KissMeData/272210/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205400	19170402550	18520	18520	18520	18520	39451
3	20240513	205300	19170402550	18520	18520	18520	18520	0
4	20240513	205200	19170402550	18520	18520	18520	18520	0
5	20240513	205100	19170402550	18520	18520	18520	18520	0
6	20240513	205000	19170402550	18520	18520	18520	18520	0
7	20240513	204900	19170402550	18520	18520	18520	18520	0
8	20240513	204800	19170402550	18520	18520	18520	18520	0
9	20240513	204700	19170402550	18520	18520	18520	18520	0
10	20240513	204600	19170402550	18520	18520	18520	18520	0
11	20240513	204500	19170402550	18520	18520	18520	18520	0
12	20240513	204400	19170402550	18520	18520	18520	18520	0
13	20240513	204300	19170402550	18520	18520	18520	18520	0
14	20240513	204200	19170402550	18520	18520	18520	18520	0
15	20240513	204100	19170402550	18520	18520	18520	18520	0
16	20240513	204000	19170402550	18520	18520	18520	18520	0
17	20240513	203900	19170402550	18520	18520	18520	18520	0
18	20240513	203800	19170402550	18520	18520	18520	18520	0
19	20240513	203700	19170402550	18520	18520	18520	18520	0
20	20240513	203600	19170402550	18520	18520	18520	18520	0
21	20240513	203500	19170402550	18520	18520	18520	18520	0
22	20240513	203400	19170402550	18520	18520	18520	18520	0
23	20240513	203300	19170402550	18520	18520	18520	18520	0
24	20240513	203200	19170402550	18520	18520	18520	18520	0
25	20240513	203100	19170402550	18520	18520	18520	18520	0
26	20240513	203000	19170402550	18520	18520	18520	18520	0
27	20240513	202900	19170402550	18520	18520	18520	18520	0
28	20240513	202800	19170402550	18520	18520	18520	18520	0
29	20240513	202700	19170402550	18520	18520	18520	18520	0
30	20240513	202600	19170402550	18520	18520	18520	18520	0
31	20240513	202500	19170402550	18520	18520	18520	18520	0
32	20240513	202400	19170402550	18520	18520	18520	18520	39451
33	20240513	202300	19170402550	18520	18520	18520	18520	0
34	20240513	202200	19170402550	18520	18520	18520	18520	0
35	20240513	202100	19170402550	18520	18520	18520	18520	0
36	20240513	202000	19170402550	18520	18520	18520	18520	0
37	20240513	201900	19170402550	18520	18520	18520	18520	0
38	20240513	201800	19170402550	18520	18520	18520	18520	0
39	20240513	201700	19170402550	18520	18520	18520	18520	0
40	20240513	201600	19170402550	18520	18520	18520	18520	0
41	20240513	201500	19170402550	18520	18520	18520	18520	0
42	20240513	201400	19170402550	18520	18520	18520	18520	0
43	20240513	201300	19170402550	18520	18520	18520	18520	0
44	20240513	201200	19170402550	18520	18520	18520	18520	0
45	20240513	201100	19170402550	18520	18520	18520	18520	0
46	20240513	201000	19170402550	18520	18520	18520	18520	0
47	20240513	200900	19170402550	18520	18520	18520	18520	0
48	20240513	200800	19170402550	18520	18520	18520	18520	0
49	20240513	200700	19170402550	18520	18520	18520	18520	0
50	20240513	200600	19170402550	18520	18520	18520	18520	0
51	20240513	200500	19170402550	18520	18520	18520	18520	0
52	20240513	200400	19170402550	18520	18520	18520	18520	0
53	20240513	200300	19170402550	18520	18520	18520	18520	0
54	20240513	200200	19170402550	18520	18520	18520	18520	0
55	20240513	200100	19170402550	18520	18520	18520	18520	0
56	20240513	200000	19170402550	18520	18520	18520	18520	0
57	20240513	195900	19170402550	18520	18520	18520	18520	0
58	20240513	195800	19170402550	18520	18520	18520	18520	0
59	20240513	195700	19170402550	18520	18520	18520	18520	0
60	20240513	195600	19170402550	18520	18520	18520	18520	0
61	20240513	195500	19170402550	18520	18520	18520	18520	0
62	20240513	195400	19170402550	18520	18520	18520	18520	39451
63	20240513	195300	19170402550	18520	18520	18520	18520	0
64	20240513	195200	19170402550	18520	18520	18520	18520	0
65	20240513	195100	19170402550	18520	18520	18520	18520	0
66	20240513	195000	19170402550	18520	18520	18520	18520	0
67	20240513	194900	19170402550	18520	18520	18520	18520	0
68	20240513	194800	19170402550	18520	18520	18520	18520	0
69	20240513	194700	19170402550	18520	18520	18520	18520	0
70	20240513	194600	19170402550	18520	18520	18520	18520	0
71	20240513	194500	19170402550	18520	18520	18520	18520	0
72	20240513	194400	19170402550	18520	18520	18520	18520	0
73	20240513	194300	19170402550	18520	18520	18520	18520	0
74	20240513	194200	19170402550	18520	18520	18520	18520	0
75	20240513	194100	19170402550	18520	18520	18520	18520	0
76	20240513	194000	19170402550	18520	18520	18520	18520	0
77	20240513	193900	19170402550	18520	18520	18520	18520	0
78	20240513	193800	19170402550	18520	18520	18520	18520	0
79	20240513	193700	19170402550	18520	18520	18520	18520	0
80	20240513	193600	19170402550	18520	18520	18520	18520	0
81	20240513	193500	19170402550	18520	18520	18520	18520	0
82	20240513	193400	19170402550	18520	18520	18520	18520	0
83	20240513	193300	19170402550	18520	18520	18520	18520	0
84	20240513	193200	19170402550	18520	18520	18520	18520	0
85	20240513	193100	19170402550	18520	18520	18520	18520	0
86	20240513	193000	19170402550	18520	18520	18520	18520	0
87	20240513	192900	19170402550	18520	18520	18520	18520	0
88	20240513	192800	19170402550	18520	18520	18520	18520	0
89	20240513	192700	19170402550	18520	18520	18520	18520	0
90	20240513	192600	19170402550	18520	18520	18520	18520	0
91	20240513	192500	19170402550	18520	18520	18520	18520	0
92	20240513	192400	19170402550	18520	18520	18520	18520	39451
93	20240513	192300	19170402550	18520	18520	18520	18520	0
