	5670	5670	0
218	20240509	164800	1680287700	5670	5670	5670	5670	0
219	20240509	164700	1680287700	5670	5670	5670	5670	0
220	20240509	164600	1680287700	5670	5670	5670	5670	0
221	20240509	164500	1680287700	5670	5670	5670	5670	0
222	20240509	164400	1680287700	5670	5670	5670	5670	0
223	20240509	164300	1680287700	5670	5670	5670	5670	0
224	20240509	164200	1680287700	5670	5670	5670	5670	0
225	20240509	164100	1680287700	5670	5670	5670	5670	0
226	20240509	164000	1680287700	5670	5670	5670	5670	0
227	20240509	163900	1680287700	5670	5670	5670	5670	0
228	20240509	163800	1680287700	5670	5670	5670	5670	0
229	20240509	163700	1680287700	5670	5670	5670	5670	0
230	20240509	163600	1680287700	5670	5670	5670	5670	0
231	20240509	163500	1680287700	5670	5670	5670	5670	0
232	20240509	163400	1680287700	5670	5670	5670	5670	0
233	20240509	163300	1680287700	5670	5670	5670	5670	0
234	20240509	163200	1680287700	5670	5670	5670	5670	0
235	20240509	163100	1680287700	5670	5670	5670	5670	0
236	20240509	163000	1680287700	5670	5670	5670	5670	0
237	20240509	162900	1680287700	5670	5670	5670	5670	0
238	20240509	162800	1680287700	5670	5670	5670	5670	0
239	20240509	162700	1680287700	5670	5670	5670	5670	0
240	20240509	162600	1680287700	5670	5670	5670	5670	0
241	20240509	162500	1680287700	5670	5670	5670	5670	0
242	20240509	162400	1680287700	5670	5670	5670	5670	7751
243	20240509	162300	1680287700	5670	5670	5670	5670	0
244	20240509	162200	1680287700	5670	5670	5670	5670	0
245	20240509	162100	1680287700	5670	5670	5670	5670	0
246	20240509	162000	1680287700	5670	5670	5670	5670	0
247	20240509	161900	1680287700	5670	5670	5670	5670	0
248	20240509	161800	1680287700	5670	5670	5670	5670	0
249	20240509	161700	1680287700	5670	5670	5670	5670	0
250	20240509	161600	1680287700	5670	5670	5670	5670	0
251	20240509	161500	1680287700	5670	5670	5670	5670	0
252	20240509	161400	1680287700	5670	5670	5670	5670	0
253	20240509	161300	1680287700	5670	5670	5670	5670	0
254	20240509	161200	1680287700	5670	5670	5670	5670	0
255	20240509	161100	1680287700	5670	5670	5670	5670	0
256	20240509	161000	1680287700	5670	5670	5670	5670	0
257	20240509	160900	1680287700	5670	5670	5670	5670	0
258	20240509	160800	1680287700	5670	5670	5670	5670	0
259	20240509	160700	1680287700	5670	5670	5670	5670	0
260	20240509	160600	1680287700	5670	5670	5670	5670	0
261	20240509	160500	1680287700	5670	5670	5670	5670	0
262	20240509	160400	1680287700	5670	5670	5670	5670	0
263	20240509	160300	1680287700	5670	5670	5670	5670	0
264	20240509	160200	1680287700	5670	5670	5670	5670	0
265	20240509	160100	1680287700	5670	5670	5670	5670	0
266	20240509	160000	1680287700	5670	5670	5670	5670	0
267	20240509	155900	1680287700	5670	5670	5670	5670	0
268	20240509	155800	1680287700	5670	5670	5670	5670	0
269	20240509	155700	1680287700	5670	5670	5670	5670	0
270	20240509	155600	1680287700	5670	5670	5670	5670	0
271	20240509	155500	1680287700	5670	5670	5670	5670	0
272	20240509	155400	1680287700	5670	5670	5670	5670	7751
273	20240509	155300	1680287700	5670	5670	5670	5670	0
274	20240509	155200	1680287700	5670	5670	5670	5670	0
275	20240509	155100	1680287700	5670	5670	5670	5670	0
276	20240509	155000	1680287700	5670	5670	5670	5670	0
277	20240509	154900	1680287700	5670	5670	5670	5670	0
