KissMeData/214420/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203500	10825079430	8930	8930	8930	8930	6098
3	20240509	203400	10825079430	8930	8930	8930	8930	0
4	20240509	203300	10825079430	8930	8930	8930	8930	0
5	20240509	203200	10825079430	8930	8930	8930	8930	0
6	20240509	203100	10825079430	8930	8930	8930	8930	0
7	20240509	203000	10825079430	8930	8930	8930	8930	0
8	20240509	202900	10825079430	8930	8930	8930	8930	0
9	20240509	202800	10825079430	8930	8930	8930	8930	0
10	20240509	202700	10825079430	8930	8930	8930	8930	0
11	20240509	202600	10825079430	8930	8930	8930	8930	0
12	20240509	202500	10825079430	8930	8930	8930	8930	0
13	20240509	202400	10825079430	8930	8930	8930	8930	0
14	20240509	202300	10825079430	8930	8930	8930	8930	0
15	20240509	202200	10825079430	8930	8930	8930	8930	0
16	20240509	202100	10825079430	8930	8930	8930	8930	0
17	20240509	202000	10825079430	8930	8930	8930	8930	0
18	20240509	201900	10825079430	8930	8930	8930	8930	0
19	20240509	201800	10825079430	8930	8930	8930	8930	0
20	20240509	201700	10825079430	8930	8930	8930	8930	0
21	20240509	201600	10825079430	8930	8930	8930	8930	0
22	20240509	201500	10825079430	8930	8930	8930	8930	0
23	20240509	201400	10825079430	8930	8930	8930	8930	0
24	20240509	201300	10825079430	8930	8930	8930	8930	0
25	20240509	201200	10825079430	8930	8930	8930	8930	0
26	20240509	201100	10825079430	8930	8930	8930	8930	0
27	20240509	201000	10825079430	8930	8930	8930	8930	0
28	20240509	200900	10825079430	8930	8930	8930	8930	0
29	20240509	200800	10825079430	8930	8930	8930	8930	0
30	20240509	200700	10825079430	8930	8930	8930	8930	0
31	20240509	200600	10825079430	8930	8930	8930	8930	0
32	20240509	200500	10825079430	8930	8930	8930	8930	6098
33	20240509	200400	10825079430	8930	8930	8930	8930	0
34	20240509	200300	10825079430	8930	8930	8930	8930	0
35	20240509	200200	10825079430	8930	8930	8930	8930	0
36	20240509	200100	10825079430	8930	8930	8930	8930	0
37	20240509	200000	10825079430	8930	8930	8930	8930	0
38	20240509	195900	10825079430	8930	8930	8930	8930	0
39	20240509	195800	10825079430	8930	8930	8930	8930	0
40	20240509	195700	10825079430	8930	8930	8930	8930	0
41	20240509	195600	10825079430	8930	8930	8930	8930	0
42	20240509	195500	10825079430	8930	8930	8930	8930	0
43	20240509	195400	10825079430	8930	8930	8930	8930	0
44	20240509	195300	10825079430	8930	8930	8930	8930	0
45	20240509	195200	10825079430	8930	8930	8930	8930	0
46	20240509	195100	10825079430	8930	8930	8930	8930	0
47	20240509	195000	10825079430	8930	8930	8930	8930	0
48	20240509	194900	10825079430	8930	8930	8930	8930	0
49	20240509	194800	10825079430	8930	8930	8930	8930	0
50	20240509	194700	10825079430	8930	8930	8930	8930	0
51	20240509	194600	10825079430	8930	8930	8930	8930	0
52	20240509	194500	10825079430	8930	8930	8930	8930	0
53	20240509	194400	10825079430	8930	8930	8930	8930	0
54	20240509	194300	10825079430	8930	8930	8930	8930	0
55	20240509	194200	10825079430	8930	8930	8930	8930	0
56	20240509	194100	10825079430	8930	8930	8930	8930	0
57	20240509	194000	10825079430	8930	8930	8930	8930	0
58	20240509	193900	10825079430	8930	8930	8930	8930	0
59	20240509	193800	10825079430	8930	8930	8930	8930	0
60	20240509	193700	10825079430	8930	8930	8930	8930	0
61	20240509	193600	10825079430	8930	8930	8930	8930	0
62	20240509	193500	10825079430	8930	8930	8930	8930	6098
63	20240509	193400	10825079430	8930	8930	8930	8930	0
64	20240509	193300	10825079430	8930	8930	8930	8930	0
65	20240509	193200	10825079430	8930	8930	8930	8930	0
66	20240509	193100	10825079430	8930	8930	8930	8930	0
67	20240509	193000	10825079430	8930	8930	8930	8930	0
68	20240509	192900	10825079430	8930	8930	8930	8930	0
69	20240509	192800	10825079430	8930	8930	8930	8930	0
70	20240509	192700	10825079430	8930	8930	8930	8930	0
71	20240509	192600	10825079430	8930	8930	8930	8930	0
72	20240509	192500	10825079430	8930	8930	8930	8930	0
73	20240509	192400	10825079430	8930	8930	8930	8930	0
74	20240509	192300	10825079430	8930	8930	8930	8930	0
75	20240509	192200	10825079430	8930	8930	8930	8930	0