94	20240513	192200	19170402550	18520	18520	18520	18520	0
95	20240513	192100	19170402550	18520	18520	18520	18520	0
96	20240513	192000	19170402550	18520	18520	18520	18520	0
97	20240513	191900	19170402550	18520	18520	18520	18520	0
98	20240513	191800	19170402550	18520	18520	18520	18520	0
99	20240513	191700	19170402550	18520	18520	18520	18520	0
100	20240513	191600	19170402550	18520	18520	18520	18520	0
101	20240513	191500	19170402550	18520	18520	18520	18520	0
102	20240513	191400	19170402550	18520	18520	18520	18520	0
103	20240513	191300	19170402550	18520	18520	18520	18520	0
104	20240513	191200	19170402550	18520	18520	18520	18520	0
105	20240513	191100	19170402550	18520	18520	18520	18520	0
106	20240513	191000	19170402550	18520	18520	18520	18520	0
107	20240513	190900	19170402550	18520	18520	18520	18520	0
108	20240513	190800	19170402550	18520	18520	18520	18520	0
109	20240513	190700	19170402550	18520	18520	18520	18520	0
110	20240513	190600	19170402550	18520	18520	18520	18520	0
111	20240513	190500	19170402550	18520	18520	18520	18520	0
112	20240513	190400	19170402550	18520	18520	18520	18520	0
113	20240513	190300	19170402550	18520	18520	18520	18520	0
114	20240513	190200	19170402550	18520	18520	18520	18520	0
115	20240513	190100	19170402550	18520	18520	18520	18520	0
116	20240513	190000	19170402550	18520	18520	18520	18520	0
117	20240513	185900	19170402550	18520	18520	18520	18520	0
118	20240513	185800	19170402550	18520	18520	18520	18520	0
119	20240513	185700	19170402550	18520	18520	18520	18520	0
120	20240513	185600	19170402550	18520	18520	18520	18520	0
121	20240513	185500	19170402550	18520	18520	18520	18520	0
122	20240513	185400	19170402550	18520	18520	18520	18520	39451
123	20240513	185300	19170402550	18520	18520	18520	18520	0
124	20240513	185200	19170402550	18520	18520	18520	18520	0
125	20240513	185100	19170402550	18520	18520	18520	18520	0
126	20240513	185000	19170402550	18520	18520	18520	18520	0
127	20240513	184900	19170402550	18520	18520	18520	18520	0
128	20240513	184800	19170402550	18520	18520	18520	18520	0
129	20240513	184700	19170402550	18520	18520	18520	18520	0
130	20240513	184600	19170402550	18520	18520	18520	18520	0
131	20240513	184500	19170402550	18520	18520	18520	18520	0
132	20240513	184400	19170402550	18520	18520	18520	18520	0
133	20240513	184300	19170402550	18520	18520	18520	18520	0
134	20240513	184200	19170402550	18520	18520	18520	18520	0
135	20240513	184100	19170402550	18520	18520	18520	18520	0
136	20240513	184000	19170402550	18520	18520	18520	18520	0
137	20240513	183900	19170402550	18520	18520	18520	18520	0
138	20240513	183800	19170402550	18520	18520	18520	18520	0
139	20240513	183700	19170402550	18520	18520	18520	18520	0
140	20240513	183600	19170402550	18520	18520	18520	18520	0
141	20240513	183500	19170402550	18520	18520	18520	18520	0
142	20240513	183400	19170402550	18520	18520	18520	18520	0
143	20240513	183300	19170402550	18520	18520	18520	18520	0
144	20240513	183200	19170402550	18520	18520	18520	18520	0
145	20240513	183100	19170402550	18520	18520	18520	18520	0
146	20240513	183000	19170402550	18520	18520	18520	18520	0
147	20240513	182900	19170402550	18520	18520	18520	18520	0
148	20240513	182800	19170402550	18520	18520	18520	18520	0
149	20240513	182700	19170402550	18520	18520	18520	18520	0
150	20240513	182600	19170402550	18520	18520	18520	18520	0
151	20240513	182500	19170402550	18520	18520	18520	18520	0
152	20240513	182400	19170402550	18520	18520	18520	18520	39451
153	20240513	182300	19170402550	18520	18520	18520	18520	0
154	20240513	182200	19170402550	18520	18520	18520	18520	0
155	20240513	182100	19170402550	18520	18520	18520	18520	0
156	20240513	182000	19170402550	18520	18520	18520	18520	0
157	20240513	181900	19170402550	18520	18520	18520	18520	0
158	20240513	181800	19170402550	18520	18520	18520	18520	0
159	20240513	181700	19170402550	18520	18520	18520	18520	0
160	20240513	181600	19170402550	18520	18520	18520	18520	0
161	20240513	181500	19170402550	18520	18520	18520	18520	0
162	20240513	181400	19170402550	18520	18520	18520	18520	0
163	20240513	181300	19170402550	18520	18520	18520	18520	0
164	20240513	181200	19170402550	18520	18520	18520	18520	0
165	20240513	181100	19170402550	18520	18520	18520	18520	0
166	20240513	181000	19170402550	18520	18520	18520	18520	0
167	20240513	180900	19170402550	18520	18520	18520	18520	0
168	20240513	180800	19170402550	18520	18520	18520	18520	0
169	20240513	180700	19170402550	18520	18520	18520	18520	0
170	20240513	180600	19170402550	18520	18520	18520	18520	0
171	20240513	180500	19170402550	18520	18520	18520	18520	0
172	20240513	180400	19170402550	18520	18520	18520	18520	0
173	20240513	180300	19170402550	18520	18520	18520	18520	0
174	20240513	180200	19170402550	18520	18520	18520	18520	0
175	20240513	180100	19170402550	18520	18520	18520	18520	0
176	20240513	180000	19170402550	18520	18520	18520	18520	0
177	20240513	175900	19170402550	18520	18520	18520	18520	0
178	20240513	175800	19170402550	18520	18520	18520	18520	0
179	20240513	175700	19170402550	18520	18520	18520	18520	0
180	20240513	175600	19170402550	18520	18520	18520	18520	0
181	20240513	175500	19170402550	18520	18520	18520	18520	0
182	20240513	175400	19170402550	18520	18520	18520	18520	39451
183	20240513	175300	19170402550	18520	18520	18520	18520	0
184	20240513	175200	19170402550	18520	18520	18520	18520	0
