KissMeData/230360/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	204200	6939054830	12430	12430	12430	12430	12281
3	20240513	204100	6939054830	12430	12430	12430	12430	0
4	20240513	204000	6939054830	12430	12430	12430	12430	0
5	20240513	203900	6939054830	12430	12430	12430	12430	0
6	20240513	203800	6939054830	12430	12430	12430	12430	0
7	20240513	203700	6939054830	12430	12430	12430	12430	0
8	20240513	203600	6939054830	12430	12430	12430	12430	0
9	20240513	203500	6939054830	12430	12430	12430	12430	0
10	20240513	203400	6939054830	12430	12430	12430	12430	0
11	20240513	203300	6939054830	12430	12430	12430	12430	0
12	20240513	203200	6939054830	12430	12430	12430	12430	0
13	20240513	203100	6939054830	12430	12430	12430	12430	0
14	20240513	203000	6939054830	12430	12430	12430	12430	0
15	20240513	202900	6939054830	12430	12430	12430	12430	0
16	20240513	202800	6939054830	12430	12430	12430	12430	0
17	20240513	202700	6939054830	12430	12430	12430	12430	0
18	20240513	202600	6939054830	12430	12430	12430	12430	0
19	20240513	202500	6939054830	12430	12430	12430	12430	0
20	20240513	202400	6939054830	12430	12430	12430	12430	0
21	20240513	202300	6939054830	12430	12430	12430	12430	0
22	20240513	202200	6939054830	12430	12430	12430	12430	0
23	20240513	202100	6939054830	12430	12430	12430	12430	0
24	20240513	202000	6939054830	12430	12430	12430	12430	0
25	20240513	201900	6939054830	12430	12430	12430	12430	0
26	20240513	201800	6939054830	12430	12430	12430	12430	0
27	20240513	201700	6939054830	12430	12430	12430	12430	0
28	20240513	201600	6939054830	12430	12430	12430	12430	0
29	20240513	201500	6939054830	12430	12430	12430	12430	0
30	20240513	201400	6939054830	12430	12430	12430	12430	0
31	20240513	201300	6939054830	12430	12430	12430	12430	0
32	20240513	201200	6939054830	12430	12430	12430	12430	12281
33	20240513	201100	6939054830	12430	12430	12430	12430	0
34	20240513	201000	6939054830	12430	12430	12430	12430	0
35	20240513	200900	6939054830	12430	12430	12430	12430	0
36	20240513	200800	6939054830	12430	12430	12430	12430	0
37	20240513	200700	6939054830	12430	12430	12430	12430	0
38	20240513	200600	6939054830	12430	12430	12430	12430	0
39	20240513	200500	6939054830	12430	12430	12430	12430	0
40	20240513	200400	6939054830	12430	12430	12430	12430	0
41	20240513	200300	6939054830	12430	12430	12430	12430	0
42	20240513	200200	6939054830	12430	12430	12430	12430	0
43	20240513	200100	6939054830	12430	12430	12430	12430	0
44	20240513	200000	6939054830	12430	12430	12430	12430	0
45	20240513	195900	6939054830	12430	12430	12430	12430	0
46	20240513	195800	6939054830	12430	12430	12430	12430	0
47	20240513	195700	6939054830	12430	12430	12430	12430	0
48	20240513	195600	6939054830	12430	12430	12430	12430	0
49	20240513	195500	6939054830	12430	12430	12430	12430	0
50	20240513	195400	6939054830	12430	12430	12430	12430	0
51	20240513	195300	6939054830	12430	12430	12430	12430	0
52	20240513	195200	6939054830	12430	12430	12430	12430	0
53	20240513	195100	6939054830	12430	12430	12430	12430	0
54	20240513	195000	6939054830	12430	12430	12430	12430	0
55	20240513	194900	6939054830	12430	12430	12430	12430	0
56	20240513	194800	6939054830	12430	12430	12430	12430	0
57	20240513	194700	6939054830	12430	12430	12430	12430	0
58	20240513	194600	6939054830	12430	12430	12430	12430	0
59	20240513	194500	6939054830	12430	12430	12430	12430	0
60	20240513	194400	6939054830	12430	12430	12430	12430	0
61	20240513	194300	6939054830	12430	12430	12430	12430	0
62	20240513	194200	6939054830	12430	12430	12430	12430	12281
63	20240513	194100	6939054830	12430	12430	12430	12430	0
64	20240513	194000	6939054830	12430	12430	12430	12430	0
65	20240513	193900	6939054830	12430	12430	12430	12430	0
66	20240513	193800	6939054830	12430	12430	12430	12430	0
67	20240513	193700	6939054830	12430	12430	12430	12430	0
68	20240513	193600	6939054830	12430	12430	12430	12430	0
69	20240513	193500	6939054830	12430	12430	12430	12430	0
70	20240513	193400	6939054830	12430	12430	12430	12430	0
71	20240513	193300	6939054830	12430	12430	12430	12430	0
72	20240513	193200	6939054830	12430	12430	12430	12430	0
73	20240513	193100	6939054830	12430	12430	12430	12430	0
74	20240513	193000	6939054830	12430	12430	12430	12430	0
75	20240513	192900	6939054830	12430	12430	12430	12430	0
76	20240513	192800	6939054830	12430	12430	12430	12430	0
77	20240513	192700	6939054830	12430	12430	12430	12430	0
78	20240513	192600	6939054830	12430	12430	12430	12430	0
79	20240513	192500	6939054830	12430	12430	12430	12430	0
80	20240513	192400	6939054830	12430	12430	12430	12430	0
81	20240513	192300	6939054830	12430	12430	12430	12430	0
82	20240513	192200	6939054830	12430	12430	12430	12430	0
83	20240513	192100	6939054830	12430	12430	12430	12430	0
84	20240513	192000	6939054830	12430	12430	12430	12430	0
85	20240513	191900	6939054830	12430	12430	12430	12430	0
86	20240513	191800	6939054830	12430	12430	12430	12430	0
87	20240513	191700	6939054830	12430	12430	12430	12430	0
88	20240513	191600	6939054830	12430	12430	12430	12430	0
89	20240513	191500	6939054830	12430	12430	12430	12430	0
90	20240513	191400	6939054830	12430	12430	12430	12430	0
91	20240513	191300	6939054830	12430	12430	12430	12430	0
