KissMeData/095610/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200600	16854271350	24100	24100	24100	24100	20045
3	20240503	200500	16854271350	24100	24100	24100	24100	0
4	20240503	200400	16854271350	24100	24100	24100	24100	0
5	20240503	200300	16854271350	24100	24100	24100	24100	0
6	20240503	200200	16854271350	24100	24100	24100	24100	0
7	20240503	200100	16854271350	24100	24100	24100	24100	0
8	20240503	200000	16854271350	24100	24100	24100	24100	0
9	20240503	195900	16854271350	24100	24100	24100	24100	0
10	20240503	195800	16854271350	24100	24100	24100	24100	0
11	20240503	195700	16854271350	24100	24100	24100	24100	0
12	20240503	195600	16854271350	24100	24100	24100	24100	0
13	20240503	195500	16854271350	24100	24100	24100	24100	0
14	20240503	195400	16854271350	24100	24100	24100	24100	0
15	20240503	195300	16854271350	24100	24100	24100	24100	0
16	20240503	195200	16854271350	24100	24100	24100	24100	0
17	20240503	195100	16854271350	24100	24100	24100	24100	0
18	20240503	195000	16854271350	24100	24100	24100	24100	0
19	20240503	194900	16854271350	24100	24100	24100	24100	0
20	20240503	194800	16854271350	24100	24100	24100	24100	0
21	20240503	194700	16854271350	24100	24100	24100	24100	0
22	20240503	194600	16854271350	24100	24100	24100	24100	0
23	20240503	194500	16854271350	24100	24100	24100	24100	0
24	20240503	194400	16854271350	24100	24100	24100	24100	0
25	20240503	194300	16854271350	24100	24100	24100	24100	0
26	20240503	194200	16854271350	24100	24100	24100	24100	0
27	20240503	194100	16854271350	24100	24100	24100	24100	0
28	20240503	194000	16854271350	24100	24100	24100	24100	0
29	20240503	193900	16854271350	24100	24100	24100	24100	0
30	20240503	193800	16854271350	24100	24100	24100	24100	0
31	20240503	193700	16854271350	24100	24100	24100	24100	0
32	20240503	193600	16854271350	24100	24100	24100	24100	20045
33	20240503	193500	16854271350	24100	24100	24100	24100	0
34	20240503	193400	16854271350	24100	24100	24100	24100	0
35	20240503	193300	16854271350	24100	24100	24100	24100	0
36	20240503	193200	16854271350	24100	24100	24100	24100	0
37	20240503	193100	16854271350	24100	24100	24100	24100	0
38	20240503	193000	16854271350	24100	24100	24100	24100	0
39	20240503	192900	16854271350	24100	24100	24100	24100	0
40	20240503	192800	16854271350	24100	24100	24100	24100	0
41	20240503	192700	16854271350	24100	24100	24100	24100	0
42	20240503	192600	16854271350	24100	24100	24100	24100	0
43	20240503	192500	16854271350	24100	24100	24100	24100	0
44	20240503	192400	16854271350	24100	24100	24100	24100	0
45	20240503	192300	16854271350	24100	24100	24100	24100	0
46	20240503	192200	16854271350	24100	24100	24100	24100	0
47	20240503	192100	16854271350	24100	24100	24100	24100	0
48	20240503	192000	16854271350	24100	24100	24100	24100	0
49	20240503	191900	16854271350	24100	24100	24100	24100	0
50	20240503	191800	16854271350	24100	24100	24100	24100	0
51	20240503	191700	16854271350	24100	24100	24100	24100	0
52	20240503	191600	16854271350	24100	24100	24100	24100	0
53	20240503	191500	16854271350	24100	24100	24100	24100	0
54	20240503	191400	16854271350	24100	24100	24100	24100	0
55	20240503	191300	16854271350	24100	24100	24100	24100	0
56	20240503	191200	16854271350	24100	24100	24100	24100	0
57	20240503	191100	16854271350	24100	24100	24100	24100	0
58	20240503	191000	16854271350	24100	24100	24100	24100	0
59	20240503	190900	16854271350	24100	24100	24100	24100	0
60	20240503	190800	16854271350	24100	24100	24100	24100	0
61	20240503	190700	16854271350	24100	24100	24100	24100	0
62	20240503	190600	16854271350	24100	24100	24100	24100	20045
63	20240503	190500	16854271350	24100	24100	24100	24100	0
64	20240503	190400	16854271350	24100	24100	24100	24100	0
65	20240503	190300	16854271350	24100	24100	24100	24100	0
66	20240503	190200	16854271350	24100	24100	24100	24100	0
67	20240503	190100	16854271350	24100	24100	24100	24100	0
68	20240503	190000	16854271350	24100	24100	24100	24100	0
69	20240503	185900	16854271350	24100	24100	24100	24100	0
70	20240503	185800	16854271350	24100	24100	24100	24100	0
71	20240503	185700	16854271350	24100	24100	24100	24100	0
72	20240503	185600	16854271350	24100	24100	24100	24100	0
73	20240503	185500	16854271350	24100	24100	24100	24100	0
74	20240503	185400	16854271350	24100	24100	24100	24100	0
75	20240503	185300	16854271350	24100	24100	24100	24100	0
76	20240503	185200	16854271350	24100	24100	24100	24100	0
77	20240503	185100	16854271350	24100	24100	24100	24100	0
78	20240503	185000	16854271350	24100	24100	24100	24100	0
79	20240503	184900	16854271350	24100	24100	24100	24100	0
80	20240503	184800	16854271350	24100	24100	24100	24100	0
81	20240503	184700	16854271350	24100	24100	24100	24100	0
82	20240503	184600	16854271350	24100	24100	24100	24100	0
83	20240503	184500	16854271350	24100	24100	24100	24100	0
84	20240503	184400	16854271350	24100	24100	24100	24100	0
85	20240503	184300	16854271350	24100	24100	24100	24100	0
86	20240503	184200	16854271350	24100	24100	24100	24100	0