185	20240513	175100	19170402550	18520	18520	18520	18520	0
186	20240513	175000	19170402550	18520	18520	18520	18520	0
187	20240513	174900	19170402550	18520	18520	18520	18520	0
188	20240513	174800	19170402550	18520	18520	18520	18520	0
189	20240513	174700	19170402550	18520	18520	18520	18520	0
190	20240513	174600	19170402550	18520	18520	18520	18520	0
191	20240513	174500	19170402550	18520	18520	18520	18520	0
192	20240513	174400	19170402550	18520	18520	18520	18520	0
193	20240513	174300	19170402550	18520	18520	18520	18520	0
194	20240513	174200	19170402550	18520	18520	18520	18520	0
195	20240513	174100	19170402550	18520	18520	18520	18520	0
196	20240513	174000	19170402550	18520	18520	18520	18520	0
197	20240513	173900	19170402550	18520	18520	18520	18520	0
198	20240513	173800	19170402550	18520	18520	18520	18520	0
199	20240513	173700	19170402550	18520	18520	18520	18520	0
200	20240513	173600	19170402550	18520	18520	18520	18520	0
201	20240513	173500	19170402550	18520	18520	18520	18520	0
202	20240513	173400	19170402550	18520	18520	18520	18520	0
203	20240513	173300	19170402550	18520	18520	18520	18520	0
204	20240513	173200	19170402550	18520	18520	18520	18520	0
205	20240513	173100	19170402550	18520	18520	18520	18520	0
206	20240513	173000	19170402550	18520	18520	18520	18520	0
207	20240513	172900	19170402550	18520	18520	18520	18520	0
208	20240513	172800	19170402550	18520	18520	18520	18520	0
209	20240513	172700	19170402550	18520	18520	18520	18520	0
210	20240513	172600	19170402550	18520	18520	18520	18520	0
211	20240513	172500	19170402550	18520	18520	18520	18520	0
212	20240513	172400	19170402550	18520	18520	18520	18520	39451
213	20240513	172300	19170402550	18520	18520	18520	18520	0
214	20240513	172200	19170402550	18520	18520	18520	18520	0
215	20240513	172100	19170402550	18520	18520	18520	18520	0
216	20240513	172000	19170402550	18520	18520	18520	18520	0
217	20240513	171900	19170402550	18520	18520	18520	18520	0
218	20240513	171800	19170402550	18520	18520	18520	18520	0
219	20240513	171700	19170402550	18520	18520	18520	18520	0
220	20240513	171600	19170402550	18520	18520	18520	18520	0
221	20240513	171500	19170402550	18520	18520	18520	18520	0
222	20240513	171400	19170402550	18520	18520	18520	18520	0
223	20240513	171300	19170402550	18520	18520	18520	18520	0
224	20240513	171200	19170402550	18520	18520	18520	18520	0
225	20240513	171100	19170402550	18520	18520	18520	18520	0
226	20240513	171000	19170402550	18520	18520	18520	18520	0
227	20240513	170900	19170402550	18520	18520	18520	18520	0
228	20240513	170800	19170402550	18520	18520	18520	18520	0
229	20240513	170700	19170402550	18520	18520	18520	18520	0
230	20240513	170600	19170402550	18520	18520	18520	18520	0
231	20240513	170500	19170402550	18520	18520	18520	18520	0
232	20240513	170400	19170402550	18520	18520	18520	18520	0
233	20240513	170300	19170402550	18520	18520	18520	18520	0
234	20240513	170200	19170402550	18520	18520	18520	18520	0
235	20240513	170100	19170402550	18520	18520	18520	18520	0
236	20240513	170000	19170402550	18520	18520	18520	18520	0
237	20240513	165900	19170402550	18520	18520	18520	18520	0
238	20240513	165800	19170402550	18520	18520	18520	18520	0
239	20240513	165700	19170402550	18520	18520	18520	18520	0
240	20240513	165600	19170402550	18520	18520	18520	18520	0
241	20240513	165500	19170402550	18520	18520	18520	18520	0
242	20240513	165400	19170402550	18520	18520	18520	18520	39451
243	20240513	165300	19170402550	18520	18520	18520	18520	0
244	20240513	165200	19170402550	18520	18520	18520	18520	0
245	20240513	165100	19170402550	18520	18520	18520	18520	0
246	20240513	165000	19170402550	18520	18520	18520	18520	0
247	20240513	164900	19170402550	18520	18520	18520	18520	0
248	20240513	164800	19170402550	18520	18520	18520	18520	0
249	20240513	164700	19170402550	18520	18520	18520	18520	0
250	20240513	164600	19170402550	18520	18520	18520	18520	0
251	20240513	164500	19170402550	18520	18520	18520	18520	0
252	20240513	164400	19170402550	18520	18520	18520	18520	0
253	20240513	164300	19170402550	18520	18520	18520	18520	0
254	20240513	164200	19170402550	18520	18520	18520	18520	0
255	20240513	164100	19170402550	18520	18520	18520	18520	0
256	20240513	164000	19170402550	18520	18520	18520	18520	0
257	20240513	163900	19170402550	18520	18520	18520	18520	0
258	20240513	163800	19170402550	18520	18520	18520	18520	0
259	20240513	163700	19170402550	18520	18520	18520	18520	0
260	20240513	163600	19170402550	18520	18520	18520	18520	0
261	20240513	163500	19170402550	18520	18520	18520	18520	0
262	20240513	163400	19170402550	18520	18520	18520	18520	0
263	20240513	163300	19170402550	18520	18520	18520	18520	0
264	20240513	163200	19170402550	18520	18520	18520	18520	0
265	20240513	163100	19170402550	18520	18520	18520	18520	0
266	20240513	163000	19170402550	18520	18520	18520	18520	0
267	20240513	162900	19170402550	18520	18520	18520	18520	0
268	20240513	162800	19170402550	18520	18520	18520	18520	0
269	20240513	162700	19170402550	18520	18520	18520	18520	0
270	20240513	162600	19170402550	18520	18520	18520	18520	0
271	20240513	162500	19170402550	18520	18520	18520	18520	0
272	20240513	162400	19170402550	18520	18520	18520	18520	39451
273	20240513	162300	19170402550	18520	18520	18520	18520	0
274	20240513	162200	19170402550	18520	18520	18520	18520	0
275	20240513	162100	19170402550	18520	18520	18520	18520	0