92	20240513	191200	6939054830	12430	12430	12430	12430	12281
93	20240513	191100	6939054830	12430	12430	12430	12430	0
94	20240513	191000	6939054830	12430	12430	12430	12430	0
95	20240513	190900	6939054830	12430	12430	12430	12430	0
96	20240513	190800	6939054830	12430	12430	12430	12430	0
97	20240513	190700	6939054830	12430	12430	12430	12430	0
98	20240513	190600	6939054830	12430	12430	12430	12430	0
99	20240513	190500	6939054830	12430	12430	12430	12430	0
100	20240513	190400	6939054830	12430	12430	12430	12430	0
101	20240513	190300	6939054830	12430	12430	12430	12430	0
102	20240513	190200	6939054830	12430	12430	12430	12430	0
103	20240513	190100	6939054830	12430	12430	12430	12430	0
104	20240513	190000	6939054830	12430	12430	12430	12430	0
105	20240513	185900	6939054830	12430	12430	12430	12430	0
106	20240513	185800	6939054830	12430	12430	12430	12430	0
107	20240513	185700	6939054830	12430	12430	12430	12430	0
108	20240513	185600	6939054830	12430	12430	12430	12430	0
109	20240513	185500	6939054830	12430	12430	12430	12430	0
110	20240513	185400	6939054830	12430	12430	12430	12430	0
111	20240513	185300	6939054830	12430	12430	12430	12430	0
112	20240513	185200	6939054830	12430	12430	12430	12430	0
113	20240513	185100	6939054830	12430	12430	12430	12430	0
114	20240513	185000	6939054830	12430	12430	12430	12430	0
115	20240513	184900	6939054830	12430	12430	12430	12430	0
116	20240513	184800	6939054830	12430	12430	12430	12430	0
117	20240513	184700	6939054830	12430	12430	12430	12430	0
118	20240513	184600	6939054830	12430	12430	12430	12430	0
119	20240513	184500	6939054830	12430	12430	12430	12430	0
120	20240513	184400	6939054830	12430	12430	12430	12430	0
121	20240513	184300	6939054830	12430	12430	12430	12430	0
122	20240513	184200	6939054830	12430	12430	12430	12430	12281
123	20240513	184100	6939054830	12430	12430	12430	12430	0
124	20240513	184000	6939054830	12430	12430	12430	12430	0
125	20240513	183900	6939054830	12430	12430	12430	12430	0
126	20240513	183800	6939054830	12430	12430	12430	12430	0
127	20240513	183700	6939054830	12430	12430	12430	12430	0
128	20240513	183600	6939054830	12430	12430	12430	12430	0
129	20240513	183500	6939054830	12430	12430	12430	12430	0
130	20240513	183400	6939054830	12430	12430	12430	12430	0
131	20240513	183300	6939054830	12430	12430	12430	12430	0
132	20240513	183200	6939054830	12430	12430	12430	12430	0
133	20240513	183100	6939054830	12430	12430	12430	12430	0
134	20240513	183000	6939054830	12430	12430	12430	12430	0
135	20240513	182900	6939054830	12430	12430	12430	12430	0
136	20240513	182800	6939054830	12430	12430	12430	12430	0
137	20240513	182700	6939054830	12430	12430	12430	12430	0
138	20240513	182600	6939054830	12430	12430	12430	12430	0
139	20240513	182500	6939054830	12430	12430	12430	12430	0
140	20240513	182400	6939054830	12430	12430	12430	12430	0
141	20240513	182300	6939054830	12430	12430	12430	12430	0
142	20240513	182200	6939054830	12430	12430	12430	12430	0
143	20240513	182100	6939054830	12430	12430	12430	12430	0
144	20240513	182000	6939054830	12430	12430	12430	12430	0
145	20240513	181900	6939054830	12430	12430	12430	12430	0
146	20240513	181800	6939054830	12430	12430	12430	12430	0
147	20240513	181700	6939054830	12430	12430	12430	12430	0
148	20240513	181600	6939054830	12430	12430	12430	12430	0
149	20240513	181500	6939054830	12430	12430	12430	12430	0
150	20240513	181400	6939054830	12430	12430	12430	12430	0
151	20240513	181300	6939054830	12430	12430	12430	12430	0
152	20240513	181200	6939054830	12430	12430	12430	12430	12281
153	20240513	181100	6939054830	12430	12430	12430	12430	0
154	20240513	181000	6939054830	12430	12430	12430	12430	0
155	20240513	180900	6939054830	12430	12430	12430	12430	0
156	20240513	180800	6939054830	12430	12430	12430	12430	0
157	20240513	180700	6939054830	12430	12430	12430	12430	0
158	20240513	180600	6939054830	12430	12430	12430	12430	0
159	20240513	180500	6939054830	12430	12430	12430	12430	0
160	20240513	180400	6939054830	12430	12430	12430	12430	0
161	20240513	180300	6939054830	12430	12430	12430	12430	0
162	20240513	180200	6939054830	12430	12430	12430	12430	0
163	20240513	180100	6939054830	12430	12430	12430	12430	0
164	20240513	180000	6939054830	12430	12430	12430	12430	0
165	20240513	175900	6939054830	12430	12430	12430	12430	0
166	20240513	175800	6939054830	12430	12430	12430	12430	0
167	20240513	175700	6939054830	12430	12430	12430	12430	0
168	20240513	175600	6939054830	12430	12430	12430	12430	0
169	20240513	175500	6939054830	12430	12430	12430	12430	0
170	20240513	175400	6939054830	12430	12430	12430	12430	0
171	20240513	175300	6939054830	12430	12430	12430	12430	0
172	20240513	175200	6939054830	12430	12430	12430	12430	0
173	20240513	175100	6939054830	12430	12430	12430	12430	0
174	20240513	175000	6939054830	12430	12430	12430	12430	0
175	20240513	174900	6939054830	12430	12430	12430	12430	0
176	20240513	174800	6939054830	12430	12430	12430	12430	0
177	20240513	174700	6939054830	12430	12430	12430	12430	0
178	20240513	174600	6939054830	12430	12430	12430	12430	0
179	20240513	174500	6939054830	12430	12430	12430	12430	0
180	20240513	174400	6939054830	12430	12430	12430	12430	0
181	20240513	174300	6939054830	12430	12430	12430	12430	0