87	20240503	184100	16854271350	24100	24100	24100	24100	0
88	20240503	184000	16854271350	24100	24100	24100	24100	0
89	20240503	183900	16854271350	24100	24100	24100	24100	0
90	20240503	183800	16854271350	24100	24100	24100	24100	0
91	20240503	183700	16854271350	24100	24100	24100	24100	0
92	20240503	183600	16854271350	24100	24100	24100	24100	20045
93	20240503	183500	16854271350	24100	24100	24100	24100	0
94	20240503	183400	16854271350	24100	24100	24100	24100	0
95	20240503	183300	16854271350	24100	24100	24100	24100	0
96	20240503	183200	16854271350	24100	24100	24100	24100	0
97	20240503	183100	16854271350	24100	24100	24100	24100	0
98	20240503	183000	16854271350	24100	24100	24100	24100	0
99	20240503	182900	16854271350	24100	24100	24100	24100	0
100	20240503	182800	16854271350	24100	24100	24100	24100	0
101	20240503	182700	16854271350	24100	24100	24100	24100	0
102	20240503	182600	16854271350	24100	24100	24100	24100	0
103	20240503	182500	16854271350	24100	24100	24100	24100	0
104	20240503	182400	16854271350	24100	24100	24100	24100	0
105	20240503	182300	16854271350	24100	24100	24100	24100	0
106	20240503	182200	16854271350	24100	24100	24100	24100	0
107	20240503	182100	16854271350	24100	24100	24100	24100	0
108	20240503	182000	16854271350	24100	24100	24100	24100	0
109	20240503	181900	16854271350	24100	24100	24100	24100	0
110	20240503	181800	16854271350	24100	24100	24100	24100	0
111	20240503	181700	16854271350	24100	24100	24100	24100	0
112	20240503	181600	16854271350	24100	24100	24100	24100	0
113	20240503	181500	16854271350	24100	24100	24100	24100	0
114	20240503	181400	16854271350	24100	24100	24100	24100	0
115	20240503	181300	16854271350	24100	24100	24100	24100	0
116	20240503	181200	16854271350	24100	24100	24100	24100	0
117	20240503	181100	16854271350	24100	24100	24100	24100	0
118	20240503	181000	16854271350	24100	24100	24100	24100	0
119	20240503	180900	16854271350	24100	24100	24100	24100	0
120	20240503	180800	16854271350	24100	24100	24100	24100	0
121	20240503	180700	16854271350	24100	24100	24100	24100	0
122	20240503	180600	16854271350	24100	24100	24100	24100	20045
123	20240503	180500	16854271350	24100	24100	24100	24100	0
124	20240503	180400	16854271350	24100	24100	24100	24100	0
125	20240503	180300	16854271350	24100	24100	24100	24100	0
126	20240503	180200	16854271350	24100	24100	24100	24100	0
127	20240503	180100	16854271350	24100	24100	24100	24100	0
128	20240503	180000	16854271350	24100	24100	24100	24100	0
129	20240503	175900	16854271350	24100	24100	24100	24100	0
130	20240503	175800	16854271350	24100	24100	24100	24100	0
131	20240503	175700	16854271350	24100	24100	24100	24100	0
132	20240503	175600	16854271350	24100	24100	24100	24100	0
133	20240503	175500	16854271350	24100	24100	24100	24100	0
134	20240503	175400	16854271350	24100	24100	24100	24100	0
135	20240503	175300	16854271350	24100	24100	24100	24100	0
136	20240503	175200	16854271350	24100	24100	24100	24100	0
137	20240503	175100	16854271350	24100	24100	24100	24100	0
138	20240503	175000	16854271350	24100	24100	24100	24100	0
139	20240503	174900	16854271350	24100	24100	24100	24100	0
140	20240503	174800	16854271350	24100	24100	24100	24100	0
141	20240503	174700	16854271350	24100	24100	24100	24100	0
142	20240503	174600	16854271350	24100	24100	24100	24100	0
143	20240503	174500	16854271350	24100	24100	24100	24100	0
144	20240503	174400	16854271350	24100	24100	24100	24100	0
145	20240503	174300	16854271350	24100	24100	24100	24100	0
146	20240503	174200	16854271350	24100	24100	24100	24100	0
147	20240503	174100	16854271350	24100	24100	24100	24100	0
148	20240503	174000	16854271350	24100	24100	24100	24100	0
149	20240503	173900	16854271350	24100	24100	24100	24100	0
150	20240503	173800	16854271350	24100	24100	24100	24100	0
151	20240503	173700	16854271350	24100	24100	24100	24100	0
152	20240503	173600	16854271350	24100	24100	24100	24100	20045
153	20240503	173500	16854271350	24100	24100	24100	24100	0
154	20240503	173400	16854271350	24100	24100	24100	24100	0
155	20240503	173300	16854271350	24100	24100	24100	24100	0
156	20240503	173200	16854271350	24100	24100	24100	24100	0
157	20240503	173100	16854271350	24100	24100	24100	24100	0
158	20240503	173000	16854271350	24100	24100	24100	24100	0
159	20240503	172900	16854271350	24100	24100	24100	24100	0
160	20240503	172800	16854271350	24100	24100	24100	24100	0
161	20240503	172700	16854271350	24100	24100	24100	24100	0
162	20240503	172600	16854271350	24100	24100	24100	24100	0
163	20240503	172500	16854271350	24100	24100	24100	24100	0
164	20240503	172400	16854271350	24100	24100	24100	24100	0
165	20240503	172300	16854271350	24100	24100	24100	24100	0
166	20240503	172200	16854271350	24100	24100	24100	24100	0
167	20240503	172100	16854271350	24100	24100	24100	24100	0
168	20240503	172000	16854271350	24100	24100	24100	24100	0
169	20240503	171900	16854271350	24100	24100	24100	24100	0
170	20240503	171800	16854271350	24100	24100	24100	24100	0
171	20240503	171700	16854271350	24100	24100	24100	24100	0