276	20240513	162000	19170402550	18520	18520	18520	18520	0
277	20240513	161900	19170402550	18520	18520	18520	18520	0
278	20240513	161800	19170402550	18520	18520	18520	18520	0
279	20240513	161700	19170402550	18520	18520	18520	18520	0
280	20240513	161600	19170402550	18520	18520	18520	18520	0
281	20240513	161500	19170402550	18520	18520	18520	18520	0
282	20240513	161400	19170402550	18520	18520	18520	18520	0
283	20240513	161300	19170402550	18520	18520	18520	18520	0
284	20240513	161200	19170402550	18520	18520	18520	18520	0
285	20240513	161100	19170402550	18520	18520	18520	18520	0
286	20240513	161000	19170402550	18520	18520	18520	18520	0
287	20240513	160900	19170402550	18520	18520	18520	18520	0
288	20240513	160800	19170402550	18520	18520	18520	18520	0
289	20240513	160700	19170402550	18520	18520	18520	18520	0
290	20240513	160600	19170402550	18520	18520	18520	18520	0
291	20240513	160500	19170402550	18520	18520	18520	18520	0
292	20240513	160400	19170402550	18520	18520	18520	18520	0
293	20240513	160300	19170402550	18520	18520	18520	18520	0
294	20240513	160200	19170402550	18520	18520	18520	18520	0
295	20240513	160100	19170402550	18520	18520	18520	18520	0
296	20240513	160000	19170402550	18520	18520	18520	18520	0
297	20240513	155900	19170402550	18520	18520	18520	18520	0
298	20240513	155800	19170402550	18520	18520	18520	18520	0
299	20240513	155700	19170402550	18520	18520	18520	18520	0
300	20240513	155600	19170402550	18520	18520	18520	18520	0
301	20240513	155500	19170402550	18520	18520	18520	18520	0
302	20240513	155400	19170402550	18520	18520	18520	18520	39451
303	20240513	155300	19170402550	18520	18520	18520	18520	0
304	20240513	155200	19170402550	18520	18520	18520	18520	0
305	20240513	155100	19170402550	18520	18520	18520	18520	0
306	20240513	155000	19170402550	18520	18520	18520	18520	0
307	20240513	154900	19170402550	18520	18520	18520	18520	0
308	20240513	154800	19170402550	18520	18520	18520	18520	0
309	20240513	154700	19170402550	18520	18520	18520	18520	0
310	20240513	154600	19170402550	18520	18520	18520	18520	0
311	20240513	154500	19170402550	18520	18520	18520	18520	0
312	20240513	154400	19170402550	18520	18520	18520	18520	0
313	20240513	154300	19170402550	18520	18520	18520	18520	0
314	20240513	154200	19170402550	18520	18520	18520	18520	0
315	20240513	154100	19170402550	18520	18520	18520	18520	0
316	20240513	154000	19170402550	18520	18520	18520	18520	0
317	20240513	153900	19170402550	18520	18520	18520	18520	0
318	20240513	153800	19170402550	18520	18520	18520	18520	0
319	20240513	153700	19170402550	18520	18520	18520	18520	0
320	20240513	153600	19170402550	18520	18520	18520	18520	0
321	20240513	153500	19170402550	18520	18520	18520	18520	0
322	20240513	153400	19170402550	18520	18520	18520	18520	0
323	20240513	153300	19170402550	18520	18520	18520	18520	0
324	20240513	153200	19170402550	18520	18520	18520	18520	0
325	20240513	153100	19170402550	18520	18520	18520	18520	0
326	20240513	153000	19170402550	18520	18520	18520	18520	39451
327	20240513	152900	18439770030	18530	18530	18530	18530	0
328	20240513	152800	18439770030	18530	18530	18530	18530	0
329	20240513	152700	18439770030	18530	18530	18530	18530	0
330	20240513	152600	18439770030	18530	18530	18530	18530	0
331	20240513	152500	18439770030	18530	18530	18530	18530	0
332	20240513	152400	18439770030	18530	18530	18530	18530	0
333	20240513	152300	18439770030	18530	18530	18530	18530	0
334	20240513	152200	18439770030	18530	18530	18530	18530	0
335	20240513	152100	18439770030	18530	18530	18530	18530	0
336	20240513	152000	18439770030	18530	18530	18530	18530	0
337	20240513	151900	18439770030	18530	18530	18540	18520	4606
338	20240513	151800	18354427250	18540	18550	18550	18530	2363
339	20240513	151700	18310621070	18550	18540	18550	18530	4053
340	20240513	151600	18235478550	18540	18550	18550	18530	1440
341	20240513	151500	18208776850	18540	18540	18550	18530	3174
342	20240513	151400	18149920450	18550	18550	18550	18540	3364
343	20240513	151300	18087537860	18550	18560	18560	18540	2138
344	20240513	151200	18047875630	18550	18560	18560	18550	815
345	20240513	151100	18032751650	18560	18560	18560	18550	1908
346	20240513	151000	17997340490	18560	18560	18560	18550	493
347	20240513	150900	17988193170	18560	18560	18560	18540	3427
348	20240513	150800	17924632860	18560	18550	18560	18550	1797
349	20240513	150700	17891280640	18550	18550	18560	18550	916
350	20240513	150600	17874287420	18560	18560	18560	18550	1265
351	20240513	150500	17850819950	18550	18550	18560	18550	1462
352	20240513	150400	17823699280	18560	18570	18570	18560	1435
353	20240513	150300	17797063950	18570	18570	18570	18560	761
354	20240513	150200	17782933450	18570	18570	18570	18550	1072
355	20240513	150100	17763036090	18570	18570	18570	18560	1095
356	20240513	150000	17742707900	18570	18520	18570	18520	6118
357	20240513	145900	17629280980	18520	18530	18540	18520	1049
358	20240513	145800	17609848060	18530	18520	18540	18520	2515
359	20240513	145700	17563247090	18520	18520	18530	18520	1781
360	20240513	145600	17530251690	18530	18520	18530	18520	848
361	20240513	145500	17514544600	18530	18520	18530	18520	923
362	20240513	145400	17497447540	18530	18540	18540	18520	1559
363	20240513	145300	17468552450	18540	18530	18540	18520	2526
364	20240513	145200	17421749540	18520	18520	18530	18510	895