182	20240513	174200	6939054830	12430	12430	12430	12430	12281
183	20240513	174100	6939054830	12430	12430	12430	12430	0
184	20240513	174000	6939054830	12430	12430	12430	12430	0
185	20240513	173900	6939054830	12430	12430	12430	12430	0
186	20240513	173800	6939054830	12430	12430	12430	12430	0
187	20240513	173700	6939054830	12430	12430	12430	12430	0
188	20240513	173600	6939054830	12430	12430	12430	12430	0
189	20240513	173500	6939054830	12430	12430	12430	12430	0
190	20240513	173400	6939054830	12430	12430	12430	12430	0
191	20240513	173300	6939054830	12430	12430	12430	12430	0
192	20240513	173200	6939054830	12430	12430	12430	12430	0
193	20240513	173100	6939054830	12430	12430	12430	12430	0
194	20240513	173000	6939054830	12430	12430	12430	12430	0
195	20240513	172900	6939054830	12430	12430	12430	12430	0
196	20240513	172800	6939054830	12430	12430	12430	12430	0
197	20240513	172700	6939054830	12430	12430	12430	12430	0
198	20240513	172600	6939054830	12430	12430	12430	12430	0
199	20240513	172500	6939054830	12430	12430	12430	12430	0
200	20240513	172400	6939054830	12430	12430	12430	12430	0
201	20240513	172300	6939054830	12430	12430	12430	12430	0
202	20240513	172200	6939054830	12430	12430	12430	12430	0
203	20240513	172100	6939054830	12430	12430	12430	12430	0
204	20240513	172000	6939054830	12430	12430	12430	12430	0
205	20240513	171900	6939054830	12430	12430	12430	12430	0
206	20240513	171800	6939054830	12430	12430	12430	12430	0
207	20240513	171700	6939054830	12430	12430	12430	12430	0
208	20240513	171600	6939054830	12430	12430	12430	12430	0
209	20240513	171500	6939054830	12430	12430	12430	12430	0
210	20240513	171400	6939054830	12430	12430	12430	12430	0
211	20240513	171300	6939054830	12430	12430	12430	12430	0
212	20240513	171200	6939054830	12430	12430	12430	12430	12281
213	20240513	171100	6939054830	12430	12430	12430	12430	0
214	20240513	171000	6939054830	12430	12430	12430	12430	0
215	20240513	170900	6939054830	12430	12430	12430	12430	0
216	20240513	170800	6939054830	12430	12430	12430	12430	0
217	20240513	170700	6939054830	12430	12430	12430	12430	0
218	20240513	170600	6939054830	12430	12430	12430	12430	0
219	20240513	170500	6939054830	12430	12430	12430	12430	0
220	20240513	170400	6939054830	12430	12430	12430	12430	0
221	20240513	170300	6939054830	12430	12430	12430	12430	0
222	20240513	170200	6939054830	12430	12430	12430	12430	0
223	20240513	170100	6939054830	12430	12430	12430	12430	0
224	20240513	170000	6939054830	12430	12430	12430	12430	0
225	20240513	165900	6939054830	12430	12430	12430	12430	0
226	20240513	165800	6939054830	12430	12430	12430	12430	0
227	20240513	165700	6939054830	12430	12430	12430	12430	0
228	20240513	165600	6939054830	12430	12430	12430	12430	0
229	20240513	165500	6939054830	12430	12430	12430	12430	0
230	20240513	165400	6939054830	12430	12430	12430	12430	0
231	20240513	165300	6939054830	12430	12430	12430	12430	0
232	20240513	165200	6939054830	12430	12430	12430	12430	0
233	20240513	165100	6939054830	12430	12430	12430	12430	0
234	20240513	165000	6939054830	12430	12430	12430	12430	0
235	20240513	164900	6939054830	12430	12430	12430	12430	0
236	20240513	164800	6939054830	12430	12430	12430	12430	0
237	20240513	164700	6939054830	12430	12430	12430	12430	0
238	20240513	164600	6939054830	12430	12430	12430	12430	0
239	20240513	164500	6939054830	12430	12430	12430	12430	0
240	20240513	164400	6939054830	12430	12430	12430	12430	0
241	20240513	164300	6939054830	12430	12430	12430	12430	0
242	20240513	164200	6939054830	12430	12430	12430	12430	12281
243	20240513	164100	6939054830	12430	12430	12430	12430	0
244	20240513	164000	6939054830	12430	12430	12430	12430	0
245	20240513	163900	6939054830	12430	12430	12430	12430	0
246	20240513	163800	6939054830	12430	12430	12430	12430	0
247	20240513	163700	6939054830	12430	12430	12430	12430	0
248	20240513	163600	6939054830	12430	12430	12430	12430	0
249	20240513	163500	6939054830	12430	12430	12430	12430	0
250	20240513	163400	6939054830	12430	12430	12430	12430	0
251	20240513	163300	6939054830	12430	12430	12430	12430	0
252	20240513	163200	6939054830	12430	12430	12430	12430	0
253	20240513	163100	6939054830	12430	12430	12430	12430	0
254	20240513	163000	6939054830	12430	12430	12430	12430	0
255	20240513	162900	6939054830	12430	12430	12430	12430	0
256	20240513	162800	6939054830	12430	12430	12430	12430	0
257	20240513	162700	6939054830	12430	12430	12430	12430	0
258	20240513	162600	6939054830	12430	12430	12430	12430	0
259	20240513	162500	6939054830	12430	12430	12430	12430	0
260	20240513	162400	6939054830	12430	12430	12430	12430	0
261	20240513	162300	6939054830	12430	12430	12430	12430	0
262	20240513	162200	6939054830	12430	12430	12430	12430	0
263	20240513	162100	6939054830	12430	12430	12430	12430	0
264	20240513	162000	6939054830	12430	12430	12430	12430	0
265	20240513	161900	6939054830	12430	12430	12430	12430	0
266	20240513	161800	6939054830	12430	12430	12430	12430	0
267	20240513	161700	6939054830	12430	12430	12430	12430	0
268	20240513	161600	6939054830	12430	12430	12430	12430	0
269	20240513	161500	6939054830	12430	12430	12430	12430	0
270	20240513	161400	6939054830	12430	12430	12430	12430	0
271	20240513	161300	6939054830	12430	12430	12430	12430	0