278	20240509	154800	1680287700	5670	5670	5670	5670	0
279	20240509	154700	1680287700	5670	5670	5670	5670	0
280	20240509	154600	1680287700	5670	5670	5670	5670	0
281	20240509	154500	1680287700	5670	5670	5670	5670	0
282	20240509	154400	1680287700	5670	5670	5670	5670	0
283	20240509	154300	1680287700	5670	5670	5670	5670	0
284	20240509	154200	1680287700	5670	5670	5670	5670	0
285	20240509	154100	1680287700	5670	5670	5670	5670	0
286	20240509	154000	1680287700	5670	5670	5670	5670	0
287	20240509	153900	1680287700	5670	5670	5670	5670	0
288	20240509	153800	1680287700	5670	5670	5670	5670	0
289	20240509	153700	1680287700	5670	5670	5670	5670	0
290	20240509	153600	1680287700	5670	5670	5670	5670	0
291	20240509	153500	1680287700	5670	5670	5670	5670	0
292	20240509	153400	1680287700	5670	5670	5670	5670	0
293	20240509	153300	1680287700	5670	5670	5670	5670	0
294	20240509	153200	1680287700	5670	5670	5670	5670	0
295	20240509	153100	1680287700	5670	5670	5670	5670	0
296	20240509	153000	1680287700	5670	5670	5670	5670	7751
297	20240509	152900	1636339530	5670	5670	5670	5670	0
298	20240509	152800	1636339530	5670	5670	5670	5670	0
299	20240509	152700	1636339530	5670	5670	5670	5670	0
300	20240509	152600	1636339530	5670	5670	5670	5670	0
301	20240509	152500	1636339530	5670	5670	5670	5670	0
302	20240509	152400	1636339530	5670	5670	5670	5670	0
303	20240509	152300	1636339530	5670	5670	5670	5670	0
304	20240509	152200	1636339530	5670	5670	5670	5670	0
305	20240509	152100	1636339530	5670	5670	5670	5670	0
306	20240509	152000	1636339530	5670	5670	5670	5670	0
307	20240509	151900	1636339530	5670	5670	5680	5660	10733
308	20240509	151800	1575511240	5670	5670	5670	5660	2209
309	20240509	151700	1562996230	5670	5660	5670	5660	1316
310	20240509	151600	1555539150	5670	5670	5670	5660	502
311	20240509	151500	1552697810	5670	5660	5670	5660	332
312	20240509	151400	1550816910	5660	5680	5680	5660	1455
313	20240509	151300	1542572500	5670	5670	5680	5670	245
314	20240509	151200	1541183330	5680	5680	5680	5680	276
315	20240509	151100	1539615650	5680	5680	5680	5670	688
316	20240509	151000	1535710320	5680	5680	5680	5680	550
317	20240509	150900	1532586320	5670	5670	5680	5670	686
318	20240509	150800	1528696620	5670	5670	5670	5670	33
319	20240509	150700	1528509510	5680	5670	5680	5670	137
320	20240509	150600	1527732710	5680	5680	5680	5680	5
321	20240509	150500	1527704310	5680	5680	5680	5670	27
322	20240509	150400	1527551200	5670	5670	5670	5670	700
323	20240509	150300	1523582200	5690	5670	5690	5670	725
324	20240509	150200	1519469430	5680	5670	5680	5670	188
325	20240509	150100	1518403450	5670	5680	5690	5670	264
326	20240509	150000	1516904820	5690	5670	5690	5670	1753
327	20240509	145900	1506962450	5680	5680	5690	5680	122
328	20240509	145800	1506269480	5690	5680	5690	5680	481
329	20240509	145700	1503537390	5690	5670	5690	5670	2337
330	20240509	145600	1490269570	5680	5680	5680	5670	258
331	20240509	145500	1488806510	5670	5670	5670	5660	853
332	20240509	145400	1483971170	5680	5680	5680	5670	102
333	20240509	145300	1483391820	5680	5680	5680	5660	891
334	20240509	145200	1478341330	5680	5680	5680	5680	1
335	20240509	145100	1478335650	5680	5680	5680	5670	645