76	20240509	192100	10825079430	8930	8930	8930	8930	0
77	20240509	192000	10825079430	8930	8930	8930	8930	0
78	20240509	191900	10825079430	8930	8930	8930	8930	0
79	20240509	191800	10825079430	8930	8930	8930	8930	0
80	20240509	191700	10825079430	8930	8930	8930	8930	0
81	20240509	191600	10825079430	8930	8930	8930	8930	0
82	20240509	191500	10825079430	8930	8930	8930	8930	0
83	20240509	191400	10825079430	8930	8930	8930	8930	0
84	20240509	191300	10825079430	8930	8930	8930	8930	0
85	20240509	191200	10825079430	8930	8930	8930	8930	0
86	20240509	191100	10825079430	8930	8930	8930	8930	0
87	20240509	191000	10825079430	8930	8930	8930	8930	0
88	20240509	190900	10825079430	8930	8930	8930	8930	0
89	20240509	190800	10825079430	8930	8930	8930	8930	0
90	20240509	190700	10825079430	8930	8930	8930	8930	0
91	20240509	190600	10825079430	8930	8930	8930	8930	0
92	20240509	190500	10825079430	8930	8930	8930	8930	6098
93	20240509	190400	10825079430	8930	8930	8930	8930	0
94	20240509	190300	10825079430	8930	8930	8930	8930	0
95	20240509	190200	10825079430	8930	8930	8930	8930	0
96	20240509	190100	10825079430	8930	8930	8930	8930	0
97	20240509	190000	10825079430	8930	8930	8930	8930	0
98	20240509	185900	10825079430	8930	8930	8930	8930	0
99	20240509	185800	10825079430	8930	8930	8930	8930	0
100	20240509	185700	10825079430	8930	8930	8930	8930	0
101	20240509	185600	10825079430	8930	8930	8930	8930	0
102	20240509	185500	10825079430	8930	8930	8930	8930	0
103	20240509	185400	10825079430	8930	8930	8930	8930	0
104	20240509	185300	10825079430	8930	8930	8930	8930	0
105	20240509	185200	10825079430	8930	8930	8930	8930	0
106	20240509	185100	10825079430	8930	8930	8930	8930	0
107	20240509	185000	10825079430	8930	8930	8930	8930	0
108	20240509	184900	10825079430	8930	8930	8930	8930	0
109	20240509	184800	10825079430	8930	8930	8930	8930	0
110	20240509	184700	10825079430	8930	8930	8930	8930	0
111	20240509	184600	10825079430	8930	8930	8930	8930	0
112	20240509	184500	10825079430	8930	8930	8930	8930	0
113	20240509	184400	10825079430	8930	8930	8930	8930	0
114	20240509	184300	10825079430	8930	8930	8930	8930	0
115	20240509	184200	10825079430	8930	8930	8930	8930	0
116	20240509	184100	10825079430	8930	8930	8930	8930	0
117	20240509	184000	10825079430	8930	8930	8930	8930	0
118	20240509	183900	10825079430	8930	8930	8930	8930	0
119	20240509	183800	10825079430	8930	8930	8930	8930	0
120	20240509	183700	10825079430	8930	8930	8930	8930	0
121	20240509	183600	10825079430	8930	8930	8930	8930	0
122	20240509	183500	10825079430	8930	8930	8930	8930	6098
123	20240509	183400	10825079430	8930	8930	8930	8930	0
124	20240509	183300	10825079430	8930	8930	8930	8930	0
125	20240509	183200	10825079430	8930	8930	8930	8930	0
126	20240509	183100	10825079430	8930	8930	8930	8930	0
127	20240509	183000	10825079430	8930	8930	8930	8930	0
128	20240509	182900	10825079430	8930	8930	8930	8930	0
129	20240509	182800	10825079430	8930	8930	8930	8930	0
130	20240509	182700	10825079430	8930	8930	8930	8930	0
131	20240509	182600	10825079430	8930	8930	8930	8930	0
132	20240509	182500	10825079430	8930	8930	8930	8930	0
133	20240509	182400	10825079430	8930	8930	8930	8930	0
134	20240509	182300	10825079430	8930	8930	8930	8930	0
135	20240509	182200	10825079430	8930	8930	8930	8930	0
136	20240509	182100	10825079430	8930	8930	8930	8930	0
137	20240509	182000	10825079430	8930	8930	8930	8930	0
138	20240509	181900	10825079430	8930	8930	8930	8930	0
139	20240509	181800	10825079430	8930	8930	8930	8930	0
140	20240509	181700	10825079430	8930	8930	8930	8930	0
141	20240509	181600	10825079430	8930	8930	8930	8930	0
142	20240509	181500	10825079430	8930	8930	8930	8930	0
143	20240509	181400	10825079430	8930	8930	8930	8930	0
144	20240509	181300	10825079430	8930	8930	8930	8930	0
145	20240509	181200	10825079430	8930	8930	8930	8930	0
146	20240509	181100	10825079430	8930	8930	8930	8930	0
147	20240509	181000	10825079430	8930	8930	8930	8930	0
148	20240509	180900	10825079430	8930	8930	8930	8930	0
149	20240509	180800	10825079430	8930	8930	8930	8930	0