272	20240513	161200	6939054830	12430	12430	12430	12430	12281
273	20240513	161100	6939054830	12430	12430	12430	12430	0
274	20240513	161000	6939054830	12430	12430	12430	12430	0
275	20240513	160900	6939054830	12430	12430	12430	12430	0
276	20240513	160800	6939054830	12430	12430	12430	12430	0
277	20240513	160700	6939054830	12430	12430	12430	12430	0
278	20240513	160600	6939054830	12430	12430	12430	12430	0
279	20240513	160500	6939054830	12430	12430	12430	12430	0
280	20240513	160400	6939054830	12430	12430	12430	12430	0
281	20240513	160300	6939054830	12430	12430	12430	12430	0
282	20240513	160200	6939054830	12430	12430	12430	12430	0
283	20240513	160100	6939054830	12430	12430	12430	12430	0
284	20240513	160000	6939054830	12430	12430	12430	12430	0
285	20240513	155900	6939054830	12430	12430	12430	12430	0
286	20240513	155800	6939054830	12430	12430	12430	12430	0
287	20240513	155700	6939054830	12430	12430	12430	12430	0
288	20240513	155600	6939054830	12430	12430	12430	12430	0
289	20240513	155500	6939054830	12430	12430	12430	12430	0
290	20240513	155400	6939054830	12430	12430	12430	12430	0
291	20240513	155300	6939054830	12430	12430	12430	12430	0
292	20240513	155200	6939054830	12430	12430	12430	12430	0
293	20240513	155100	6939054830	12430	12430	12430	12430	0
294	20240513	155000	6939054830	12430	12430	12430	12430	0
295	20240513	154900	6939054830	12430	12430	12430	12430	0
296	20240513	154800	6939054830	12430	12430	12430	12430	0
297	20240513	154700	6939054830	12430	12430	12430	12430	0
298	20240513	154600	6939054830	12430	12430	12430	12430	0
299	20240513	154500	6939054830	12430	12430	12430	12430	0
300	20240513	154400	6939054830	12430	12430	12430	12430	0
301	20240513	154300	6939054830	12430	12430	12430	12430	0
302	20240513	154200	6939054830	12430	12430	12430	12430	12281
303	20240513	154100	6939054830	12430	12430	12430	12430	0
304	20240513	154000	6939054830	12430	12430	12430	12430	0
305	20240513	153900	6939054830	12430	12430	12430	12430	0
306	20240513	153800	6939054830	12430	12430	12430	12430	0
307	20240513	153700	6939054830	12430	12430	12430	12430	0
308	20240513	153600	6939054830	12430	12430	12430	12430	0
309	20240513	153500	6939054830	12430	12430	12430	12430	0
310	20240513	153400	6939054830	12430	12430	12430	12430	0
311	20240513	153300	6939054830	12430	12430	12430	12430	0
312	20240513	153200	6939054830	12430	12430	12430	12430	0
313	20240513	153100	6939054830	12430	12430	12430	12430	0
314	20240513	153000	6939054830	12430	12430	12430	12430	12281
315	20240513	152900	6786402000	12430	12430	12430	12430	0
316	20240513	152800	6786402000	12430	12430	12430	12430	0
317	20240513	152700	6786402000	12430	12430	12430	12430	0
318	20240513	152600	6786402000	12430	12430	12430	12430	0
319	20240513	152500	6786402000	12430	12430	12430	12430	0
320	20240513	152400	6786402000	12430	12430	12430	12430	0
321	20240513	152300	6786402000	12430	12430	12430	12430	0
322	20240513	152200	6786402000	12430	12430	12430	12430	0
323	20240513	152100	6786402000	12430	12430	12430	12430	0
324	20240513	152000	6786402000	12430	12430	12430	12430	0
325	20240513	151900	6786402000	12430	12440	12440	12420	2276
326	20240513	151800	6758112950	12440	12440	12440	12440	675
327	20240513	151700	6749715950	12440	12450	12450	12440	1490
328	20240513	151600	6731179720	12450	12450	12450	12430	1160
329	20240513	151500	6716752450	12450	12460	12460	12450	509
330	20240513	151400	6710414800	12450	12460	12460	12450	201
331	20240513	151300	6707910370	12460	12450	12460	12450	103
332	20240513	151200	6706627020	12460	12440	12460	12440	924
333	20240513	151100	6695131440	12430	12440	12440	12430	800
334	20240513	151000	6685181670	12440	12450	12450	12440	4246
335	20240513	150900	6632361410	12440	12450	12470	12440	9714
336	20240513	150800	6511454880	12450	12450	12460	12450	1138
337	20240513	150700	6497285570	12450	12440	12460	12440	2171
338	20240513	150600	6470272320	12450	12450	12460	12440	1866
339	20240513	150500	6447040670	12460	12460	12470	12460	1081
340	20240513	150400	6433570800	12470	12470	12470	12460	404
341	20240513	150300	6428535300	12470	12460	12470	12450	326
342	20240513	150200	6424475140	12470	12460	12470	12460	782
343	20240513	150100	6414726340	12460	12460	12470	12450	573
344	20240513	150000	6407586740	12460	12460	12470	12450	1084
345	20240513	145900	6394081780	12460	12440	12470	12440	1148
346	20240513	145800	6379784060	12450	12430	12450	12430	473
347	20240513	145700	6373903090	12440	12440	12440	12430	355
348	20240513	145600	6369488420	12440	12440	12440	12430	392
349	20240513	145500	6364615170	12430	12430	12450	12430	372
350	20240513	145400	6359989610	12440	12430	12440	12430	356
351	20240513	145300	6355564450	12440	12420	12440	12420	162
352	20240513	145200	6353550960	12420	12420	12430	12420	925
353	20240513	145100	6342062390	12420	12440	12450	12420	817
354	20240513	145000	6331899390	12440	12420	12440	12420	1573
355	20240513	144900	6312345280	12420	12450	12450	12420	1057
356	20240513	144800	6299211680	12430	12440	12450	12420	1386
357	20240513	144700	6281985250	12430	12440	12440	12430	261
358	20240513	144600	6278740250	12440	12440	12440	12430	243
359	20240513	144500	6275719360	12430	12440	12440	12430	2067