365	20240513	145100	17405174950	18520	18530	18530	18510	2673
366	20240513	145000	17355671550	18530	18540	18550	18520	1408
367	20240513	144900	17329569830	18530	18540	18550	18530	2123
368	20240513	144800	17290215980	18540	18550	18560	18540	1960
369	20240513	144700	17253861050	18560	18540	18560	18540	1565
370	20240513	144600	17224830960	18550	18530	18550	18530	3103
371	20240513	144500	17167282920	18540	18530	18540	18520	2736
372	20240513	144400	17116584420	18520	18520	18530	18510	4308
373	20240513	144300	17036809970	18520	18520	18530	18510	1600
374	20240513	144200	17007178300	18510	18510	18520	18500	970
375	20240513	144100	16989220390	18510	18500	18520	18500	2099
376	20240513	144000	16950374990	18500	18500	18510	18500	2013
377	20240513	143900	16913130470	18510	18510	18520	18500	2221
378	20240513	143800	16872016540	18520	18510	18520	18510	1791
379	20240513	143700	16838853370	18520	18490	18520	18490	2650
380	20240513	143600	16789820820	18500	18500	18500	18480	5334
381	20240513	143500	16691196080	18490	18500	18500	18490	1152
382	20240513	143400	16669888930	18500	18480	18500	18470	5335
383	20240513	143300	16571247860	18480	18480	18480	18470	2093
384	20240513	143200	16532581360	18480	18480	18480	18470	2770
385	20240513	143100	16481407620	18480	18460	18480	18450	3853
386	20240513	143000	16410275950	18460	18480	18480	18450	6748
387	20240513	142900	16285687710	18470	18480	18480	18470	1497
388	20240513	142800	16258035830	18480	18520	18520	18480	16488
389	20240513	142700	15952983450	18520	18520	18530	18510	1682
390	20240513	142600	15921841560	18530	18530	18530	18510	1614
391	20240513	142500	15891947020	18530	18510	18530	18510	1408
392	20240513	142400	15865877000	18520	18510	18520	18510	2108
393	20240513	142300	15826849820	18520	18530	18530	18510	776
394	20240513	142200	15812478080	18530	18530	18530	18520	2967
395	20240513	142100	15757520760	18520	18540	18540	18520	1616
396	20240513	142000	15727574500	18540	18520	18540	18510	1663
397	20240513	141900	15696771720	18520	18540	18550	18520	2458
398	20240513	141800	15651219790	18530	18530	18550	18520	872
399	20240513	141700	15635060050	18520	18520	18540	18520	1495
400	20240513	141600	15607362910	18520	18530	18560	18500	3782
401	20240513	141500	15537334390	18530	18520	18530	18510	3924
402	20240513	141400	15464669560	18510	18510	18520	18500	2468
403	20240513	141300	15418984300	18520	18510	18520	18510	1615
404	20240513	141200	15389087230	18510	18550	18550	18510	4587
405	20240513	141100	15304098600	18550	18560	18570	18540	5336
406	20240513	141000	15205103240	18570	18570	18570	18560	719
407	20240513	140900	15191754630	18570	18550	18570	18550	2810
408	20240513	140800	15139600750	18550	18570	18570	18550	1250
409	20240513	140700	15116404080	18560	18570	18570	18560	1104
410	20240513	140600	15095909740	18570	18570	18600	18550	2512
411	20240513	140500	15049288500	18570	18590	18600	18570	2466
412	20240513	140400	15003470010	18590	18630	18640	18590	5684
413	20240513	140300	14897700050	18630	18650	18650	18630	898
414	20240513	140200	14880959640	18650	18650	18650	18640	627
415	20240513	140100	14869267840	18640	18640	18650	18640	1171
416	20240513	140000	14847435520	18650	18640	18650	18640	2319
417	20240513	135900	14804192500	18640	18650	18650	18640	1044
418	20240513	135800	14784727880	18650	18650	18650	18640	453
419	20240513	135700	14776279970	18650	18640	18650	18630	3507
420	20240513	135600	14710908390	18630	18640	18640	18630	594
421	20240513	135500	14699839070	18630	18640	18650	18630	453
422	20240513	135400	14691396230	18650	18650	18650	18620	592
423	20240513	135300	14680357700	18640	18630	18650	18630	922
424	20240513	135200	14663170650	18640	18630	18640	18620	705
425	20240513	135100	14650032980	18640	18650	18650	18640	545
426	20240513	135000	14639870370	18650	18650	18650	18630	1302
427	20240513	134900	14615597580	18650	18640	18650	18630	1171
428	20240513	134800	14593765430	18640	18650	18650	18640	999
429	20240513	134700	14575139060	18650	18640	18650	18640	511
430	20240513	134600	14565609340	18650	18630	18650	18630	3863
431	20240513	134500	14493627400	18630	18630	18630	18620	1104
432	20240513	134400	14473066650	18630	18620	18630	18610	691
433	20240513	134300	14460200580	18610	18620	18620	18610	1384
434	20240513	134200	14434439070	18620	18620	18630	18610	550
435	20240513	134100	14424198460	18610	18630	18630	18610	1037
436	20240513	134000	14404889800	18620	18630	18630	18620	581
437	20240513	133900	14394066760	18630	18630	18630	18610	482
438	20240513	133800	14385089240	18630	18630	18630	18620	995
439	20240513	133700	14366557020	18630	18570	18630	18560	3936
440	20240513	133600	14293354020	18570	18550	18570	18550	2335
441	20240513	133500	14250012160	18560	18560	18570	18550	688
442	20240513	133400	14237243650	18560	18550	18570	18550	1764
443	20240513	133300	14204502910	18550	18550	18560	18540	957
444	20240513	133200	14186751360	18560	18560	18570	18520	1917
445	20240513	133100	14151211580	18560	18530	18560	18520	3586
446	20240513	133000	14084737660	18530	18480	18530	18470	7424
447	20240513	132900	13947405640	18480	18490	18490	18470	969
448	20240513	132800	13929495960	18490	18480	18500	18460	5011
449	20240513	132700	13836862230	18490	18480	18490	18460	3481
450	20240513	132600	13772529330	18450	18500	18510	18450	14428
451	20240513	132500	13505975010	18510	18530	18530	18500	26111