150	20240509	180700	10825079430	8930	8930	8930	8930	0
151	20240509	180600	10825079430	8930	8930	8930	8930	0
152	20240509	180500	10825079430	8930	8930	8930	8930	6098
153	20240509	180400	10825079430	8930	8930	8930	8930	0
154	20240509	180300	10825079430	8930	8930	8930	8930	0
155	20240509	180200	10825079430	8930	8930	8930	8930	0
156	20240509	180100	10825079430	8930	8930	8930	8930	0
157	20240509	180000	10825079430	8930	8930	8930	8930	0
158	20240509	175900	10825079430	8930	8930	8930	8930	0
159	20240509	175800	10825079430	8930	8930	8930	8930	0
160	20240509	175700	10825079430	8930	8930	8930	8930	0
161	20240509	175600	10825079430	8930	8930	8930	8930	0
162	20240509	175500	10825079430	8930	8930	8930	8930	0
163	20240509	175400	10825079430	8930	8930	8930	8930	0
164	20240509	175300	10825079430	8930	8930	8930	8930	0
165	20240509	175200	10825079430	8930	8930	8930	8930	0
166	20240509	175100	10825079430	8930	8930	8930	8930	0
167	20240509	175000	10825079430	8930	8930	8930	8930	0
168	20240509	174900	10825079430	8930	8930	8930	8930	0
169	20240509	174800	10825079430	8930	8930	8930	8930	0
170	20240509	174700	10825079430	8930	8930	8930	8930	0
171	20240509	174600	10825079430	8930	8930	8930	8930	0
172	20240509	174500	10825079430	8930	8930	8930	8930	0
173	20240509	174400	10825079430	8930	8930	8930	8930	0
174	20240509	174300	10825079430	8930	8930	8930	8930	0
175	20240509	174200	10825079430	8930	8930	8930	8930	0
176	20240509	174100	10825079430	8930	8930	8930	8930	0
177	20240509	174000	10825079430	8930	8930	8930	8930	0
178	20240509	173900	10825079430	8930	8930	8930	8930	0
179	20240509	173800	10825079430	8930	8930	8930	8930	0
180	20240509	173700	10825079430	8930	8930	8930	8930	0
181	20240509	173600	10825079430	8930	8930	8930	8930	0
182	20240509	173500	10825079430	8930	8930	8930	8930	6098
183	20240509	173400	10825079430	8930	8930	8930	8930	0
184	20240509	173300	10825079430	8930	8930	8930	8930	0
185	20240509	173200	10825079430	8930	8930	8930	8930	0
186	20240509	173100	10825079430	8930	8930	8930	8930	0
187	20240509	173000	10825079430	8930	8930	8930	8930	0
188	20240509	172900	10825079430	8930	8930	8930	8930	0
189	20240509	172800	10825079430	8930	8930	8930	8930	0
190	20240509	172700	10825079430	8930	8930	8930	8930	0
191	20240509	172600	10825079430	8930	8930	8930	8930	0
192	20240509	172500	10825079430	8930	8930	8930	8930	0
193	20240509	172400	10825079430	8930	8930	8930	8930	0
194	20240509	172300	10825079430	8930	8930	8930	8930	0
195	20240509	172200	10825079430	8930	8930	8930	8930	0
196	20240509	172100	10825079430	8930	8930	8930	8930	0
197	20240509	172000	10825079430	8930	8930	8930	8930	0
198	20240509	171900	10825079430	8930	8930	8930	8930	0
199	20240509	171800	10825079430	8930	8930	8930	8930	0
200	20240509	171700	10825079430	8930	8930	8930	8930	0
201	20240509	171600	10825079430	8930	8930	8930	8930	0
202	20240509	171500	10825079430	8930	8930	8930	8930	0
203	20240509	171400	10825079430	8930	8930	8930	8930	0
204	20240509	171300	10825079430	8930	8930	8930	8930	0
205	20240509	171200	10825079430	8930	8930	8930	8930	0
206	20240509	171100	10825079430	8930	8930	8930	8930	0
207	20240509	171000	10825079430	8930	8930	8930	8930	0
208	20240509	170900	10825079430	8930	8930	8930	8930	0
209	20240509	170800	10825079430	8930	8930	8930	8930	0
210	20240509	170700	10825079430	8930	8930	8930	8930	0
211	20240509	170600	10825079430	8930	8930	8930	8930	0
212	20240509	170500	10825079430	8930	8930	8930	8930	6098
213	20240509	170400	10825079430	8930	8930	8930	8930	0
214	20240509	170300	10825079430	8930	8930	8930	8930	0
215	20240509	170200	10825079430	8930	8930	8930	8930	0
216	20240509	170100	10825079430	8930	8930	8930	8930	0
217	20240509	170000	10825079430	8930	8930	8930	8930	0
218	20240509	165900	10825079430	8930	8930	8930	8930	0
219	20240509	165800	10825079430	8930	8930	8930	8930	0
220	20240509	165700	10825079430	8930	8930	8930	8930	0
221	20240509	165600	10825079430	8930	8930	8930	8930	0
222	20240509	165500	10825079430	8930	8930	8930	8930	0
223	20240509	165400	10825079430	8930	8930	8930	8930	0