360	20240513	144400	6250024580	12440	12440	12450	12440	275
361	20240513	144300	6246603500	12450	12440	12450	12440	382
362	20240513	144200	6241848330	12450	12420	12450	12420	834
363	20240513	144100	6231467310	12430	12420	12430	12420	406
364	20240513	144000	6226421240	12420	12430	12430	12420	1249
365	20240513	143900	6210898150	12430	12430	12430	12430	278
366	20240513	143800	6207442610	12430	12430	12440	12430	419
367	20240513	143700	6202233620	12440	12440	12440	12430	1299
368	20240513	143600	6186086620	12430	12440	12440	12430	947
369	20240513	143500	6174310250	12440	12470	12480	12440	1092
370	20240513	143400	6160724760	12470	12450	12480	12440	272
371	20240513	143300	6157338760	12460	12450	12460	12440	316
372	20240513	143200	6153406510	12450	12430	12450	12430	234
373	20240513	143100	6150496810	12430	12430	12450	12430	198
374	20240513	143000	6148034160	12430	12430	12430	12430	520
375	20240513	142900	6141570560	12430	12450	12450	12430	247
376	20240513	142800	6138498490	12440	12450	12450	12440	189
377	20240513	142700	6136147160	12450	12450	12450	12440	429
378	20240513	142600	6130807790	12450	12450	12460	12440	566
379	20240513	142500	6123759450	12450	12460	12460	12450	1733
380	20240513	142400	6102176700	12460	12470	12480	12450	836
381	20240513	142300	6091759870	12460	12460	12480	12450	620
382	20240513	142200	6084034840	12460	12450	12470	12450	179
383	20240513	142100	6081804270	12450	12440	12460	12430	1075
384	20240513	142000	6068421250	12440	12440	12450	12440	578
385	20240513	141900	6061230810	12440	12440	12450	12440	1196
386	20240513	141800	6046352400	12440	12450	12450	12440	478
387	20240513	141700	6040402070	12440	12440	12450	12440	542
388	20240513	141600	6033656900	12430	12430	12440	12430	399
389	20240513	141500	6028697100	12430	12440	12450	12430	1028
390	20240513	141400	6015908750	12440	12450	12450	12440	267
391	20240513	141300	6012584800	12450	12440	12450	12440	376
392	20240513	141200	6007906050	12440	12460	12460	12440	1266
393	20240513	141100	5992144800	12450	12460	12470	12450	1009
394	20240513	141000	5979578460	12460	12470	12490	12450	7448
395	20240513	140900	5886706380	12490	12480	12510	12460	10765
396	20240513	140800	5752494870	12480	12480	12480	12470	5700
397	20240513	140700	5681364630	12490	12480	12490	12480	1470
398	20240513	140600	5663005200	12480	12490	12500	12480	290
399	20240513	140500	5659383210	12490	12490	12490	12480	636
400	20240513	140400	5651441520	12490	12510	12510	12490	254
401	20240513	140300	5648267110	12510	12520	12530	12500	1561
402	20240513	140200	5628737730	12520	12510	12540	12500	3950
403	20240513	140100	5579326380	12540	12520	12540	12500	3022
404	20240513	140000	5541538290	12530	12540	12540	12530	321
405	20240513	135900	5537513800	12540	12540	12550	12540	299
406	20240513	135800	5533763920	12550	12510	12590	12510	2818
407	20240513	135700	5498416850	12500	12510	12510	12500	387
408	20240513	135600	5493577390	12510	12510	12510	12500	827
409	20240513	135500	5483234860	12510	12510	12520	12510	255
410	20240513	135400	5480044320	12530	12500	12530	12490	4263
411	20240513	135300	5426750420	12500	12500	12500	12500	309
412	20240513	135200	5422887920	12510	12510	12510	12500	287
413	20240513	135100	5419300150	12520	12510	12520	12510	365
414	20240513	135000	5414733990	12510	12520	12520	12510	483
415	20240513	134900	5408689500	12520	12510	12520	12510	194
416	20240513	134800	5406261970	12520	12500	12520	12500	338
417	20240513	134700	5402034040	12500	12500	12500	12500	259
418	20240513	134600	5398796540	12520	12500	12530	12500	910
419	20240513	134500	5387419250	12530	12500	12530	12500	1551
420	20240513	134400	5368029230	12500	12510	12510	12500	1537
421	20240513	134300	5348810400	12510	12510	12520	12510	290
422	20240513	134200	5345182470	12520	12520	12520	12510	372
423	20240513	134100	5340528560	12510	12520	12520	12510	513
424	20240513	134000	5334107450	12520	12520	12520	12520	331
425	20240513	133900	5329963330	12520	12520	12520	12520	100
426	20240513	133800	5328711330	12520	12520	12530	12520	321
427	20240513	133700	5324692390	12520	12530	12530	12520	292
428	20240513	133600	5321035750	12520	12520	12530	12520	520
429	20240513	133500	5314522630	12520	12540	12540	12520	1304
430	20240513	133400	5298196150	12540	12520	12540	12520	837
431	20240513	133300	5287716600	12520	12520	12530	12520	349
432	20240513	133200	5283346440	12530	12520	12530	12520	304
433	20240513	133100	5279540330	12520	12520	12530	12510	1457
434	20240513	133000	5261309600	12530	12540	12540	12510	234
435	20240513	132900	5258380010	12550	12510	12560	12510	1158
436	20240513	132800	5243861910	12510	12520	12520	12510	128
437	20240513	132700	5242260580	12510	12520	12520	12510	976
438	20240513	132600	5230043880	12530	12520	12540	12520	240
439	20240513	132500	5227037050	12530	12530	12540	12530	616
440	20240513	132400	5219318560	12530	12540	12540	12530	441
441	20240513	132300	5213792200	12540	12540	12540	12530	250
442	20240513	132200	5210659420	12530	12520	12530	12510	3125
443	20240513	132100	5171524230	12520	12520	12520	12520	190
444	20240513	132000	5169145430	12520	12530	12530	12520	343
445	20240513	131900	5164848020	12530	12530	12530	12530	462