452	20240513	132400	13022762460	18520	18530	18530	18510	4357
453	20240513	132300	12942075710	18530	18530	18540	18520	4992
454	20240513	132200	12849573690	18540	18550	18550	18530	3956
455	20240513	132100	12776223900	18550	18540	18560	18540	1784
456	20240513	132000	12743139030	18550	18550	18560	18550	3140
457	20240513	131900	12684889110	18560	18560	18560	18540	3215
458	20240513	131800	12625256320	18560	18580	18580	18540	5441
459	20240513	131700	12524316440	18580	18570	18580	18560	660
460	20240513	131600	12512057320	18570	18570	18570	18560	668
461	20240513	131500	12499654170	18570	18550	18570	18540	4479
462	20240513	131400	12416568990	18550	18550	18550	18540	950
463	20240513	131300	12398948150	18550	18560	18560	18540	11975
464	20240513	131200	12176792000	18570	18580	18580	18560	4353
465	20240513	131100	12095960480	18580	18580	18590	18570	1050
466	20240513	131000	12076447240	18580	18570	18590	18570	2514
467	20240513	130900	12029731920	18590	18590	18590	18570	2113
468	20240513	130800	11990474400	18580	18580	18590	18580	3679
469	20240513	130700	11922108710	18590	18600	18600	18580	1261
470	20240513	130600	11898672410	18600	18610	18610	18590	5849
471	20240513	130500	11789884750	18610	18620	18620	18600	4465
472	20240513	130400	11706829730	18620	18610	18630	18600	3705
473	20240513	130300	11637874070	18610	18620	18630	18610	2577
474	20240513	130200	11589894790	18620	18620	18620	18610	635
475	20240513	130100	11578071460	18620	18630	18630	18610	7317
476	20240513	130000	11441852620	18630	18630	18630	18620	1045
477	20240513	125900	11422389350	18630	18660	18660	18620	895
478	20240513	125800	11405719270	18630	18650	18670	18630	7132
479	20240513	125700	11272786120	18670	18670	18670	18650	4314
480	20240513	125600	11192311340	18670	18670	18670	18660	1216
481	20240513	125500	11169609400	18670	18670	18670	18660	339
482	20240513	125400	11163282650	18660	18670	18670	18660	511
483	20240513	125300	11153744280	18670	18660	18670	18650	2623
484	20240513	125200	11104798760	18660	18660	18660	18660	1016
485	20240513	125100	11085840200	18660	18700	18700	18660	12611
486	20240513	125000	10850434150	18690	18690	18700	18680	342
487	20240513	124900	10844042530	18680	18680	18690	18680	335
488	20240513	124800	10837783390	18680	18690	18700	18680	287
489	20240513	124700	10832418920	18690	18700	18700	18690	1554
490	20240513	124600	10803373730	18690	18700	18710	18690	3343
491	20240513	124500	10740859150	18700	18700	18710	18700	188
492	20240513	124400	10737342250	18710	18710	18710	18710	612
493	20240513	124300	10725891730	18710	18710	18710	18700	284
494	20240513	124200	10720578440	18710	18700	18710	18700	1056
495	20240513	124100	10700823520	18710	18710	18710	18710	45
496	20240513	124000	10699981570	18710	18710	18720	18710	1714
497	20240513	123900	10667911080	18710	18720	18720	18710	476
498	20240513	123800	10659002260	18720	18710	18720	18710	202
499	20240513	123700	10655221050	18720	18720	18720	18720	181
500	20240513	123600	10651832730	18730	18730	18730	18720	267
501	20240513	123500	10646832600	18730	18730	18730	18720	556
502	20240513	123400	10636419570	18730	18720	18730	18720	85
503	20240513	123300	10634828250	18710	18730	18730	18710	2240
504	20240513	123200	10592876990	18710	18710	18730	18710	735
505	20240513	123100	10579121060	18720	18720	18720	18720	444
506	20240513	123000	10570809380	18720	18710	18720	18700	638
507	20240513	122900	10558872430	18710	18710	18720	18710	311
508	20240513	122800	10553052370	18720	18720	18720	18700	1066
509	20240513	122700	10533108670	18720	18730	18730	18700	1230
510	20240513	122600	10510091560	18730	18720	18730	18710	585
511	20240513	122500	10499138180	18720	18710	18720	18710	520
512	20240513	122400	10489404280	18720	18720	18720	18710	784
513	20240513	122300	10474731110	18720	18700	18720	18700	355
514	20240513	122200	10468088690	18710	18710	18710	18700	653
515	20240513	122100	10455876460	18710	18710	18710	18700	423
516	20240513	122000	10447964570	18710	18700	18710	18690	632
517	20240513	121900	10436145620	18700	18690	18700	18690	514
518	20240513	121800	10426537900	18700	18700	18700	18690	472
519	20240513	121700	10417714180	18700	18700	18700	18690	174
520	20240513	121600	10414460630	18700	18700	18700	18690	934
521	20240513	121500	10396994910	18700	18720	18720	18700	782
522	20240513	121400	10382367690	18720	18720	18720	18710	150
523	20240513	121300	10379559890	18720	18730	18730	18710	277
524	20240513	121200	10374373190	18730	18720	18730	18710	681
525	20240513	121100	10361624480	18720	18710	18720	18700	361
526	20240513	121000	10354871080	18700	18700	18720	18700	2447
527	20240513	120900	10309101020	18690	18690	18700	18690	271
528	20240513	120800	10304034600	18690	18690	18700	18690	137
529	20240513	120700	10301473020	18690	18690	18700	18690	504
530	20240513	120600	10292051930	18700	18690	18700	18680	2026
531	20240513	120500	10254181910	18700	18690	18700	18690	349
532	20240513	120400	10247657520	18690	18700	18700	18690	180
533	20240513	120300	10244293000	18700	18700	18700	18690	428
534	20240513	120200	10236290910	18700	18700	18700	18680	329
535	20240513	120100	10230140420	18680	18680	18700	18680	813
536	20240513	120000	10214952570	18700	18690	18700	18680	248
537	20240513	115900	10210317070	18690	18690	18700	18690	140
538	20240513	115800	10207700120	18690	18700	18700	18690	305
539	20240513	115700	10201998670	18700	18700	18700	18690	1626