336	20240509	145000	1474678430	5670	5670	5670	5670	166
337	20240509	144900	1473737210	5670	5680	5680	5670	7
338	20240509	144800	1473697470	5680	5680	5680	5680	1
339	20240509	144700	1473691790	5670	5680	5680	5670	995
340	20240509	144600	1468048590	5690	5690	5690	5690	2
341	20240509	144500	1468037210	5690	5690	5690	5690	193
342	20240509	144400	1466939040	5690	5670	5690	5670	189
343	20240509	144300	1465865530	5670	5670	5670	5670	100
344	20240509	144200	1465298530	5680	5660	5680	5660	483
345	20240509	144100	1462563610	5670	5670	5670	5670	239
346	20240509	144000	1461208480	5670	5660	5670	5660	55
347	20240509	143900	1460897040	5660	5670	5680	5660	789
348	20240509	143800	1456430770	5660	5670	5680	5660	128
349	20240509	143700	1455705770	5670	5670	5670	5670	0
350	20240509	143600	1455705770	5670	5660	5680	5660	1036
351	20240509	143500	1449822800	5660	5660	5660	5660	403
352	20240509	143400	1447541820	5660	5680	5680	5660	1299
353	20240509	143300	1440189440	5660	5670	5680	5660	382
354	20240509	143200	1438027090	5670	5670	5670	5670	20
355	20240509	143100	1437913690	5680	5670	5680	5670	26
356	20240509	143000	1437766030	5670	5670	5690	5670	802
357	20240509	142900	1433218670	5670	5670	5670	5660	7447
358	20240509	142800	1391021410	5670	5670	5670	5670	0
359	20240509	142700	1391021410	5670	5670	5670	5670	60
360	20240509	142600	1390681210	5670	5660	5690	5660	133
361	20240509	142500	1389927090	5660	5670	5670	5660	138
362	20240509	142400	1389145910	5670	5670	5670	5660	5138
363	20240509	142300	1360019990	5670	5680	5680	5670	641
364	20240509	142200	1356384840	5680	5680	5680	5680	30
365	20240509	142100	1356214440	5670	5680	5680	5670	301
366	20240509	142000	1354507760	5670	5680	5690	5670	100
367	20240509	141900	1353940600	5680	5670	5690	5670	1301
368	20240509	141800	1346557040	5670	5670	5670	5670	91
369	20240509	141700	1346041070	5670	5680	5680	5670	295
370	20240509	141600	1344366690	5680	5690	5690	5680	12
371	20240509	141500	1344298520	5680	5680	5680	5680	5
372	20240509	141400	1344270120	5670	5690	5690	5670	1770
373	20240509	141300	1334215380	5700	5690	5700	5690	104
374	20240509	141200	1333623580	5690	5690	5700	5690	263
375	20240509	141100	1332126940	5700	5700	5700	5700	3
376	20240509	141000	1332109840	5700	5700	5700	5700	0
377	20240509	140900	1332109840	5700	5700	5700	5700	501
378	20240509	140800	1329254140	5680	5690	5700	5680	514
379	20240509	140700	1326329780	5690	5690	5690	5690	0
380	20240509	140600	1326329780	5690	5690	5690	5690	19
381	20240509	140500	1326221670	5680	5690	5690	5680	201
382	20240509	140400	1325079480	5690	5690	5690	5690	134
383	20240509	140300	1324317020	5690	5680	5690	5680	81
384	20240509	140200	1323856930	5680	5680	5680	5680	3
385	20240509	140100	1323839890	5680	5680	5680	5680	505
386	20240509	140000	1320971490	5680	5680	5680	5680	0
387	20240509	135900	1320971490	5680	5680	5680	5680	5
388	20240509	135800	1320943090	5690	5690	5690	5690	1
389	20240509	135700	1320937400	5680	5690	5690	5680	624
390	20240509	135600	1317393070	5680	5700	5700	5680	1012
391	20240509	135500	1311644270	5690	5690	5700	5690	1104
392	20240509	135400	1305362500	5680	5690	5690	5680	233
393	20240509	135300	1304037240	5680	5680	5680	5680	134