224	20240509	165300	10825079430	8930	8930	8930	8930	0
225	20240509	165200	10825079430	8930	8930	8930	8930	0
226	20240509	165100	10825079430	8930	8930	8930	8930	0
227	20240509	165000	10825079430	8930	8930	8930	8930	0
228	20240509	164900	10825079430	8930	8930	8930	8930	0
229	20240509	164800	10825079430	8930	8930	8930	8930	0
230	20240509	164700	10825079430	8930	8930	8930	8930	0
231	20240509	164600	10825079430	8930	8930	8930	8930	0
232	20240509	164500	10825079430	8930	8930	8930	8930	0
233	20240509	164400	10825079430	8930	8930	8930	8930	0
234	20240509	164300	10825079430	8930	8930	8930	8930	0
235	20240509	164200	10825079430	8930	8930	8930	8930	0
236	20240509	164100	10825079430	8930	8930	8930	8930	0
237	20240509	164000	10825079430	8930	8930	8930	8930	0
238	20240509	163900	10825079430	8930	8930	8930	8930	0
239	20240509	163800	10825079430	8930	8930	8930	8930	0
240	20240509	163700	10825079430	8930	8930	8930	8930	0
241	20240509	163600	10825079430	8930	8930	8930	8930	0
242	20240509	163500	10825079430	8930	8930	8930	8930	6098
243	20240509	163400	10825079430	8930	8930	8930	8930	0
244	20240509	163300	10825079430	8930	8930	8930	8930	0
245	20240509	163200	10825079430	8930	8930	8930	8930	0
246	20240509	163100	10825079430	8930	8930	8930	8930	0
247	20240509	163000	10825079430	8930	8930	8930	8930	0
248	20240509	162900	10825079430	8930	8930	8930	8930	0
249	20240509	162800	10825079430	8930	8930	8930	8930	0
250	20240509	162700	10825079430	8930	8930	8930	8930	0
251	20240509	162600	10825079430	8930	8930	8930	8930	0
252	20240509	162500	10825079430	8930	8930	8930	8930	0
253	20240509	162400	10825079430	8930	8930	8930	8930	0
254	20240509	162300	10825079430	8930	8930	8930	8930	0
255	20240509	162200	10825079430	8930	8930	8930	8930	0
256	20240509	162100	10825079430	8930	8930	8930	8930	0
257	20240509	162000	10825079430	8930	8930	8930	8930	0
258	20240509	161900	10825079430	8930	8930	8930	8930	0
259	20240509	161800	10825079430	8930	8930	8930	8930	0
260	20240509	161700	10825079430	8930	8930	8930	8930	0
261	20240509	161600	10825079430	8930	8930	8930	8930	0
262	20240509	161500	10825079430	8930	8930	8930	8930	0
263	20240509	161400	10825079430	8930	8930	8930	8930	0
264	20240509	161300	10825079430	8930	8930	8930	8930	0
265	20240509	161200	10825079430	8930	8930	8930	8930	0
266	20240509	161100	10825079430	8930	8930	8930	8930	0
267	20240509	161000	10825079430	8930	8930	8930	8930	0
268	20240509	160900	10825079430	8930	8930	8930	8930	0
269	20240509	160800	10825079430	8930	8930	8930	8930	0
270	20240509	160700	10825079430	8930	8930	8930	8930	0
271	20240509	160600	10825079430	8930	8930	8930	8930	0
272	20240509	160500	10825079430	8930	8930	8930	8930	6098
273	20240509	160400	10825079430	8930	8930	8930	8930	0
274	20240509	160300	10825079430	8930	8930	8930	8930	0
275	20240509	160200	10825079430	8930	8930	8930	8930	0
276	20240509	160100	10825079430	8930	8930	8930	8930	0
277	20240509	160000	10825079430	8930	8930	8930	8930	0
278	20240509	155900	10825079430	8930	8930	8930	8930	0
279	20240509	155800	10825079430	8930	8930	8930	8930	0
280	20240509	155700	10825079430	8930	8930	8930	8930	0
281	20240509	155600	10825079430	8930	8930	8930	8930	0
282	20240509	155500	10825079430	8930	8930	8930	8930	0
283	20240509	155400	10825079430	8930	8930	8930	8930	0
284	20240509	155300	10825079430	8930	8930	8930	8930	0
285	20240509	155200	10825079430	8930	8930	8930	8930	0
286	20240509	155100	10825079430	8930	8930	8930	8930	0
287	20240509	155000	10825079430	8930	8930	8930	8930	0
288	20240509	154900	10825079430	8930	8930	8930	8930	0
289	20240509	154800	10825079430	8930	8930	8930	8930	0
290	20240509	154700	10825079430	8930	8930	8930	8930	0
291	20240509	154600	10825079430	8930	8930	8930	8930	0
292	20240509	154500	10825079430	8930	8930	8930	8930	0
293	20240509	154400	10825079430	8930	8930	8930	8930	0
294	20240509	154300	10825079430	8930	8930	8930	8930	0
295	20240509	154200	10825079430	8930	8930	8930	8930	0
296	20240509	154100	10825079430	8930	8930	8930	8930	0