172	20240503	171600	16854271350	24100	24100	24100	24100	0
173	20240503	171500	16854271350	24100	24100	24100	24100	0
174	20240503	171400	16854271350	24100	24100	24100	24100	0
175	20240503	171300	16854271350	24100	24100	24100	24100	0
176	20240503	171200	16854271350	24100	24100	24100	24100	0
177	20240503	171100	16854271350	24100	24100	24100	24100	0
178	20240503	171000	16854271350	24100	24100	24100	24100	0
179	20240503	170900	16854271350	24100	24100	24100	24100	0
180	20240503	170800	16854271350	24100	24100	24100	24100	0
181	20240503	170700	16854271350	24100	24100	24100	24100	0
182	20240503	170600	16854271350	24100	24100	24100	24100	20045
183	20240503	170500	16854271350	24100	24100	24100	24100	0
184	20240503	170400	16854271350	24100	24100	24100	24100	0
185	20240503	170300	16854271350	24100	24100	24100	24100	0
186	20240503	170200	16854271350	24100	24100	24100	24100	0
187	20240503	170100	16854271350	24100	24100	24100	24100	0
188	20240503	170000	16854271350	24100	24100	24100	24100	0
189	20240503	165900	16854271350	24100	24100	24100	24100	0
190	20240503	165800	16854271350	24100	24100	24100	24100	0
191	20240503	165700	16854271350	24100	24100	24100	24100	0
192	20240503	165600	16854271350	24100	24100	24100	24100	0
193	20240503	165500	16854271350	24100	24100	24100	24100	0
194	20240503	165400	16854271350	24100	24100	24100	24100	0
195	20240503	165300	16854271350	24100	24100	24100	24100	0
196	20240503	165200	16854271350	24100	24100	24100	24100	0
197	20240503	165100	16854271350	24100	24100	24100	24100	0
198	20240503	165000	16854271350	24100	24100	24100	24100	0
199	20240503	164900	16854271350	24100	24100	24100	24100	0
200	20240503	164800	16854271350	24100	24100	24100	24100	0
201	20240503	164700	16854271350	24100	24100	24100	24100	0
202	20240503	164600	16854271350	24100	24100	24100	24100	0
203	20240503	164500	16854271350	24100	24100	24100	24100	0
204	20240503	164400	16854271350	24100	24100	24100	24100	0
205	20240503	164300	16854271350	24100	24100	24100	24100	0
206	20240503	164200	16854271350	24100	24100	24100	24100	0
207	20240503	164100	16854271350	24100	24100	24100	24100	0
208	20240503	164000	16854271350	24100	24100	24100	24100	0
209	20240503	163900	16854271350	24100	24100	24100	24100	0
210	20240503	163800	16854271350	24100	24100	24100	24100	0
211	20240503	163700	16854271350	24100	24100	24100	24100	0
212	20240503	163600	16854271350	24100	24100	24100	24100	20045
213	20240503	163500	16854271350	24100	24100	24100	24100	0
214	20240503	163400	16854271350	24100	24100	24100	24100	0
215	20240503	163300	16854271350	24100	24100	24100	24100	0
216	20240503	163200	16854271350	24100	24100	24100	24100	0
217	20240503	163100	16854271350	24100	24100	24100	24100	0
218	20240503	163000	16854271350	24100	24100	24100	24100	0
219	20240503	162900	16854271350	24100	24100	24100	24100	0
220	20240503	162800	16854271350	24100	24100	24100	24100	0
221	20240503	162700	16854271350	24100	24100	24100	24100	0
222	20240503	162600	16854271350	24100	24100	24100	24100	0
223	20240503	162500	16854271350	24100	24100	24100	24100	0
224	20240503	162400	16854271350	24100	24100	24100	24100	0
225	20240503	162300	16854271350	24100	24100	24100	24100	0
226	20240503	162200	16854271350	24100	24100	24100	24100	0
227	20240503	162100	16854271350	24100	24100	24100	24100	0
228	20240503	162000	16854271350	24100	24100	24100	24100	0
229	20240503	161900	16854271350	24100	24100	24100	24100	0
230	20240503	161800	16854271350	24100	24100	24100	24100	0
231	20240503	161700	16854271350	24100	24100	24100	24100	0
232	20240503	161600	16854271350	24100	24100	24100	24100	0
233	20240503	161500	16854271350	24100	24100	24100	24100	0
234	20240503	161400	16854271350	24100	24100	24100	24100	0
235	20240503	161300	16854271350	24100	24100	24100	24100	0
236	20240503	161200	16854271350	24100	24100	24100	24100	0
237	20240503	161100	16854271350	24100	24100	24100	24100	0
238	20240503	161000	16854271350	24100	24100	24100	24100	0
239	20240503	160900	16854271350	24100	24100	24100	24100	0
240	20240503	160800	16854271350	24100	24100	24100	24100	0
241	20240503	160700	16854271350	24100	24100	24100	24100	0
242	20240503	160600	16854271350	24100	24100	24100	24100	20045
243	20240503	160500	16854271350	24100	24100	24100	24100	0
244	20240503	160400	16854271350	24100	24100	24100	24100	0
245	20240503	160300	16854271350	24100	24100	24100	24100	0
246	20240503	160200	16854271350	24100	24100	24100	24100	0
247	20240503	160100	16854271350	24100	24100	24100	24100	0
248	20240503	160000	16854271350	24100	24100	24100	24100	0
249	20240503	155900	16854271350	24100	24100	24100	24100	0
250	20240503	155800	16854271350	24100	24100	24100	24100	0
251	20240503	155700	16854271350	24100	24100	24100	24100	0
252	20240503	155600	16854271350	24100	24100	24100	24100	0
253	20240503	155500	16854271350	24100	24100	24100	24100	0
254	20240503	155400	16854271350	24100	24100	24100	24100	0
255	20240503	155300	16854271350	24100	24100	24100	24100	0
256	20240503	155200	16854271350	24100	24100	24100	24100	0