394	20240509	135200	1303276120	5690	5700	5700	5690	22
395	20240509	135100	1303150920	5690	5690	5690	5690	3
396	20240509	135000	1303133850	5700	5700	5700	5700	0
397	20240509	134900	1303133850	5700	5700	5700	5690	722
398	20240509	134800	1299025650	5690	5690	5700	5690	92
399	20240509	134700	1298502070	5700	5700	5700	5700	20
400	20240509	134600	1298388070	5700	5690	5700	5690	120
401	20240509	134500	1297705100	5700	5700	5700	5700	0
402	20240509	134400	1297705100	5700	5700	5700	5700	6
403	20240509	134300	1297670900	5700	5690	5700	5690	202
404	20240509	134200	1296521510	5700	5690	5700	5690	23
405	20240509	134100	1296390630	5700	5700	5700	5700	20
406	20240509	134000	1296276630	5690	5690	5690	5690	0
407	20240509	133900	1296276630	5690	5690	5690	5690	0
408	20240509	133800	1296276630	5690	5690	5690	5690	0
409	20240509	133700	1296276630	5690	5690	5690	5690	10
410	20240509	133600	1296219730	5690	5700	5700	5690	13
411	20240509	133500	1296145730	5700	5700	5700	5700	1
412	20240509	133400	1296140030	5690	5690	5690	5690	0
413	20240509	133300	1296140030	5690	5690	5700	5690	526
414	20240509	133200	1293147040	5700	5680	5700	5680	12
415	20240509	133100	1293078860	5680	5680	5680	5680	127
416	20240509	133000	1292357500	5680	5680	5680	5680	100
417	20240509	132900	1291789500	5680	5680	5680	5680	170
418	20240509	132800	1290823900	5700	5700	5700	5700	490
419	20240509	132700	1288030900	5690	5680	5690	5680	611
420	20240509	132600	1284557220	5680	5680	5680	5680	1
421	20240509	132500	1284551540	5680	5690	5690	5680	401
422	20240509	132400	1282273850	5700	5680	5700	5680	706
423	20240509	132300	1278263710	5680	5690	5690	5680	110
424	20240509	132200	1277638160	5700	5700	5700	5700	2
425	20240509	132100	1277626760	5700	5690	5700	5690	1343
426	20240509	132000	1269984590	5700	5710	5710	5700	2229
427	20240509	131900	1257279280	5720	5700	5720	5700	14
428	20240509	131800	1257199300	5720	5710	5720	5710	19
429	20240509	131700	1257090800	5710	5700	5710	5700	33
430	20240509	131600	1256902670	5700	5700	5700	5700	0
431	20240509	131500	1256902670	5700	5720	5720	5700	1151
432	20240509	131400	1250340960	5710	5700	5710	5700	1799
433	20240509	131300	1240069020	5700	5700	5700	5700	160
434	20240509	131200	1239157020	5700	5700	5700	5700	10
435	20240509	131100	1239100020	5710	5710	5710	5710	1
436	20240509	131000	1239094310	5700	5710	5710	5700	156
437	20240509	130900	1238205000	5710	5710	5710	5700	2079
438	20240509	130800	1226349440	5710	5710	5720	5710	262
439	20240509	130700	1224853410	5700	5700	5700	5700	44
440	20240509	130600	1224602610	5710	5710	5710	5710	0
441	20240509	130500	1224602610	5710	5700	5710	5700	304
442	20240509	130400	1222868810	5700	5710	5710	5700	129
443	20240509	130300	1222133010	5700	5700	5700	5700	252
444	20240509	130200	1220696610	5700	5700	5700	5700	50
445	20240509	130100	1220411610	5700	5710	5710	5700	21
446	20240509	130000	1220291880	5710	5710	5710	5710	5
447	20240509	125900	1220263330	5700	5700	5720	5700	263
448	20240509	125800	1218764210	5710	5710	5710	5710	300
449	20240509	125700	1217051210	5720	5720	5720	5720	1
450	20240509	125600	1217045490	5720	5720	5720	5710	883
451	20240509	125500	1211996410	5720	5720	5720	5720	211
452	20240509	125400	1210789490	5720	5720	5720	5720	34