540	20240513	115600	10171607420	18690	18690	18690	18690	610
541	20240513	115500	10160206520	18680	18680	18690	18670	834
542	20240513	115400	10144626540	18680	18680	18680	18670	206
543	20240513	115300	10140779050	18680	18690	18700	18680	2387
544	20240513	115200	10096186610	18690	18700	18700	18680	1143
545	20240513	115100	10074825980	18700	18700	18700	18690	438
546	20240513	115000	10066637120	18690	18690	18700	18690	630
547	20240513	114900	10054861360	18700	18700	18700	18700	154
548	20240513	114800	10051981560	18690	18700	18700	18690	467
549	20240513	114700	10043253020	18690	18680	18700	18680	595
550	20240513	114600	10032135140	18680	18680	18680	18680	312
551	20240513	114500	10026306980	18690	18680	18700	18670	1165
552	20240513	114400	10004543840	18680	18680	18680	18670	246
553	20240513	114300	9999948670	18680	18670	18680	18670	1185
554	20240513	114200	9977821230	18670	18670	18680	18670	1122
555	20240513	114100	9956865550	18680	18680	18680	18680	422
556	20240513	114000	9948982590	18680	18710	18710	18680	1519
557	20240513	113900	9920592980	18710	18710	18710	18690	1999
558	20240513	113800	9883213760	18710	18710	18710	18700	61
559	20240513	113700	9882072530	18700	18700	18710	18700	788
560	20240513	113600	9867330770	18700	18700	18700	18690	391
561	20240513	113500	9860019560	18700	18690	18700	18680	528
562	20240513	113400	9850150870	18690	18690	18690	18690	228
563	20240513	113300	9845889550	18680	18690	18690	18680	1650
564	20240513	113200	9815060550	18680	18690	18690	18680	41
565	20240513	113100	9814294270	18690	18710	18710	18680	2101
566	20240513	113000	9775031170	18710	18700	18710	18690	411
567	20240513	112900	9767344490	18710	18700	18710	18700	384
568	20240513	112800	9760162770	18700	18710	18710	18700	215
569	20240513	112700	9756141260	18710	18700	18720	18700	1683
570	20240513	112600	9724652510	18700	18710	18710	18690	788
571	20240513	112500	9709920340	18700	18700	18710	18700	423
572	20240513	112400	9702008900	18710	18710	18710	18690	154
573	20240513	112300	9699128440	18710	18700	18710	18690	760
574	20240513	112200	9684919780	18690	18700	18710	18690	1008
575	20240513	112100	9666073700	18710	18710	18710	18700	507
576	20240513	112000	9656591010	18710	18720	18720	18700	280
577	20240513	111900	9651351690	18720	18730	18730	18720	1667
578	20240513	111800	9620142490	18720	18750	18750	18720	1594
579	20240513	111700	9590291360	18730	18750	18760	18730	850
580	20240513	111600	9574365850	18750	18750	18760	18750	831
581	20240513	111500	9558784300	18750	18740	18750	18740	1427
582	20240513	111400	9532040530	18730	18740	18740	18730	234
583	20240513	111300	9527656010	18740	18720	18740	18710	885
584	20240513	111200	9511083140	18720	18710	18720	18700	494
585	20240513	111100	9501840010	18710	18710	18710	18700	151
586	20240513	111000	9499014880	18700	18690	18710	18690	598
587	20240513	110900	9487831360	18690	18690	18690	18680	564
588	20240513	110800	9477290900	18690	18700	18700	18680	2668
589	20240513	110700	9427424350	18690	18680	18690	18680	728
590	20240513	110600	9413821100	18680	18660	18690	18660	1340
591	20240513	110500	9388800260	18670	18670	18670	18660	140
592	20240513	110400	9386186470	18670	18660	18670	18650	3550
593	20240513	110300	9319935510	18660	18660	18660	18650	1714
594	20240513	110200	9287967590	18650	18660	18670	18650	875
595	20240513	110100	9271639730	18660	18670	18680	18660	2693
596	20240513	110000	9221370450	18680	18660	18680	18660	571
597	20240513	105900	9210707090	18660	18650	18660	18640	11464
598	20240513	105800	8996853330	18650	18640	18650	18640	1013
599	20240513	105700	8977968940	18640	18640	18650	18640	573
600	20240513	105600	8967284940	18650	18660	18660	18640	1578
601	20240513	105500	8937858230	18660	18660	18660	18650	4984
602	20240513	105400	8844890200	18660	18680	18680	18660	7098
603	20240513	105300	8712389890	18680	18690	18690	18680	120
604	20240513	105200	8710147760	18690	18700	18710	18680	6435
605	20240513	105100	8589855990	18700	18700	18710	18700	504
606	20240513	105000	8580428100	18700	18710	18710	18700	431
607	20240513	104900	8572365150	18710	18710	18710	18690	1063
608	20240513	104800	8552495120	18690	18710	18710	18680	5781
609	20240513	104700	8444419660	18710	18710	18710	18700	382
610	20240513	104600	8437272510	18710	18710	18710	18700	574
611	20240513	104500	8426534480	18710	18730	18730	18700	2285
612	20240513	104400	8383777310	18730	18730	18800	18730	11095
613	20240513	104300	8175308880	18740	18730	18740	18730	897
614	20240513	104200	8158504460	18730	18780	18780	18730	3530
615	20240513	104100	8092285490	18780	18790	18790	18780	1155
616	20240513	104000	8070591730	18780	18770	18790	18760	1575
617	20240513	103900	8041024920	18770	18770	18770	18760	492
618	20240513	103800	8031792290	18760	18770	18770	18760	1028
619	20240513	103700	8012505820	18780	18730	18790	18720	7783
620	20240513	103600	7866629740	18720	18700	18720	18690	4592
621	20240513	103500	7780704130	18710	18720	18720	18680	2547
622	20240513	103400	7733050050	18720	18670	18720	18670	1669
623	20240513	103300	7701850790	18670	18670	18680	18670	1029
624	20240513	103200	7682636550	18680	18690	18690	18670	3763
625	20240513	103100	7612370550	18700	18690	18700	18690	350
626	20240513	103000	7605826160	18690	18710	18710	18690	691
627	20240513	102900	7592903240	18710	18720	18730	18710	2481
628	20240513	102800	7546462150	18720	18690	18730	18690	2257