297	20240509	154000	10825079430	8930	8930	8930	8930	0
298	20240509	153900	10825079430	8930	8930	8930	8930	0
299	20240509	153800	10825079430	8930	8930	8930	8930	0
300	20240509	153700	10825079430	8930	8930	8930	8930	0
301	20240509	153600	10825079430	8930	8930	8930	8930	0
302	20240509	153500	10825079430	8930	8930	8930	8930	6098
303	20240509	153400	10825079430	8930	8930	8930	8930	0
304	20240509	153300	10825079430	8930	8930	8930	8930	0
305	20240509	153200	10825079430	8930	8930	8930	8930	0
306	20240509	153100	10825079430	8930	8930	8930	8930	0
307	20240509	153000	10825079430	8930	8930	8930	8930	6098
308	20240509	152900	10770624290	8940	8940	8940	8940	0
309	20240509	152800	10770624290	8940	8940	8940	8940	0
310	20240509	152700	10770624290	8940	8940	8940	8940	0
311	20240509	152600	10770624290	8940	8940	8940	8940	0
312	20240509	152500	10770624290	8940	8940	8940	8940	0
313	20240509	152400	10770624290	8940	8940	8940	8940	0
314	20240509	152300	10770624290	8940	8940	8940	8940	0
315	20240509	152200	10770624290	8940	8940	8940	8940	0
316	20240509	152100	10770624290	8940	8940	8940	8940	0
317	20240509	152000	10770624290	8940	8940	8940	8940	0
318	20240509	151900	10770624290	8940	8890	8940	8880	1902
319	20240509	151800	10753721770	8890	8890	8890	8880	1902
320	20240509	151700	10736820470	8900	8880	8900	8860	4649
321	20240509	151600	10695543960	8890	8910	8910	8880	4510
322	20240509	151500	10655418820	8920	8920	8940	8910	2222
323	20240509	151400	10635606160	8940	8920	8950	8920	4289
324	20240509	151300	10597330830	8920	8930	8930	8910	1510
325	20240509	151200	10583863470	8930	8950	8950	8930	3078
326	20240509	151100	10556344010	8950	8960	8960	8940	1775
327	20240509	151000	10540467500	8950	8950	8960	8940	2946
328	20240509	150900	10514107290	8960	8950	8960	8940	795
329	20240509	150800	10506987130	8960	8950	8960	8930	3034
330	20240509	150700	10479860970	8950	8940	8980	8930	2711
331	20240509	150600	10455610950	8940	8990	8990	8940	1712
332	20240509	150500	10440262260	8990	8960	9000	8950	591
333	20240509	150400	10434963510	9000	8940	9000	8940	3917
334	20240509	150300	10399812730	8940	8930	8940	8930	293
335	20240509	150200	10397193820	8940	8940	8980	8940	2862
336	20240509	150100	10371577190	8950	8930	8950	8930	1732
337	20240509	150000	10356092950	8920	8950	8950	8920	2855
338	20240509	145900	10330577400	8950	8960	8980	8950	2118
339	20240509	145800	10311595330	8960	8990	8990	8960	1789
340	20240509	145700	10295552960	8980	8960	8980	8960	1223
341	20240509	145600	10284580750	8970	8970	8970	8960	2356
342	20240509	145500	10263450610	8980	8960	8980	8960	774
343	20240509	145400	10256507880	8970	8950	8970	8940	2543
344	20240509	145300	10233718100	8940	8950	8950	8940	1383
345	20240509	145200	10221340320	8950	8930	8950	8920	2875
346	20240509	145100	10195669310	8940	8910	8940	8910	1146
347	20240509	145000	10185447160	8910	8920	8920	8900	2022
348	20240509	144900	10167436700	8930	8930	8940	8910	2170
349	20240509	144800	10148086840	8930	8950	8950	8930	3310
350	20240509	144700	10118500710	8950	8950	8950	8940	1322
351	20240509	144600	10106668850	8950	8940	8950	8930	1500
352	20240509	144500	10093257820	8940	8950	8950	8940	1016
353	20240509	144400	10084167700	8940	8950	8950	8940	1388
354	20240509	144300	10071752910	8960	8930	8970	8930	753
355	20240509	144200	10065007620	8960	8930	8960	8920	1980
356	20240509	144100	10047326590	8920	8930	8960	8920	2933
357	20240509	144000	10021136060	8920	8930	8930	8920	2107
358	20240509	143900	10002337210	8940	8950	8960	8930	2537
359	20240509	143800	9979646980	8960	8950	8960	8950	928
360	20240509	143700	9971333190	8960	8970	8970	8960	1112
361	20240509	143600	9961367520	8960	8980	8980	8960	2374
362	20240509	143500	9940059740	8990	8990	9010	8950	2618
363	20240509	143400	9916520480	8970	8990	8990	8950	5240
364	20240509	143300	9869486920	9000	9010	9020	8990	4270
365	20240509	143200	9831046040	9020	9080	9080	9010	10002
366	20240509	143100	9740598040	9060	9070	9080	9060	2862
367	20240509	143000	9714638060	9070	9130	9130	9070	4688
368	20240509	142900	9672028800	9120	9070	9120	9060	2807