446	20240513	131800	5159059160	12530	12530	12530	12530	134
447	20240513	131700	5157380140	12530	12550	12550	12530	300
448	20240513	131600	5153618890	12530	12550	12550	12530	1276
449	20240513	131500	5137626660	12550	12560	12560	12550	297
450	20240513	131400	5133896810	12560	12530	12560	12530	1440
451	20240513	131300	5115846270	12530	12540	12550	12530	431
452	20240513	131200	5110444250	12540	12530	12540	12530	373
453	20240513	131100	5105770530	12530	12530	12540	12510	2253
454	20240513	131000	5077539580	12520	12500	12520	12500	351
455	20240513	130900	5073149590	12500	12510	12510	12500	2127
456	20240513	130800	5046545060	12510	12520	12520	12510	113
457	20240513	130700	5045131130	12520	12510	12520	12510	1067
458	20240513	130600	5031773740	12510	12520	12530	12510	1131
459	20240513	130500	5017615850	12520	12520	12520	12520	183
460	20240513	130400	5015324690	12520	12530	12540	12520	323
461	20240513	130300	5011279560	12530	12520	12540	12520	842
462	20240513	130200	5000733140	12530	12520	12530	12520	498
463	20240513	130100	4994496670	12530	12520	12530	12520	287
464	20240513	130000	4990902350	12520	12520	12530	12520	748
465	20240513	125900	4981537380	12530	12530	12530	12520	349
466	20240513	125800	4977166650	12530	12540	12540	12530	375
467	20240513	125700	4972467300	12540	12530	12600	12530	1943
468	20240513	125600	4948060850	12530	12540	12540	12530	292
469	20240513	125500	4944402070	12530	12530	12530	12530	341
470	20240513	125400	4940129340	12530	12540	12540	12520	705
471	20240513	125300	4931297700	12540	12550	12550	12530	525
472	20240513	125200	4924714410	12540	12550	12560	12540	320
473	20240513	125100	4920698740	12550	12550	12550	12550	254
474	20240513	125000	4917511040	12550	12550	12560	12550	620
475	20240513	124900	4909727040	12550	12560	12560	12550	297
476	20240513	124800	4905997110	12570	12570	12570	12560	336
477	20240513	124700	4901774170	12580	12580	12590	12580	584
478	20240513	124600	4894427330	12600	12560	12600	12560	3030
479	20240513	124500	4856309530	12570	12560	12570	12560	450
480	20240513	124400	4850655830	12560	12580	12580	12560	238
481	20240513	124300	4847664720	12570	12570	12570	12570	449
482	20240513	124200	4842020790	12570	12570	12580	12570	562
483	20240513	124100	4834953530	12590	12600	12600	12560	444
484	20240513	124000	4829369320	12600	12570	12630	12560	533
485	20240513	123900	4822662310	12580	12600	12600	12580	165
486	20240513	123800	4820584490	12610	12610	12610	12570	820
487	20240513	123700	4810261970	12620	12560	12630	12560	4664
488	20240513	123600	4751558670	12550	12550	12550	12550	362
489	20240513	123500	4747015570	12550	12550	12550	12550	494
490	20240513	123400	4740815870	12560	12540	12570	12520	5461
491	20240513	123300	4672375550	12560	12540	12560	12530	725
492	20240513	123200	4663285900	12530	12560	12560	12530	263
493	20240513	123100	4659990480	12560	12550	12560	12530	1780
494	20240513	123000	4637668810	12540	12540	12550	12540	549
495	20240513	122900	4630782350	12550	12540	12550	12540	156
496	20240513	122800	4628826060	12550	12560	12560	12550	235
497	20240513	122700	4625876410	12550	12550	12560	12550	452
498	20240513	122600	4620203800	12550	12550	12550	12550	478
499	20240513	122500	4614204900	12550	12550	12560	12550	1258
500	20240513	122400	4598410090	12550	12550	12560	12550	419
501	20240513	122300	4593151620	12550	12560	12560	12550	783
502	20240513	122200	4583324840	12560	12560	12560	12550	498
503	20240513	122100	4577074250	12560	12570	12570	12560	399
504	20240513	122000	4572062730	12570	12560	12570	12560	565
505	20240513	121900	4564966310	12560	12570	12570	12560	90
506	20240513	121800	4563835850	12560	12580	12580	12560	261
507	20240513	121700	4560557670	12560	12550	12570	12520	2811
508	20240513	121600	4525302420	12560	12550	12560	12550	367
509	20240513	121500	4520694010	12540	12550	12550	12530	402
510	20240513	121400	4515653190	12550	12550	12560	12550	314
511	20240513	121300	4511712470	12550	12560	12560	12550	303
512	20240513	121200	4507909400	12570	12570	12570	12560	710
513	20240513	121100	4498987100	12570	12580	12580	12570	261
514	20240513	121000	4495705730	12570	12590	12590	12560	337
515	20240513	120900	4491468400	12580	12550	12580	12550	1413
516	20240513	120800	4473710930	12560	12560	12570	12560	377
517	20240513	120700	4468975800	12560	12560	12560	12560	56
518	20240513	120600	4468272440	12550	12540	12550	12540	507
519	20240513	120500	4461913970	12540	12550	12550	12540	2226
520	20240513	120400	4433989920	12550	12550	12560	12550	428
521	20240513	120300	4428616890	12560	12570	12570	12560	476
522	20240513	120200	4422638230	12550	12570	12580	12550	2380
523	20240513	120100	4392757090	12570	12570	12570	12570	1090
524	20240513	120000	4379055790	12580	12580	12580	12580	803
525	20240513	115900	4368954050	12590	12590	12600	12580	318
526	20240513	115800	4364951290	12590	12600	12600	12590	1202
527	20240513	115700	4349813420	12610	12600	12610	12600	253
528	20240513	115600	4346625600	12600	12610	12610	12600	382
529	20240513	115500	4341812380	12600	12600	12600	12600	332
530	20240513	115400	4337629180	12600	12600	12610	12600	292
531	20240513	115300	4333949860	12610	12610	12620	12610	342