257	20240503	155100	16854271350	24100	24100	24100	24100	0
258	20240503	155000	16854271350	24100	24100	24100	24100	0
259	20240503	154900	16854271350	24100	24100	24100	24100	0
260	20240503	154800	16854271350	24100	24100	24100	24100	0
261	20240503	154700	16854271350	24100	24100	24100	24100	0
262	20240503	154600	16854271350	24100	24100	24100	24100	0
263	20240503	154500	16854271350	24100	24100	24100	24100	0
264	20240503	154400	16854271350	24100	24100	24100	24100	0
265	20240503	154300	16854271350	24100	24100	24100	24100	0
266	20240503	154200	16854271350	24100	24100	24100	24100	0
267	20240503	154100	16854271350	24100	24100	24100	24100	0
268	20240503	154000	16854271350	24100	24100	24100	24100	0
269	20240503	153900	16854271350	24100	24100	24100	24100	0
270	20240503	153800	16854271350	24100	24100	24100	24100	0
271	20240503	153700	16854271350	24100	24100	24100	24100	0
272	20240503	153600	16854271350	24100	24100	24100	24100	20045
273	20240503	153500	16854271350	24100	24100	24100	24100	0
274	20240503	153400	16854271350	24100	24100	24100	24100	0
275	20240503	153300	16854271350	24100	24100	24100	24100	0
276	20240503	153200	16854271350	24100	24100	24100	24100	0
277	20240503	153100	16854271350	24100	24100	24100	24100	0
278	20240503	153000	16854271350	24100	24100	24100	24100	20045
279	20240503	152900	16371186850	24100	24100	24100	24100	0
280	20240503	152800	16371186850	24100	24100	24100	24100	0
281	20240503	152700	16371186850	24100	24100	24100	24100	0
282	20240503	152600	16371186850	24100	24100	24100	24100	0
283	20240503	152500	16371186850	24100	24100	24100	24100	0
284	20240503	152400	16371186850	24100	24100	24100	24100	0
285	20240503	152300	16371186850	24100	24100	24100	24100	0
286	20240503	152200	16371186850	24100	24100	24100	24100	0
287	20240503	152100	16371186850	24100	24100	24100	24100	0
288	20240503	152000	16371186850	24100	24100	24100	24100	0
289	20240503	151900	16371186850	24100	24100	24150	24100	5185
290	20240503	151800	16246186000	24100	24150	24150	24100	1565
291	20240503	151700	16208465800	24150	24150	24200	24150	432
292	20240503	151600	16198032150	24150	24200	24200	24150	982
293	20240503	151500	16174316200	24150	24150	24200	24150	444
294	20240503	151400	16163593150	24150	24150	24200	24150	930
295	20240503	151300	16141132600	24200	24200	24200	24150	1634
296	20240503	151200	16101594100	24150	24150	24200	24100	5553
297	20240503	151100	15967637300	24150	24100	24150	24100	1958
298	20240503	151000	15920448800	24150	24150	24150	24100	544
299	20240503	150900	15907316600	24150	24150	24150	24150	468
300	20240503	150800	15896014400	24100	24150	24150	24100	177
301	20240503	150700	15891740400	24200	24100	24200	24100	2493
302	20240503	150600	15831534200	24100	24150	24150	24100	314
303	20240503	150500	15823954150	24150	24100	24150	24100	379
304	20240503	150400	15814817300	24100	24150	24150	24100	74
305	20240503	150300	15813031050	24150	24150	24200	24100	5721
306	20240503	150200	15675024850	24150	24200	24200	24150	60
307	20240503	150100	15673573950	24150	24200	24250	24150	292
308	20240503	150000	15666507450	24200	24200	24200	24200	622
309	20240503	145900	15651455050	24200	24200	24250	24200	210
310	20240503	145800	15646372500	24250	24200	24250	24150	602
311	20240503	145700	15631805100	24200	24200	24200	24150	332
312	20240503	145600	15623772100	24150	24200	24250	24150	891
313	20240503	145500	15602225650	24250	24200	24250	24200	471
314	20240503	145400	15590814400	24200	24200	24250	24200	144
315	20240503	145300	15587328950	24200	24150	24250	24150	7388
316	20240503	145200	15408705150	24150	24150	24200	24150	1278
317	20240503	145100	15377836950	24150	24150	24200	24150	281
318	20240503	145000	15371048700	24200	24150	24200	24150	260
319	20240503	144900	15364767650	24150	24200	24200	24150	147
320	20240503	144800	15361215350	24150	24150	24200	24150	310
321	20240503	144700	15353728350	24200	24150	24200	24150	959
322	20240503	144600	15330567950	24200	24150	24200	24150	113
323	20240503	144500	15327837200	24150	24100	24150	24100	1739
324	20240503	144400	15285865300	24100	24150	24150	24100	149
325	20240503	144300	15282273250	24100	24150	24150	24100	663
326	20240503	144200	15266281900	24150	24100	24150	24100	521
327	20240503	144100	15253706950	24100	24150	24150	24100	200
328	20240503	144000	15248886350	24100	24150	24150	24100	198
329	20240503	143900	15244114050	24100	24100	24150	24050	1626
330	20240503	143800	15204960800	24100	24100	24150	24100	1022
331	20240503	143700	15180329950	24100	24150	24150	24100	1340
332	20240503	143600	15148035250	24100	24100	24150	24100	1168
333	20240503	143500	15119847900	24100	24100	24150	24100	882
334	20240503	143400	15098591150	24100	24200	24200	24100	542
335	20240503	143300	15085503100	24200	24150	24200	24150	2153
336	20240503	143200	15033507400	24150	24100	24150	24100	662
337	20240503	143100	15017551100	24100	24100	24150	24100	436
338	20240503	143000	15007042950	24100	24100	24150	24050	861
339	20240503	142900	14986297600	24100	24050	24100	24050	1809