453	20240509	125300	1210595010	5740	5740	5740	5740	2
454	20240509	125200	1210583530	5740	5720	5740	5720	22
455	20240509	125100	1210457430	5720	5720	5720	5720	100
456	20240509	125000	1209885430	5720	5720	5720	5720	0
457	20240509	124900	1209885430	5720	5720	5720	5720	1
458	20240509	124800	1209879710	5710	5710	5710	5710	0
459	20240509	124700	1209879710	5710	5720	5720	5710	32
460	20240509	124600	1209696890	5720	5710	5720	5710	70
461	20240509	124500	1209297010	5720	5720	5740	5720	286
462	20240509	124400	1207661070	5740	5730	5740	5730	88
463	20240509	124300	1207156820	5730	5740	5740	5730	22
464	20240509	124200	1207030750	5730	5730	5740	5720	178
465	20240509	124100	1206012100	5740	5740	5740	5730	12
466	20240509	124000	1205943230	5750	5710	5750	5710	1000
467	20240509	123900	1200209250	5710	5710	5710	5710	0
468	20240509	123800	1200209250	5710	5710	5720	5710	744
469	20240509	123700	1195956780	5710	5710	5710	5710	0
470	20240509	123600	1195956780	5710	5710	5710	5710	0
471	20240509	123500	1195956780	5710	5710	5710	5690	35
472	20240509	123400	1195757530	5710	5710	5710	5710	0
473	20240509	123300	1195757530	5710	5710	5710	5710	0
474	20240509	123200	1195757530	5710	5710	5710	5710	5
475	20240509	123100	1195728980	5700	5710	5710	5700	51
476	20240509	123000	1195438270	5700	5700	5700	5700	11
477	20240509	122900	1195375570	5690	5690	5690	5690	15
478	20240509	122800	1195290220	5700	5700	5700	5700	160
479	20240509	122700	1194378220	5700	5700	5700	5700	303
480	20240509	122600	1192651120	5700	5700	5700	5700	301
481	20240509	122500	1190935420	5700	5700	5700	5700	0
482	20240509	122400	1190935420	5700	5700	5700	5700	79
483	20240509	122300	1190485120	5710	5710	5710	5710	1
484	20240509	122200	1190479410	5710	5700	5710	5700	20
485	20240509	122100	1190365310	5700	5700	5700	5700	23
486	20240509	122000	1190234210	5700	5720	5720	5700	24
487	20240509	121900	1190097100	5720	5720	5720	5720	3
488	20240509	121800	1190079940	5720	5720	5720	5720	0
489	20240509	121700	1190079940	5720	5700	5720	5700	298
490	20240509	121600	1188378440	5690	5690	5690	5690	104
491	20240509	121500	1187786680	5690	5690	5690	5690	1
492	20240509	121400	1187780990	5690	5700	5700	5690	360
493	20240509	121300	1185732210	5700	5700	5700	5700	9
494	20240509	121200	1185680910	5700	5700	5700	5700	205
495	20240509	121100	1184512410	5700	5700	5700	5700	103
496	20240509	121000	1183925310	5700	5700	5700	5700	70
497	20240509	120900	1183526310	5690	5690	5690	5690	0
498	20240509	120800	1183526310	5690	5690	5690	5690	48
499	20240509	120700	1183253190	5700	5690	5700	5690	236
500	20240509	120600	1181910340	5680	5690	5690	5680	5
501	20240509	120500	1181881920	5680	5680	5690	5680	61
502	20240509	120400	1181534850	5680	5680	5690	5680	191
503	20240509	120300	1180449960	5680	5680	5680	5680	0
504	20240509	120200	1180449960	5680	5680	5680	5680	0
505	20240509	120100	1180449960	5680	5690	5690	5680	9
506	20240509	120000	1180398830	5680	5680	5680	5680	605
507	20240509	115900	1176962430	5680	5680	5680	5680	270
508	20240509	115800	1175428830	5680	5680	5680	5680	100
509	20240509	115700	1174860830	5700	5690	5700	5680	1448
510	20240509	115600	1166635280	5690	5690	5690	5690	417
511	20240509	115500	1164262550	5690	5720	5720	5690	12