369	20240509	142800	9646499650	9060	9080	9080	9060	3390
370	20240509	142700	9615769210	9080	9100	9130	9080	2761
371	20240509	142600	9590670030	9110	9110	9110	9100	2463
372	20240509	142500	9568234160	9100	9120	9120	9100	1025
373	20240509	142400	9558891240	9120	9120	9140	9110	4150
374	20240509	142300	9521055730	9100	9110	9140	9100	3598
375	20240509	142200	9488245890	9110	9110	9110	9090	631
376	20240509	142100	9482502630	9100	9090	9110	9080	2372
377	20240509	142000	9460936040	9080	9090	9100	9080	3934
378	20240509	141900	9425195110	9090	9060	9090	9060	669
379	20240509	141800	9419117360	9060	9080	9080	9040	4309
380	20240509	141700	9380077570	9080	9100	9110	9070	2225
381	20240509	141600	9359867700	9060	9110	9110	9050	6954
382	20240509	141500	9296740280	9120	9160	9170	9110	2011
383	20240509	141400	9278352380	9130	9180	9180	9100	7401
384	20240509	141300	9210761070	9140	9140	9180	9100	6569
385	20240509	141200	9150630970	9130	9240	9250	9130	10648
386	20240509	141100	9052827980	9280	9300	9320	9250	19719
387	20240509	141000	8869631780	9300	9290	9300	9280	4539
388	20240509	140900	8827460540	9290	9290	9310	9270	5846
389	20240509	140800	8773167920	9300	9340	9340	9270	7488
390	20240509	140700	8703489400	9340	9290	9350	9280	42673
391	20240509	140600	8306302180	9290	9220	9290	9220	20152
392	20240509	140500	8119800800	9230	9240	9240	9210	5824
393	20240509	140400	8066069220	9240	9230	9250	9210	7118
394	20240509	140300	8000371120	9230	9210	9230	9200	9109
395	20240509	140200	7916430820	9210	9210	9220	9200	4549
396	20240509	140100	7874535900	9200	9230	9240	9200	5779
397	20240509	140000	7821214960	9230	9230	9250	9200	9203
398	20240509	135900	7736329450	9190	9170	9230	9150	39241
399	20240509	135800	7375551420	9160	9140	9170	9140	14811
400	20240509	135700	7240015000	9140	9140	9150	9140	5663
401	20240509	135600	7188237380	9140	9140	9140	9120	3404
402	20240509	135500	7157152210	9140	9130	9140	9130	1626
403	20240509	135400	7142291380	9140	9110	9140	9090	2360
404	20240509	135300	7120751620	9110	9100	9110	9100	2074
405	20240509	135200	7101867720	9100	9120	9120	9090	2808
406	20240509	135100	7076299950	9120	9120	9130	9110	1482
407	20240509	135000	7062777750	9130	9120	9140	9110	3048
408	20240509	134900	7034958960	9110	9080	9130	9080	7991
409	20240509	134800	6962215450	9080	9080	9090	9070	4977
410	20240509	134700	6917021440	9090	9040	9090	9040	2418
411	20240509	134600	6895068310	9040	9060	9080	9040	5635
412	20240509	134500	6843976410	9060	9050	9060	9040	3338
413	20240509	134400	6813751560	9040	9060	9060	9030	1320
414	20240509	134300	6801816790	9060	9030	9060	9030	573
415	20240509	134200	6796638970	9040	9050	9060	9040	867
416	20240509	134100	6788785230	9050	9040	9050	9030	1772
417	20240509	134000	6772768750	9040	9050	9050	9030	3448
418	20240509	133900	6741615000	9050	9050	9050	9050	906
419	20240509	133800	6733415700	9040	9050	9050	9040	1102
420	20240509	133700	6723447600	9040	9040	9050	9040	1114
421	20240509	133600	6713373940	9040	9050	9050	9030	2384
422	20240509	133500	6691813000	9060	9060	9070	9050	1455
423	20240509	133400	6678627020	9060	9030	9060	9030	3727
424	20240509	133300	6644881500	9030	9030	9050	9030	2622
425	20240509	133200	6621165880	9040	9060	9060	9040	1450
426	20240509	133100	6608042250	9070	9070	9070	9060	620
427	20240509	133000	6602419750	9060	9070	9070	9060	485
428	20240509	132900	6598023710	9070	9040	9070	9040	3639
429	20240509	132800	6565065170	9040	9040	9040	9020	4914
430	20240509	132700	6520722270	9040	9040	9040	9030	832
431	20240509	132600	6513202400	9040	9040	9040	9020	1261
432	20240509	132500	6501818030	9040	9040	9060	9040	1831
433	20240509	132400	6485265700	9030	9050	9050	9030	852
434	20240509	132300	6477563000	9040	9040	9060	9040	1969
435	20240509	132200	6459736110	9030	9040	9040	9030	1843
436	20240509	132100	6443081660	9040	9020	9050	8980	3299
437	20240509	132000	6413286480	8970	8980	9020	8960	12796
438	20240509	131900	6298050330	8980	8960	8980	8960	1080
439	20240509	131800	6288368880	8950	8950	8960	8950	507