340	20240503	142800	14942755500	24050	24050	24100	24050	1642
341	20240503	142700	14903262700	24100	24100	24100	24050	1024
342	20240503	142600	14878589200	24100	24100	24150	24100	725
343	20240503	142500	14861115550	24150	24150	24200	24100	768
344	20240503	142400	14842598950	24150	24100	24150	24050	1696
345	20240503	142300	14801688200	24100	24100	24150	24100	613
346	20240503	142200	14786914300	24100	24050	24150	24050	1285
347	20240503	142100	14755945050	24050	24150	24150	24050	2450
348	20240503	142000	14696879900	24100	24100	24100	24100	2338
349	20240503	141900	14640534100	24100	24100	24150	24100	451
350	20240503	141800	14629659250	24150	24150	24150	24100	332
351	20240503	141700	14621647450	24150	24200	24200	24150	1078
352	20240503	141600	14595612100	24150	24150	24200	24150	170
353	20240503	141500	14591505500	24150	24200	24200	24150	2806
354	20240503	141400	14523662900	24200	24200	24250	24200	337
355	20240503	141300	14515502750	24250	24250	24250	24200	228
356	20240503	141200	14509981000	24200	24200	24250	24200	233
357	20240503	141100	14504341400	24200	24250	24250	24200	799
358	20240503	141000	14484993900	24300	24250	24300	24250	1303
359	20240503	140900	14453393950	24250	24300	24300	24250	179
360	20240503	140800	14449050200	24300	24250	24300	24250	263
361	20240503	140700	14442671350	24250	24250	24300	24250	474
362	20240503	140600	14431175200	24250	24250	24300	24250	625
363	20240503	140500	14416014700	24250	24300	24300	24250	139
364	20240503	140400	14412642400	24250	24300	24300	24250	175
365	20240503	140300	14408398400	24300	24300	24350	24250	355
366	20240503	140200	14399778100	24300	24300	24350	24300	366
367	20240503	140100	14390883700	24350	24350	24350	24300	344
368	20240503	140000	14382522500	24300	24350	24350	24300	544
369	20240503	135900	14369302350	24350	24300	24350	24300	756
370	20240503	135800	14350905800	24350	24300	24350	24300	172
371	20240503	135700	14346725900	24300	24300	24300	24250	665
372	20240503	135600	14330576100	24300	24300	24300	24250	212
373	20240503	135500	14325429800	24300	24300	24350	24300	704
374	20240503	135400	14308321750	24350	24300	24350	24250	1222
375	20240503	135300	14278631750	24250	24300	24300	24250	278
376	20240503	135200	14271883350	24300	24300	24300	24250	337
377	20240503	135100	14263705550	24250	24250	24300	24250	174
378	20240503	135000	14259485450	24300	24300	24300	24250	1148
379	20240503	134900	14231600700	24300	24300	24300	24250	962
380	20240503	134800	14208229550	24300	24300	24300	24200	5936
381	20240503	134700	14063999400	24300	24150	24300	24150	2674
382	20240503	134600	13999231350	24150	24150	24200	24150	272
383	20240503	134500	13992661450	24150	24150	24150	24100	265
384	20240503	134400	13986263450	24200	24150	24200	24100	9588
385	20240503	134300	13754959700	24200	24150	24200	24150	186
386	20240503	134200	13750466100	24150	24150	24200	24150	319
387	20240503	134100	13742760500	24150	24200	24200	24150	219
388	20240503	134000	13737471100	24200	24200	24200	24150	511
389	20240503	133900	13725109800	24200	24200	24200	24150	368
390	20240503	133800	13716216950	24200	24150	24200	24150	156
391	20240503	133700	13712448450	24150	24200	24200	24150	699
392	20240503	133600	13695550800	24200	24150	24200	24150	938
393	20240503	133500	13672897250	24150	24200	24200	24150	489
394	20240503	133400	13661078700	24200	24150	24200	24150	337
395	20240503	133300	13652934500	24150	24200	24200	24100	2291
396	20240503	133200	13597606500	24200	24150	24200	24150	567
397	20240503	133100	13583912900	24150	24150	24200	24100	521
398	20240503	133000	13571336300	24150	24200	24200	24150	874
399	20240503	132900	13550228600	24200	24150	24200	24150	827
400	20240503	132800	13530254700	24150	24150	24200	24150	2031
401	20240503	132700	13481186400	24150	24200	24200	24150	2847
402	20240503	132600	13412416800	24200	24250	24250	24200	1996
403	20240503	132500	13364112550	24250	24250	24250	24200	139
404	20240503	132400	13360747750	24250	24250	24250	24200	6033
405	20240503	132300	13214720550	24300	24250	24300	24250	297
406	20240503	132200	13207516700	24300	24300	24300	24250	434
407	20240503	132100	13196980650	24300	24250	24300	24250	154
408	20240503	132000	13193243650	24250	24250	24300	24250	376
409	20240503	131900	13184125100	24250	24250	24300	24250	434
410	20240503	131800	13173599150	24300	24300	24300	24250	210
411	20240503	131700	13168498450	24300	24300	24300	24250	1230
412	20240503	131600	13138657450	24300	24250	24300	24250	137
413	20240503	131500	13135329950	24250	24300	24300	24250	333
414	20240503	131400	13127254050	24250	24300	24300	24250	224
415	20240503	131300	13121816500	24250	24300	24300	24250	1592
416	20240503	131200	13083136600	24300	24250	24300	24250	378
417	20240503	131100	13073961500	24300	24200	24300	24200	663
418	20240503	131000	13057890350	24250	24250	24250	24200	382
419	20240503	130900	13048634350	24250	24250	24250	24250	353
420	20240503	130800	13040074100	24250	24250	24250	24200	463
421	20240503	130700	13028863750	24200	24250	24250	24200	294