532	20240513	115200	4329637170	12610	12620	12620	12610	470
533	20240513	115100	4323709630	12620	12610	12620	12610	348
534	20240513	115000	4319320190	12610	12610	12620	12610	263
535	20240513	114900	4316003480	12610	12610	12620	12610	393
536	20240513	114800	4311046220	12610	12610	12620	12610	521
537	20240513	114700	4304476010	12610	12610	12610	12610	250
538	20240513	114600	4301323510	12620	12600	12620	12600	415
539	20240513	114500	4296092810	12600	12600	12610	12600	518
540	20240513	114400	4289565990	12610	12610	12610	12610	147
541	20240513	114300	4287712320	12610	12610	12610	12610	480
542	20240513	114200	4281659520	12610	12620	12620	12600	426
543	20240513	114100	4276289930	12610	12610	12610	12610	996
544	20240513	114000	4263730370	12610	12620	12620	12610	309
545	20240513	113900	4259832970	12610	12630	12630	12610	1044
546	20240513	113800	4246662100	12640	12630	12640	12630	206
547	20240513	113700	4244060310	12630	12620	12630	12620	548
548	20240513	113600	4237144390	12620	12620	12630	12620	198
549	20240513	113500	4234645610	12620	12620	12620	12620	1209
550	20240513	113400	4219388030	12630	12640	12640	12630	97
551	20240513	113300	4218162870	12630	12650	12660	12630	344
552	20240513	113200	4213817800	12660	12650	12660	12650	259
553	20240513	113100	4210541440	12660	12650	12660	12650	406
554	20240513	113000	4205404770	12650	12640	12650	12640	300
555	20240513	112900	4201612700	12650	12650	12650	12650	457
556	20240513	112800	4195831650	12650	12650	12650	12650	275
557	20240513	112700	4192352900	12660	12650	12660	12650	423
558	20240513	112600	4187001360	12650	12650	12650	12640	310
559	20240513	112500	4183079890	12650	12640	12660	12630	792
560	20240513	112400	4173065670	12650	12640	12660	12620	161
561	20240513	112300	4171031290	12620	12620	12630	12620	1401
562	20240513	112200	4153345580	12630	12630	12630	12630	291
563	20240513	112100	4149670250	12640	12640	12640	12630	439
564	20240513	112000	4144123840	12650	12640	12650	12620	889
565	20240513	111900	4132891530	12640	12640	12640	12640	281
566	20240513	111800	4129339690	12630	12650	12650	12630	355
567	20240513	111700	4124850710	12650	12640	12670	12640	546
568	20240513	111600	4117940570	12650	12620	12650	12620	1698
569	20240513	111500	4096487700	12630	12620	12630	12620	290
570	20240513	111400	4092827880	12620	12620	12630	12620	458
571	20240513	111300	4087046590	12620	12610	12630	12610	296
572	20240513	111200	4083312900	12630	12620	12630	12610	5333
573	20240513	111100	4016056960	12620	12630	12630	12620	282
574	20240513	111000	4012497880	12620	12620	12630	12620	355
575	20240513	110900	4008017760	12620	12620	12630	12620	296
576	20240513	110800	4004282170	12620	12630	12630	12620	1479
577	20240513	110700	3985610510	12630	12630	12630	12630	292
578	20240513	110600	3981922550	12640	12640	12650	12640	596
579	20240513	110500	3974388060	12640	12650	12650	12640	258
580	20240513	110400	3971126370	12630	12640	12640	12630	401
581	20240513	110300	3966060880	12640	12640	12650	12640	398
582	20240513	110200	3961029720	12640	12660	12660	12640	1193
583	20240513	110100	3945940910	12670	12660	12670	12660	643
584	20240513	110000	3937800520	12660	12670	12670	12660	704
585	20240513	105900	3928883820	12650	12650	12680	12650	400
586	20240513	105800	3923822430	12650	12640	12650	12640	361
587	20240513	105700	3919258890	12640	12630	12640	12630	643
588	20240513	105600	3911134090	12640	12660	12660	12630	1527
589	20240513	105500	3891832730	12650	12650	12650	12650	211
590	20240513	105400	3889163580	12650	12650	12650	12640	487
591	20240513	105300	3883005340	12650	12640	12650	12630	973
592	20240513	105200	3870707930	12650	12660	12660	12650	911
593	20240513	105100	3859183280	12660	12660	12660	12660	32
594	20240513	105000	3858778160	12660	12660	12670	12660	838
595	20240513	104900	3848168980	12670	12690	12690	12670	418
596	20240513	104800	3842869100	12680	12670	12690	12670	611
597	20240513	104700	3835121650	12660	12670	12680	12660	1719
598	20240513	104600	3813352670	12680	12680	12690	12670	1058
599	20240513	104500	3799941450	12690	12690	12690	12680	310
600	20240513	104400	3796010260	12680	12700	12700	12680	295
601	20240513	104300	3792269260	12700	12720	12730	12690	980
602	20240513	104200	3779810080	12720	12750	12750	12720	495
603	20240513	104100	3773506880	12740	12740	12740	12730	278
604	20240513	104000	3769966930	12740	12730	12740	12730	599
605	20240513	103900	3762339050	12740	12730	12750	12730	107
606	20240513	103800	3760976640	12730	12750	12750	12730	826
607	20240513	103700	3750458490	12760	12730	12760	12730	1638
608	20240513	103600	3729581110	12740	12750	12750	12730	568
609	20240513	103500	3722346880	12750	12760	12770	12730	686
610	20240513	103400	3713609240	12760	12640	12770	12640	4874
611	20240513	103300	3651622460	12640	12640	12640	12640	260
612	20240513	103200	3648336060	12640	12660	12660	12640	386
613	20240513	103100	3643452700	12660	12660	12660	12650	471
614	20240513	103000	3637492620	12660	12650	12660	12650	335
615	20240513	102900	3633254450	12650	12640	12660	12640	339
616	20240513	102800	3628969180	12650	12670	12670	12650	354
617	20240513	102700	3624491010	12640	12650	12650	12640	410
618	20240513	102600	3619307600	12640	12640	12650	12640	209