440	20240509	131700	6283827610	8950	8940	8950	8940	764
441	20240509	131600	6276990820	8940	8940	8940	8920	2436
442	20240509	131500	6255230960	8980	8960	8990	8950	1598
443	20240509	131400	6240882040	8920	8920	8930	8920	1908
444	20240509	131300	6223860680	8920	8980	8980	8920	2382
445	20240509	131200	6202542010	8980	9030	9030	8970	8430
446	20240509	131100	6126602440	9040	9050	9050	9040	234
447	20240509	131000	6124486920	9030	9060	9070	9030	1826
448	20240509	130900	6107975750	9050	9080	9080	9040	1162
449	20240509	130800	6097441480	9070	9080	9100	9050	7178
450	20240509	130700	6032319180	9100	9030	9130	9030	16726
451	20240509	130600	5880432990	9030	9030	9030	9030	1747
452	20240509	130500	5864657580	9030	9020	9030	9020	3518
453	20240509	130400	5832922090	9020	9020	9020	9010	664
454	20240509	130300	5826933830	9020	9020	9030	9020	1117
455	20240509	130200	5816855270	9020	9010	9020	9010	1990
456	20240509	130100	5798907250	9020	8980	9020	8980	2638
457	20240509	130000	5775146780	8980	8990	8990	8940	3634
458	20240509	125900	5742549460	8980	8990	8990	8980	390
459	20240509	125800	5739043450	8990	9000	9000	8990	719
460	20240509	125700	5732572460	9000	9000	9010	9000	1369
461	20240509	125600	5720249370	9000	9020	9020	9000	2117
462	20240509	125500	5701188130	9020	9020	9020	9010	3219
463	20240509	125400	5672157630	9020	9010	9030	9010	3222
464	20240509	125300	5643096700	9000	8970	9010	8970	3904
465	20240509	125200	5607969940	8980	8960	8980	8940	3261
466	20240509	125100	5578756110	8980	9000	9010	8940	21806
467	20240509	125000	5382538920	9010	9010	9010	9010	215
468	20240509	124900	5380601770	9010	9020	9020	9000	2614
469	20240509	124800	5357045180	9020	9020	9040	9010	1987
470	20240509	124700	5339116570	9010	8990	9020	8990	3582
471	20240509	124600	5306853540	8990	8990	9000	8980	382
472	20240509	124500	5303419610	8990	9000	9000	8990	204
473	20240509	124400	5301583630	9000	9010	9010	8990	4115
474	20240509	124300	5264558780	9010	9020	9020	9010	1124
475	20240509	124200	5254428820	9010	9000	9010	9000	2007
476	20240509	124100	5236364440	9000	8980	9000	8980	1131
477	20240509	124000	5226194040	8990	8990	9000	8980	2627
478	20240509	123900	5202575420	9000	8970	9000	8950	1979
479	20240509	123800	5184796360	8980	9000	9030	8980	1436
480	20240509	123700	5171875760	9000	9040	9040	9000	1792
481	20240509	123600	5155714910	9050	8980	9050	8960	11103
482	20240509	123500	5055705740	8980	8940	8980	8930	4772
483	20240509	123400	5012963100	8930	8890	8940	8890	2406
484	20240509	123300	4991497740	8890	8880	8900	8870	3379
485	20240509	123200	4961461610	8880	8900	8910	8870	1530
486	20240509	123100	4947858110	8900	8910	8910	8900	946
487	20240509	123000	4939435000	8920	8910	8920	8910	72
488	20240509	122900	4938792770	8900	8920	8920	8900	264
489	20240509	122800	4936442870	8920	8920	8920	8910	1481
490	20240509	122700	4923235220	8920	8920	8920	8920	63
491	20240509	122600	4922673260	8920	8920	8930	8910	678
492	20240509	122500	4916623740	8920	8900	8920	8890	299
493	20240509	122400	4913960770	8890	8920	8960	8890	5838
494	20240509	122300	4861811430	8930	8910	8930	8900	797
495	20240509	122200	4854701330	8920	8920	8920	8910	265
496	20240509	122100	4852337540	8920	8910	8920	8910	1676
497	20240509	122000	4837393310	8910	8920	8940	8910	3003
498	20240509	121900	4810611340	8910	8890	8950	8890	3039
499	20240509	121800	4783476250	8890	8900	8900	8890	258
500	20240509	121700	4781180070	8900	8870	8910	8870	950
501	20240509	121600	4772721910	8870	8920	8920	8870	2746
502	20240509	121500	4748267170	8920	8940	8940	8920	2600
503	20240509	121400	4725035050	8930	8930	8930	8930	143
504	20240509	121300	4723758060	8930	8910	8930	8910	2459
505	20240509	121200	4701829690	8910	8920	8930	8900	1728
506	20240509	121100	4686419890	8920	8900	8920	8890	1847
507	20240509	121000	4669972500	8890	8860	8890	8860	359
508	20240509	120900	4666787040	8870	8890	8890	8870	1291
509	20240509	120800	4655321500	8890	8900	8900	8890	1142
510	20240509	120700	4645162490	8900	8940	8940	8900	1451