422	20240503	130600	13021748150	24250	24250	24300	24200	752
423	20240503	130500	13003512150	24250	24250	24250	24250	2555
424	20240503	130400	12941553400	24300	24300	24300	24250	609
425	20240503	130300	12926754750	24300	24300	24350	24300	2862
426	20240503	130200	12857207550	24300	24300	24350	24300	356
427	20240503	130100	12848556200	24300	24300	24300	24300	349
428	20240503	130000	12840075500	24300	24300	24350	24300	236
429	20240503	125900	12834340100	24300	24300	24350	24300	565
430	20240503	125800	12820610000	24300	24350	24350	24300	209
431	20240503	125700	12815530750	24350	24300	24350	24300	197
432	20240503	125600	12810743600	24350	24350	24350	24300	775
433	20240503	125500	12791905500	24350	24300	24350	24300	777
434	20240503	125400	12772993450	24300	24350	24350	24300	287
435	20240503	125300	12766018750	24300	24300	24350	24300	1290
436	20240503	125200	12734668600	24300	24300	24350	24300	192
437	20240503	125100	12730002450	24300	24300	24350	24250	1710
438	20240503	125000	12688454450	24300	24300	24300	24250	470
439	20240503	124900	12677040450	24250	24300	24300	24250	620
440	20240503	124800	12661986050	24300	24250	24300	24250	1742
441	20240503	124700	12619715500	24250	24250	24300	24250	733
442	20240503	124600	12601909550	24250	24300	24300	24250	760
443	20240503	124500	12583476250	24300	24250	24300	24250	922
444	20240503	124400	12561117550	24250	24300	24300	24250	629
445	20240503	124300	12545848450	24300	24350	24350	24250	3599
446	20240503	124200	12458397550	24300	24350	24350	24300	376
447	20240503	124100	12449260150	24300	24350	24350	24300	574
448	20240503	124000	12435299950	24350	24300	24350	24300	771
449	20240503	123900	12416562950	24350	24350	24350	24350	61
450	20240503	123800	12415077600	24300	24350	24350	24300	486
451	20240503	123700	12403259300	24300	24300	24300	24300	128
452	20240503	123600	12400148900	24300	24350	24350	24300	552
453	20240503	123500	12386714750	24300	24300	24350	24300	397
454	20240503	123400	12377067050	24300	24300	24300	24300	452
455	20240503	123300	12366083450	24350	24350	24350	24300	164
456	20240503	123200	12362097600	24350	24350	24350	24300	349
457	20240503	123100	12353609500	24350	24350	24350	24350	738
458	20240503	123000	12335639200	24350	24400	24400	24350	422
459	20240503	122900	12325360300	24400	24350	24400	24350	222
460	20240503	122800	12319953000	24350	24350	24400	24350	193
461	20240503	122700	12315252850	24350	24400	24400	24300	324
462	20240503	122600	12307366100	24300	24300	24350	24300	286
463	20240503	122500	12300412050	24300	24350	24400	24300	240
464	20240503	122400	12294571800	24350	24400	24400	24350	892
465	20240503	122300	12272829550	24400	24350	24400	24350	529
466	20240503	122200	12259948350	24350	24300	24350	24300	303
467	20240503	122100	12252582400	24350	24350	24350	24300	122
468	20240503	122000	12249617100	24350	24300	24350	24300	875
469	20240503	121900	12228337050	24300	24350	24350	24300	728
470	20240503	121800	12210638750	24300	24350	24350	24300	261
471	20240503	121700	12204295750	24350	24300	24350	24300	1493
472	20240503	121600	12168014800	24300	24350	24350	24300	519
473	20240503	121500	12155389100	24350	24300	24350	24300	297
474	20240503	121400	12148171050	24250	24300	24300	24250	950
475	20240503	121300	12125099400	24300	24300	24300	24250	3530
476	20240503	121200	12039334650	24300	24300	24350	24300	520
477	20240503	121100	12026696900	24300	24350	24350	24300	676
478	20240503	121000	12010266100	24300	24350	24350	24300	1346
479	20240503	120900	11977496750	24350	24350	24350	24300	803
480	20240503	120800	11957982950	24350	24350	24350	24300	214
481	20240503	120700	11952779500	24300	24300	24350	24300	199
482	20240503	120600	11947943050	24300	24350	24350	24300	302
483	20240503	120500	11940594750	24350	24350	24400	24350	507
484	20240503	120400	11928243150	24400	24400	24400	24400	19
485	20240503	120300	11927779550	24350	24350	24400	24350	673
486	20240503	120200	11911378550	24350	24350	24350	24300	305
487	20240503	120100	11903956650	24400	24450	24450	24350	2744
488	20240503	120000	11837136100	24400	24400	24400	24350	959
489	20240503	115900	11813756000	24350	24400	24400	24350	15
490	20240503	115800	11813390150	24350	24350	24350	24350	497
491	20240503	115700	11801288200	24400	24400	24450	24350	1443
492	20240503	115600	11766081150	24400	24400	24400	24350	252
493	20240503	115500	11759936400	24350	24400	24400	24350	205
494	20240503	115400	11754944100	24400	24400	24400	24400	250
495	20240503	115300	11748844100	24400	24450	24450	24400	985
496	20240503	115200	11724809500	24400	24450	24450	24400	325
497	20240503	115100	11716878100	24400	24450	24450	24400	120
498	20240503	115000	11713949500	24450	24400	24450	24400	238
499	20240503	114900	11708141400	24400	24400	24450	24400	269
500	20240503	114800	11701577250	24450	24450	24450	24450	548
501	20240503	114700	11688178650	24400	24450	24450	24350	372
502	20240503	114600	11679106500	24400	24450	24450	24400	1899
503	20240503	114500	11632733950	24450	24400	24450	24400	933