512	20240509	115400	1164194240	5720	5720	5720	5720	3
513	20240509	115300	1164177080	5720	5720	5720	5720	0
514	20240509	115200	1164177080	5720	5720	5720	5720	0
515	20240509	115100	1164177080	5720	5720	5720	5690	285
516	20240509	115000	1162553030	5720	5690	5720	5690	4
517	20240509	114900	1162530240	5690	5690	5690	5690	137
518	20240509	114800	1161750710	5690	5690	5690	5690	96
519	20240509	114700	1161204470	5680	5680	5690	5680	52
520	20240509	114600	1160909100	5690	5690	5690	5690	7
521	20240509	114500	1160869270	5690	5690	5690	5690	8
522	20240509	114400	1160823750	5690	5690	5700	5680	116
523	20240509	114300	1160164590	5680	5680	5680	5680	2470
524	20240509	114200	1146134990	5680	5680	5680	5680	4
525	20240509	114100	1146112270	5680	5690	5690	5680	702
526	20240509	114000	1142121890	5700	5690	5700	5690	953
527	20240509	113900	1136699300	5690	5690	5690	5690	20
528	20240509	113800	1136585500	5690	5700	5700	5690	2000
529	20240509	113700	1125205400	5710	5690	5710	5690	166
530	20240509	113600	1124260840	5700	5700	5700	5700	1
531	20240509	113500	1124255140	5720	5700	5720	5690	268
532	20240509	113400	1122729180	5690	5690	5690	5690	56
533	20240509	113300	1122410540	5690	5690	5690	5690	0
534	20240509	113200	1122410540	5690	5700	5700	5690	116
535	20240509	113100	1121749470	5700	5700	5700	5690	214
536	20240509	113000	1120529770	5700	5700	5700	5700	2
537	20240509	112900	1120518370	5690	5690	5690	5690	760
538	20240509	112800	1116193970	5700	5720	5720	5700	315
539	20240509	112700	1114398450	5700	5710	5720	5700	8
540	20240509	112600	1114352820	5710	5710	5710	5710	327
541	20240509	112500	1112485650	5710	5710	5710	5710	0
542	20240509	112400	1112485650	5710	5710	5710	5710	100
543	20240509	112300	1111914650	5710	5710	5710	5710	3
544	20240509	112200	1111897520	5710	5700	5710	5700	355
545	20240509	112100	1109874010	5700	5700	5700	5700	155
546	20240509	112000	1108990510	5690	5700	5700	5690	77
547	20240509	111900	1108552080	5700	5700	5700	5700	0
548	20240509	111800	1108552080	5700	5700	5700	5700	0
549	20240509	111700	1108552080	5700	5700	5700	5700	231
550	20240509	111600	1107235380	5680	5690	5690	5680	1090
551	20240509	111500	1101038790	5690	5700	5700	5690	10
552	20240509	111400	1100981880	5700	5680	5700	5680	22
553	20240509	111300	1100856900	5680	5700	5700	5680	1907
554	20240509	111200	1090022430	5680	5690	5690	5680	413
555	20240509	111100	1087676580	5680	5700	5700	5680	311
556	20240509	111000	1085908670	5700	5690	5700	5690	16
557	20240509	110900	1085817570	5690	5700	5700	5680	239
558	20240509	110800	1084458000	5700	5700	5700	5700	53
559	20240509	110700	1084155900	5710	5710	5710	5710	50
560	20240509	110600	1083870400	5720	5720	5720	5720	0
561	20240509	110500	1083870400	5720	5720	5720	5720	31
562	20240509	110400	1083693080	5720	5720	5720	5720	219
563	20240509	110300	1082440400	5690	5700	5700	5690	472
564	20240509	110200	1079751680	5700	5700	5700	5700	1
565	20240509	110100	1079745980	5730	5720	5730	5720	20
566	20240509	110000	1079631410	5730	5730	5730	5730	0
567	20240509	105900	1079631410	5730	5680	5730	5680	971
568	20240509	105800	1074073440	5680	5680	5680	5680	500
569	20240509	105700	1071233440	5680	5690	5690	5680	2691