619	20240513	102500	3616665810	12630	12640	12640	12630	1514
620	20240513	102400	3597532200	12640	12660	12660	12640	479
621	20240513	102300	3591473900	12650	12640	12650	12640	292
622	20240513	102200	3587782450	12640	12630	12640	12630	484
623	20240513	102100	3581667930	12620	12620	12630	12620	515
624	20240513	102000	3575167750	12630	12620	12630	12620	346
625	20240513	101900	3570800770	12620	12620	12620	12610	996
626	20240513	101800	3558231540	12620	12620	12620	12620	237
627	20240513	101700	3555240600	12610	12630	12640	12610	1405
628	20240513	101600	3537510490	12640	12630	12640	12620	529
629	20240513	101500	3530829640	12620	12620	12620	12620	355
630	20240513	101400	3526349540	12620	12680	12680	12620	7012
631	20240513	101300	3437552980	12700	12700	12700	12680	592
632	20240513	101200	3430040630	12700	12700	12700	12690	290
633	20240513	101100	3426359520	12680	12690	12700	12680	905
634	20240513	101000	3414883150	12690	12690	12690	12680	318
635	20240513	100900	3410850650	12680	12690	12690	12680	378
636	20240513	100800	3406057550	12680	12680	12680	12670	382
637	20240513	100700	3401214070	12680	12690	12700	12670	754
638	20240513	100600	3391652270	12680	12680	12700	12680	1753
639	20240513	100500	3369423670	12690	12710	12710	12690	859
640	20240513	100400	3358518640	12700	12730	12730	12700	654
641	20240513	100300	3350206820	12720	12730	12730	12720	302
642	20240513	100200	3346365090	12730	12700	12730	12690	2147
643	20240513	100100	3319085180	12680	12710	12710	12680	447
644	20240513	100000	3313411490	12710	12730	12730	12710	832
645	20240513	095900	3302835390	12740	12740	12750	12730	1080
646	20240513	095800	3289073100	12750	12710	12750	12710	1342
647	20240513	095700	3272002900	12710	12690	12710	12690	473
648	20240513	095600	3265996670	12690	12710	12720	12680	1003
649	20240513	095500	3253267930	12700	12700	12710	12700	347
650	20240513	095400	3248860860	12700	12670	12710	12670	1064
651	20240513	095300	3235359380	12670	12690	12690	12670	424
652	20240513	095200	3229983740	12680	12690	12690	12680	366
653	20240513	095100	3225342080	12670	12690	12690	12670	340
654	20240513	095000	3221031050	12690	12650	12690	12650	606
655	20240513	094900	3213354160	12650	12680	12680	12640	254
656	20240513	094800	3210143270	12640	12650	12690	12630	1436
657	20240513	094700	3191989690	12660	12710	12710	12650	4184
658	20240513	094600	3138979720	12720	12710	12720	12710	286
659	20240513	094500	3135344370	12730	12690	12730	12690	1493
660	20240513	094400	3116382350	12700	12680	12730	12680	680
661	20240513	094300	3107751580	12680	12690	12690	12670	247
662	20240513	094200	3104621980	12690	12670	12690	12670	318
663	20240513	094100	3100588910	12680	12680	12720	12680	822
664	20240513	094000	3090158000	12680	12660	12720	12660	2746
665	20240513	093900	3055290640	12660	12650	12670	12610	1674
666	20240513	093800	3034098670	12620	12620	12660	12600	1341
667	20240513	093700	3017168620	12620	12550	12690	12550	3533
668	20240513	093600	2972667670	12550	12540	12550	12530	864
669	20240513	093500	2961834130	12560	12520	12560	12520	857
670	20240513	093400	2951090890	12500	12460	12510	12460	4970
671	20240513	093300	2889018630	12460	12460	12470	12460	507
672	20240513	093200	2882701170	12450	12460	12460	12440	1396
673	20240513	093100	2865314080	12450	12410	12450	12400	2655
674	20240513	093000	2832323780	12400	12420	12420	12400	7587
675	20240513	092900	2738199690	12420	12420	12440	12410	641
676	20240513	092800	2730240000	12410	12440	12450	12410	4355
677	20240513	092700	2676069400	12440	12460	12460	12430	5417
678	20240513	092600	2608674690	12470	12490	12490	12450	3785
679	20240513	092500	2561509550	12480	12480	12500	12470	2178
680	20240513	092400	2534321320	12480	12460	12480	12450	9024
681	20240513	092300	2421916030	12460	12560	12570	12460	17772
682	20240513	092200	2199645530	12560	12540	12560	12530	2823
683	20240513	092100	2164261110	12540	12580	12580	12540	4006
684	20240513	092000	2113937730	12580	12540	12590	12530	2969
685	20240513	091900	2076653300	12550	12590	12590	12530	4675
686	20240513	091800	2017942470	12590	12630	12640	12590	2635
687	20240513	091700	1984721950	12630	12590	12640	12570	3174
688	20240513	091600	1944720830	12590	12650	12650	12570	5876
689	20240513	091500	1870715580	12650	12650	12730	12650	6207
690	20240513	091400	1792050850	12690	12840	12840	12660	4321
691	20240513	091300	1737159920	12840	12500	12840	12500	7392
692	20240513	091200	1644340590	12500	12640	12650	12440	36876
693	20240513	091100	1183069430	12630	12700	12700	12620	4244
694	20240513	091000	1129380130	12620	12760	12790	12610	15468
695	20240513	090900	933293490	12790	12880	12940	12770	4544
696	20240513	090800	874988620	12870	12930	12930	12800	11249
697	20240513	090700	730392100	12920	13070	13070	12910	10599
698	20240513	090600	592840150	13080	13080	13090	13050	1694
699	20240513	090500	570689370	13050	12940	13060	12940	2685
700	20240513	090400	535786050	12970	12950	13030	12940	8286
701	20240513	090300	428278160	12950	12920	12960	12840	6978
702	20240513	090200	338393720	12910	13030	13030	12800	11177
703	20240513	090100	193989030	13020	13260	13260	13020	8656
704	20240513	090000	80414970	13320	13360	13360	13250	6027