504	20240503	114400	11609928400	24450	24450	24450	24400	244
505	20240503	114300	11603973100	24450	24400	24450	24400	581
506	20240503	114200	11589796050	24350	24350	24350	24350	217
507	20240503	114100	11584512100	24350	24350	24400	24350	360
508	20240503	114000	11575744900	24350	24350	24400	24350	480
509	20240503	113900	11564053800	24400	24400	24400	24350	324
510	20240503	113800	11556161700	24350	24350	24350	24350	254
511	20240503	113700	11549976800	24350	24350	24400	24350	164
512	20240503	113600	11545982750	24400	24350	24400	24350	315
513	20240503	113500	11538310700	24350	24400	24400	24350	18
514	20240503	113400	11537871800	24350	24400	24400	24350	506
515	20240503	113300	11525537900	24400	24350	24400	24300	454
516	20240503	113200	11514488000	24350	24350	24350	24350	240
517	20240503	113100	11508644000	24300	24350	24400	24300	2735
518	20240503	113000	11442173100	24350	24300	24350	24300	1882
519	20240503	112900	11396355950	24350	24300	24350	24300	408
520	20240503	112800	11386428600	24350	24350	24400	24300	2514
521	20240503	112700	11325272800	24350	24400	24400	24350	198
522	20240503	112600	11320450950	24350	24350	24400	24350	2377
523	20240503	112500	11262570950	24400	24400	24400	24350	300
524	20240503	112400	11255255700	24400	24400	24450	24400	417
525	20240503	112300	11245080300	24400	24450	24450	24400	417
526	20240503	112200	11234904300	24450	24400	24450	24400	661
527	20240503	112100	11218748750	24450	24450	24500	24400	913
528	20240503	112000	11196431350	24450	24400	24450	24400	600
529	20240503	111900	11181789900	24450	24450	24500	24450	230
530	20240503	111800	11176163100	24400	24450	24500	24400	361
531	20240503	111700	11167345700	24500	24450	24500	24400	1289
532	20240503	111600	11135835000	24450	24400	24450	24350	1494
533	20240503	111500	11099385500	24400	24350	24400	24350	225
534	20240503	111400	11093906100	24400	24350	24400	24300	737
535	20240503	111300	11075979700	24300	24300	24350	24300	373
536	20240503	111200	11066912900	24300	24350	24350	24300	1763
537	20240503	111100	11024046850	24350	24350	24350	24350	441
538	20240503	111000	11013308500	24350	24350	24350	24350	416
539	20240503	110900	11003178900	24350	24350	24350	24300	1711
540	20240503	110800	10961577850	24300	24400	24400	24300	7566
541	20240503	110700	10777342600	24400	24400	24400	24400	1079
542	20240503	110600	10751015000	24400	24400	24400	24350	866
543	20240503	110500	10729888400	24350	24400	24400	24350	5938
544	20240503	110400	10585040150	24400	24450	24450	24400	871
545	20240503	110300	10563780700	24450	24400	24450	24400	201
546	20240503	110200	10558872100	24450	24400	24450	24400	848
547	20240503	110100	10538162850	24400	24400	24450	24400	835
548	20240503	110000	10517779350	24450	24450	24450	24400	442
549	20240503	105900	10506983550	24450	24500	24500	24400	2611
550	20240503	105800	10443144700	24450	24450	24500	24450	198
551	20240503	105700	10438302800	24450	24400	24500	24400	1149
552	20240503	105600	10410210150	24450	24500	24500	24400	627
553	20240503	105500	10394910150	24450	24450	24500	24400	1927
554	20240503	105400	10347794000	24500	24450	24500	24450	362
555	20240503	105300	10338939400	24450	24450	24500	24450	753
556	20240503	105200	10320528000	24500	24450	24500	24450	224
557	20240503	105100	10315050350	24450	24450	24450	24400	700
558	20240503	105000	10297959850	24450	24450	24500	24400	3066
559	20240503	104900	10223000150	24450	24500	24500	24450	345
560	20240503	104800	10214553050	24500	24550	24550	24500	744
561	20240503	104700	10196307800	24550	24450	24550	24450	946
562	20240503	104600	10173135950	24450	24500	24500	24450	782
563	20240503	104500	10153983500	24500	24450	24500	24450	528
564	20240503	104400	10141060700	24500	24450	24500	24450	582
565	20240503	104300	10126808050	24450	24500	24500	24450	801
566	20240503	104200	10107211000	24500	24450	24500	24450	753
567	20240503	104100	10088790550	24450	24500	24550	24450	733
568	20240503	104000	10070858500	24500	24550	24550	24500	665
569	20240503	103900	10054561100	24550	24500	24550	24500	43
570	20240503	103800	10053507100	24500	24500	24550	24500	343
571	20240503	103700	10045103000	24500	24550	24550	24500	1024
572	20240503	103600	10020001150	24500	24500	24550	24500	433
573	20240503	103500	10009392050	24550	24500	24550	24500	1099
574	20240503	103400	9982455550	24500	24450	24500	24450	549
575	20240503	103300	9969010700	24500	24500	24550	24500	554
576	20240503	103200	9955437050	24500	24550	24550	24500	1023
577	20240503	103100	9930372950	24500	24500	24550	24500	277
578	20240503	103000	9923585950	24500	24550	24550	24500	2246
579	20240503	102900	9868523750	24550	24550	24600	24550	250
580	20240503	102800	9862385650	24550	24550	24600	24550	757
581	20240503	102700	9843789200	24550	24550	24600	24550	812
582	20240503	102600	9823852100	24550	24600	24600	24550	163
583	20240503	102500	9819848800	24600	24600	24600	24550	125
584	20240503	102400	9816777050	24500	24550	24550	24450	3384
585	20240503	102300	9733800950	24550	24550	24550	24550	247