570	20240509	105600	1055928650	5690	5690	5690	5690	177
571	20240509	105500	1054921520	5710	5710	5710	5710	1
572	20240509	105400	1054915810	5710	5680	5710	5680	1204
573	20240509	105300	1048068720	5690	5700	5710	5690	202
574	20240509	105200	1046918930	5700	5700	5710	5700	152
575	20240509	105100	1046051600	5710	5710	5710	5710	0
576	20240509	105000	1046051600	5710	5710	5710	5710	15
577	20240509	104900	1045965950	5700	5700	5700	5700	878
578	20240509	104800	1040961350	5690	5720	5720	5690	64
579	20240509	104700	1040596770	5730	5700	5730	5700	151
580	20240509	104600	1039735470	5680	5710	5710	5680	789
581	20240509	104500	1035236600	5710	5690	5710	5690	438
582	20240509	104400	1032742370	5690	5700	5700	5690	156
583	20240509	104300	1031853720	5700	5700	5700	5690	83
584	20240509	104200	1031380640	5680	5680	5700	5680	108
585	20240509	104100	1030766860	5670	5680	5700	5670	597
586	20240509	104000	1027377000	5710	5680	5720	5680	574
587	20240509	103900	1024112880	5680	5660	5690	5660	1570
588	20240509	103800	1015218410	5660	5670	5680	5660	1614
589	20240509	103700	1006070100	5680	5690	5690	5670	593
590	20240509	103600	1002705740	5690	5680	5690	5660	6270
591	20240509	103500	967163780	5690	5690	5690	5680	791
592	20240509	103400	962666210	5690	5700	5700	5690	2175
593	20240509	103300	950283870	5700	5710	5710	5700	3352
594	20240509	103200	931176790	5710	5720	5720	5710	1785
595	20240509	103100	920984270	5720	5710	5720	5710	102
596	20240509	103000	920400850	5720	5730	5730	5720	356
597	20240509	102900	918364520	5710	5730	5730	5710	174
598	20240509	102800	917367700	5710	5730	5730	5710	1594
599	20240509	102700	908253410	5720	5710	5720	5710	268
600	20240509	102600	906720460	5720	5710	5720	5710	566
601	20240509	102500	903488510	5720	5720	5720	5720	300
602	20240509	102400	901772510	5730	5730	5730	5730	58
603	20240509	102300	901440170	5730	5730	5730	5720	29
604	20240509	102200	901274200	5700	5740	5740	5700	5671
605	20240509	102100	868882740	5740	5730	5750	5730	67
606	20240509	102000	868497570	5750	5720	5750	5720	161
607	20240509	101900	867575720	5720	5750	5750	5720	246
608	20240509	101800	866167860	5740	5740	5740	5740	11
609	20240509	101700	866104720	5740	5730	5740	5730	908
610	20240509	101600	860900880	5740	5740	5740	5740	120
611	20240509	101500	860212080	5740	5720	5740	5720	120
612	20240509	101400	859523380	5710	5750	5750	5710	23
613	20240509	101300	859391830	5710	5710	5720	5710	1761
614	20240509	101200	849336280	5710	5730	5750	5710	2664
615	20240509	101100	834093460	5760	5740	5760	5730	621
616	20240509	101000	830528840	5760	5750	5760	5730	693
617	20240509	100900	826545300	5760	5750	5760	5740	72
618	20240509	100800	826131950	5760	5750	5760	5730	49
619	20240509	100700	825850470	5760	5760	5760	5760	35
620	20240509	100600	825648870	5730	5740	5750	5730	1067
621	20240509	100500	819534450	5740	5750	5750	5740	630
622	20240509	100400	815917620	5750	5760	5760	5750	21
623	20240509	100300	815796670	5760	5750	5770	5750	30
624	20240509	100200	815624050	5750	5750	5750	5740	1565
625	20240509	100100	806638890	5750	5760	5760	5740	769
626	20240509	100000	802217060	5770	5760	5770	5750	896
627	20240509	095900	797063210	5760	5770	5770	5760	197
628	20240509	095800	795926640	5760	5770	5770	5760	568