629	20240513	102700	7504238160	18690	18660	18690	18660	2111
630	20240513	102600	7464833580	18670	18680	18680	18660	2783
631	20240513	102500	7412874120	18670	18700	18700	18670	1827
632	20240513	102400	7378732970	18700	18680	18700	18670	515
633	20240513	102300	7369112990	18680	18680	18680	18670	953
634	20240513	102200	7351313980	18680	18680	18690	18680	1478
635	20240513	102100	7323701200	18680	18700	18700	18670	4851
636	20240513	102000	7233069380	18710	18720	18720	18690	5761
637	20240513	101900	7125318920	18720	18720	18730	18720	2284
638	20240513	101800	7082561720	18720	18720	18730	18720	557
639	20240513	101700	7072133330	18730	18740	18740	18730	1753
640	20240513	101600	7039297840	18730	18740	18740	18730	224
641	20240513	101500	7035100850	18730	18740	18750	18730	1353
642	20240513	101400	7009750370	18730	18760	18760	18730	2914
643	20240513	101300	6955127590	18750	18750	18760	18750	1589
644	20240513	101200	6925333500	18750	18770	18770	18750	602
645	20240513	101100	6914038900	18760	18770	18770	18760	338
646	20240513	101000	6907697990	18750	18770	18770	18750	519
647	20240513	100900	6897962380	18750	18760	18770	18740	2220
648	20240513	100800	6856334930	18770	18770	18770	18760	2031
649	20240513	100700	6818226070	18770	18770	18770	18750	558
650	20240513	100600	6807757230	18770	18770	18780	18750	4273
651	20240513	100500	6727611390	18760	18780	18780	18760	1828
652	20240513	100400	6693293110	18780	18780	18790	18770	1163
653	20240513	100300	6671452990	18780	18790	18790	18780	639
654	20240513	100200	6659449700	18790	18780	18800	18780	1952
655	20240513	100100	6622769550	18770	18790	18790	18750	3021
656	20240513	100000	6566059080	18830	18850	18880	18780	11336
657	20240513	095900	6352765930	18880	18820	18880	18810	5646
658	20240513	095800	6246453900	18820	18830	18840	18810	1643
659	20240513	095700	6215534450	18830	18820	18830	18820	1424
660	20240513	095600	6188731210	18820	18840	18840	18820	2892
661	20240513	095500	6134295650	18840	18840	18840	18830	3703
662	20240513	095400	6064556170	18840	18850	18850	18830	3537
663	20240513	095300	5997922750	18850	18910	18910	18840	8003
664	20240513	095200	5846828240	18920	18900	18920	18900	5700
665	20240513	095100	5739058930	18890	18880	18900	18870	6932
666	20240513	095000	5608164910	18880	18850	18880	18850	2938
667	20240513	094900	5552737160	18870	18870	18880	18860	5737
668	20240513	094800	5444499100	18870	18870	18870	18860	3360
669	20240513	094700	5381097810	18860	18830	18870	18820	5152
670	20240513	094600	5284047450	18830	18820	18830	18820	1840
671	20240513	094500	5249415540	18830	18840	18840	18820	3050
672	20240513	094400	5191981970	18840	18870	18870	18840	11150
673	20240513	094300	4981757700	18880	18870	18880	18850	3605
674	20240513	094200	4913746560	18860	18840	18870	18830	7798
675	20240513	094100	4766772940	18830	18840	18840	18820	5172
676	20240513	094000	4669389070	18840	18830	18840	18820	6101
677	20240513	093900	4554501610	18830	18770	18830	18770	12351
678	20240513	093800	4322228650	18770	18730	18770	18730	9154
679	20240513	093700	4150648450	18730	18720	18740	18720	2419
680	20240513	093600	4105333500	18720	18730	18730	18710	4054
681	20240513	093500	4029435200	18730	18720	18730	18720	2848
682	20240513	093400	3976098110	18720	18710	18740	18710	2589
683	20240513	093300	3927626890	18700	18720	18720	18690	7069
684	20240513	093200	3795384520	18750	18750	18770	18730	6506
685	20240513	093100	3673380910	18740	18740	18750	18740	4681
686	20240513	093000	3585627410	18740	18730	18740	18720	5289
687	20240513	092900	3486548810	18720	18730	18730	18720	2808
688	20240513	092800	3433980170	18720	18720	18730	18720	2350
689	20240513	092700	3389986310	18730	18720	18730	18720	1122
690	20240513	092600	3368978440	18720	18720	18730	18720	866
691	20240513	092500	3352765330	18730	18720	18730	18710	3146
692	20240513	092400	3293878180	18720	18670	18720	18660	11241
693	20240513	092300	3083693720	18670	18690	18690	18670	1772
694	20240513	092200	3050600420	18690	18700	18700	18670	2645
695	20240513	092100	3001192230	18690	18730	18730	18680	5156
696	20240513	092000	2904761650	18730	18720	18730	18710	2715
697	20240513	091900	2853934160	18720	18730	18740	18720	5023
698	20240513	091800	2759875480	18730	18710	18740	18710	3722
699	20240513	091700	2690202800	18710	18690	18710	18680	7399
700	20240513	091600	2551887430	18680	18740	18750	18680	12596
701	20240513	091500	2316264590	18740	18720	18740	18720	4002
702	20240513	091400	2241297970	18730	18710	18730	18710	2530
703	20240513	091300	2193935700	18730	18710	18730	18700	7892
704	20240513	091200	2046280630	18710	18700	18730	18690	5621
705	20240513	091100	1941116060	18710	18710	18710	18690	3827
706	20240513	091000	1869548340	18700	18730	18750	18700	10538
707	20240513	090900	1672294750	18730	18720	18740	18710	4001
708	20240513	090800	1597378020	18720	18730	18740	18700	10649
709	20240513	090700	1398175830	18720	18700	18730	18680	5088
710	20240513	090600	1302924720	18680	18650	18730	18650	8371
711	20240513	090500	1146555470	18650	18690	18690	18640	4463
712	20240513	090400	1063252910	18670	18570	18680	18560	3523
713	20240513	090300	997578580	18550	18510	18570	18510	3188
714	20240513	090200	938508010	18500	18530	18530	18500	11147
715	20240513	090100	732220520	18520	18600	18600	18500	18244
716	20240513	090000	394101820	18600	18620	18630	18550	21134