586	20240503	102200	9727737100	24600	24550	24600	24500	777
587	20240503	102100	9708679950	24550	24550	24600	24500	738
588	20240503	102000	9690563500	24600	24550	24600	24450	3159
589	20240503	101900	9613132250	24550	24550	24600	24550	308
590	20240503	101800	9605569700	24550	24600	24600	24550	443
591	20240503	101700	9594690950	24600	24600	24600	24550	2413
592	20240503	101600	9535349150	24650	24650	24650	24600	161
593	20240503	101500	9531386350	24600	24650	24650	24600	58
594	20240503	101400	9529957700	24650	24650	24650	24650	32
595	20240503	101300	9529168900	24600	24650	24650	24600	717
596	20240503	101200	9511504950	24650	24650	24650	24600	886
597	20240503	101100	9489680050	24650	24650	24650	24650	1165
598	20240503	101000	9460962800	24650	24700	24700	24650	311
599	20240503	100900	9453294350	24650	24650	24700	24650	563
600	20240503	100800	9439410250	24700	24700	24700	24650	245
601	20240503	100700	9433358900	24700	24700	24700	24650	287
602	20240503	100600	9426275000	24650	24550	24700	24500	5949
603	20240503	100500	9279797150	24550	24500	24550	24500	319
604	20240503	100400	9271969000	24550	24600	24600	24550	2089
605	20240503	100300	9220682200	24550	24600	24600	24550	339
606	20240503	100200	9212346850	24550	24550	24600	24550	640
607	20240503	100100	9196632450	24600	24550	24600	24550	706
608	20240503	100000	9179298800	24600	24650	24650	24600	1660
609	20240503	095900	9138462700	24650	24600	24650	24600	765
610	20240503	095800	9119618400	24650	24600	24650	24600	947
611	20240503	095700	9096321450	24600	24600	24650	24600	68
612	20240503	095600	9094647900	24600	24650	24650	24600	922
613	20240503	095500	9071964850	24650	24650	24650	24600	721
614	20240503	095400	9054204200	24700	24600	24700	24600	638
615	20240503	095300	9038484500	24650	24650	24650	24600	1336
616	20240503	095200	9005562600	24650	24650	24650	24600	602
617	20240503	095100	8990723600	24650	24700	24700	24600	2740
618	20240503	095000	8923185700	24700	24700	24700	24700	912
619	20240503	094900	8900659300	24700	24700	24700	24650	611
620	20240503	094800	8885570650	24700	24650	24700	24650	751
621	20240503	094700	8867021200	24700	24600	24700	24600	1235
622	20240503	094600	8836577900	24650	24700	24700	24600	1184
623	20240503	094500	8807396900	24650	24650	24700	24600	793
624	20240503	094400	8787842700	24650	24650	24700	24650	824
625	20240503	094300	8767529950	24650	24550	24700	24550	6071
626	20240503	094200	8618062850	24500	24450	24550	24450	1259
627	20240503	094100	8587218800	24450	24450	24500	24450	373
628	20240503	094000	8578098900	24450	24450	24450	24450	1321
629	20240503	093900	8545800450	24450	24400	24450	24400	2039
630	20240503	093800	8495950650	24400	24400	24450	24400	746
631	20240503	093700	8477745750	24450	24400	24500	24400	788
632	20240503	093600	8458484050	24400	24400	24500	24400	2949
633	20240503	093500	8386407650	24400	24450	24450	24400	1355
634	20240503	093400	8353309700	24400	24450	24450	24400	2774
635	20240503	093300	8285621850	24400	24500	24500	24350	6597
636	20240503	093200	8124623450	24450	24500	24500	24450	7830
637	20240503	093100	7932913900	24550	24500	24550	24500	1750
638	20240503	093000	7890032700	24500	24550	24550	24500	2853
639	20240503	092900	7820126750	24550	24550	24600	24550	2940
640	20240503	092800	7747949650	24600	24550	24600	24550	1602
641	20240503	092700	7708601600	24550	24600	24600	24550	2847
642	20240503	092600	7638696800	24600	24650	24650	24550	2147
643	20240503	092500	7585885200	24650	24600	24650	24550	1452
644	20240503	092400	7550158400	24600	24550	24600	24550	2423
645	20240503	092300	7490620750	24550	24600	24650	24550	5126
646	20240503	092200	7364497500	24650	24700	24700	24600	3108
647	20240503	092100	7287899300	24700	24650	24700	24650	1811
648	20240503	092000	7243170850	24650	24650	24700	24600	2420
649	20240503	091900	7183509300	24650	24700	24700	24600	3138
650	20240503	091800	7106202450	24650	24550	24700	24550	1733
651	20240503	091700	7063485300	24600	24550	24600	24500	4043
652	20240503	091600	6964202350	24500	24750	24750	24500	27008
653	20240503	091500	6298475450	24700	24800	24800	24700	4111
654	20240503	091400	6196719050	24800	24750	24800	24750	1207
655	20240503	091300	6166834050	24750	24850	24850	24700	9634
656	20240503	091200	5928406300	24800	25000	25000	24800	6793
657	20240503	091100	5759521500	25000	24900	25050	24850	8533
658	20240503	091000	5546189500	24900	24800	24900	24750	11946
659	20240503	090900	5249925750	24750	24850	24850	24750	6052
660	20240503	090800	5099906050	24850	24800	24900	24800	3772
661	20240503	090700	5006175550	24850	24850	24900	24750	10425
662	20240503	090600	4747485100	24850	24850	24900	24800	9787
663	20240503	090500	4504429150	24800	25050	25050	24800	21277
664	20240503	090400	3973904550	25050	25000	25100	25000	16508
665	20240503	090300	3560546650	25000	24950	25050	24900	20826
666	20240503	090200	3041023900	25000	25050	25100	24950	19136
667	20240503	090100	2562065150	25050	25100	25300	25050	39699
668	20240503	090000	1564194250	25050	25150	25200	25000	62063