629	20240509	095700	792652680	5790	5760	5790	5760	377
630	20240509	095600	790476360	5770	5770	5770	5770	22
631	20240509	095500	790349420	5780	5780	5780	5780	4
632	20240509	095400	790326300	5780	5780	5800	5770	831
633	20240509	095300	785529240	5800	5780	5800	5770	30
634	20240509	095200	785355790	5770	5820	5820	5770	756
635	20240509	095100	780990040	5790	5820	5820	5790	1135
636	20240509	095000	774388180	5820	5820	5820	5810	1971
637	20240509	094900	762916990	5820	5780	5820	5770	6456
638	20240509	094800	725568700	5780	5740	5800	5740	12526
639	20240509	094700	653327410	5740	5740	5750	5730	4096
640	20240509	094600	629839500	5750	5750	5750	5740	1038
641	20240509	094500	623879690	5750	5750	5750	5740	50
642	20240509	094400	623592200	5750	5740	5750	5740	543
643	20240509	094300	620471680	5740	5750	5750	5740	327
644	20240509	094200	618594190	5750	5760	5760	5740	333
645	20240509	094100	616679670	5750	5750	5760	5750	518
646	20240509	094000	613701040	5750	5760	5760	5750	1672
647	20240509	093900	604086350	5760	5760	5760	5760	72
648	20240509	093800	603671630	5760	5760	5770	5750	286
649	20240509	093700	602024200	5750	5760	5760	5750	116
650	20240509	093600	601356940	5750	5750	5760	5750	143
651	20240509	093500	600534670	5760	5760	5760	5740	59
652	20240509	093400	600195330	5750	5760	5760	5740	216
653	20240509	093300	598954020	5750	5730	5760	5730	947
654	20240509	093200	593519070	5740	5750	5750	5740	470
655	20240509	093100	590820120	5760	5750	5770	5750	163
656	20240509	093000	589881850	5730	5740	5770	5730	3672
657	20240509	092900	568727250	5740	5730	5740	5730	72
658	20240509	092800	568314600	5730	5720	5740	5720	2064
659	20240509	092700	556507220	5720	5730	5730	5710	688
660	20240509	092600	552570870	5730	5730	5740	5730	1209
661	20240509	092500	545643250	5730	5690	5730	5690	223
662	20240509	092400	544370230	5700	5690	5710	5670	2401
663	20240509	092300	530721380	5680	5730	5730	5660	11513
664	20240509	092200	465210690	5740	5740	5740	5730	22
665	20240509	092100	465084610	5740	5750	5750	5740	572
666	20240509	092000	461800760	5750	5740	5750	5740	199
667	20240509	091900	460657060	5740	5730	5750	5730	1382
668	20240509	091800	452726380	5730	5700	5730	5700	2071
669	20240509	091700	440907510	5700	5690	5720	5690	3446
670	20240509	091600	421246650	5700	5690	5710	5690	3839
671	20240509	091500	399366440	5680	5720	5720	5670	17081
672	20240509	091400	302119420	5720	5740	5750	5720	6772
673	20240509	091300	263329060	5750	5730	5750	5730	3130
674	20240509	091200	245367500	5730	5720	5750	5720	1241
675	20240509	091100	238264630	5720	5740	5750	5720	4236
676	20240509	091000	213992720	5750	5750	5770	5730	4676
677	20240509	090900	187156480	5770	5790	5790	5740	10777
678	20240509	090800	124964190	5790	5790	5810	5790	1636
679	20240509	090700	115481840	5800	5820	5820	5790	1568
680	20240509	090600	106377500	5830	5830	5830	5810	445
681	20240509	090500	103790560	5820	5810	5840	5810	1138
682	20240509	090400	97166600	5820	5800	5830	5770	4854
683	20240509	090300	69062850	5800	5800	5840	5780	3092
684	20240509	090200	51112650	5800	5850	5860	5800	2404
685	20240509	090100	37126780	5820	5830	5860	5820	1237
686	20240509	090000	29915390	5840	5850	5860	5820	4998