511	20240509	120600	4632216930	8930	8880	8930	8880	2959
512	20240509	120500	4605887080	8880	8860	8880	8860	828
513	20240509	120400	4598541260	8860	8900	8900	8850	3757
514	20240509	120300	4565247170	8900	8920	8930	8900	1224
515	20240509	120200	4554335150	8920	8890	8940	8890	5182
516	20240509	120100	4508191560	8890	8860	8890	8860	2288
517	20240509	120000	4487888460	8850	8840	8860	8840	1884
518	20240509	115900	4471198330	8840	8850	8850	8840	579
519	20240509	115800	4466075180	8850	8840	8850	8840	31
520	20240509	115700	4465801010	8850	8830	8850	8820	3425
521	20240509	115600	4435532920	8820	8840	8840	8820	799
522	20240509	115500	4428481170	8840	8830	8840	8830	406
523	20240509	115400	4424892740	8840	8840	8840	8820	776
524	20240509	115300	4418034480	8850	8810	8850	8810	3161
525	20240509	115200	4390144670	8810	8840	8840	8800	3058
526	20240509	115100	4363172610	8840	8790	8840	8780	4646
527	20240509	115000	4322251990	8780	8780	8780	8780	428
528	20240509	114900	4318494150	8780	8790	8790	8780	2
529	20240509	114800	4318476580	8750	8790	8790	8750	3127
530	20240509	114700	4291101210	8790	8790	8790	8780	447
531	20240509	114600	4287174240	8790	8760	8790	8760	3672
532	20240509	114500	4254983130	8750	8730	8750	8730	1368
533	20240509	114400	4243026070	8730	8730	8750	8720	1600
534	20240509	114300	4229058820	8730	8750	8750	8730	1459
535	20240509	114200	4216311590	8740	8740	8740	8740	330
536	20240509	114100	4213427390	8740	8740	8740	8740	697
537	20240509	114000	4207335610	8740	8760	8770	8740	2046
538	20240509	113900	4189444270	8770	8770	8770	8770	1
539	20240509	113800	4189435500	8750	8760	8770	8750	561
540	20240509	113700	4184520140	8760	8750	8760	8750	383
541	20240509	113600	4181166800	8750	8770	8780	8750	1798
542	20240509	113500	4165418220	8770	8760	8770	8760	77
543	20240509	113400	4164743610	8760	8760	8790	8760	1413
544	20240509	113300	4152346700	8760	8780	8780	8760	2732
545	20240509	113200	4128380840	8780	8770	8790	8760	1565
546	20240509	113100	4114649280	8770	8770	8770	8770	404
547	20240509	113000	4111106200	8780	8730	8780	8730	4169
548	20240509	112900	4074613320	8720	8720	8720	8720	2665
549	20240509	112800	4051374520	8720	8730	8730	8710	1446
550	20240509	112700	4038763930	8730	8730	8730	8720	916
551	20240509	112600	4030773520	8730	8720	8730	8720	372
552	20240509	112500	4027529060	8720	8730	8730	8720	1240
553	20240509	112400	4016706360	8730	8750	8780	8710	3786
554	20240509	112300	3983657190	8750	8750	8750	8710	3647
555	20240509	112200	3951836330	8750	8780	8780	8750	4344
556	20240509	112100	3913806500	8780	8780	8780	8760	2348
557	20240509	112000	3893204080	8780	8800	8800	8780	1969
558	20240509	111900	3875896580	8800	8800	8810	8800	1486
559	20240509	111800	3862816950	8810	8820	8820	8810	737
560	20240509	111700	3856321230	8820	8810	8820	8810	587
561	20240509	111600	3851145230	8810	8820	8820	8810	911
562	20240509	111500	3843114350	8820	8820	8820	8810	1842
563	20240509	111400	3826873920	8810	8810	8820	8810	790
564	20240509	111300	3819908600	8810	8820	8820	8800	1869
565	20240509	111200	3803443310	8820	8830	8830	8810	2599
566	20240509	111100	3780525390	8820	8840	8840	8820	700
567	20240509	111000	3774344310	8840	8820	8840	8820	655
568	20240509	110900	3768563110	8830	8830	8830	8830	560
569	20240509	110800	3763618310	8830	8850	8850	8830	554
570	20240509	110700	3758723080	8850	8840	8870	8830	2457
571	20240509	110600	3736967480	8820	8810	8820	8810	1425
572	20240509	110500	3724400580	8810	8810	8820	8810	2379
573	20240509	110400	3703432680	8810	8860	8860	8810	2290
574	20240509	110300	3683247900	8870	8870	8880	8810	2182
575	20240509	110200	3663986950	8840	8830	8840	8830	1615
576	20240509	110100	3649717640	8800	8820	8820	8790	6251
577	20240509	110000	3594695910	8820	8840	8880	8820	5170
578	20240509	105900	3548987710	8840	8840	8840	8830	1653
579	20240509	105800	3534376190	8840	8860	8860	8840	3051
580	20240509	105700	3507370680	8860	8880	8880	8860	2638
581	20240509	105600	3483976660	8870	8910	8910	8870	3857
582	20240509	105500	3449747960	8920	8860	8920	8850	3234
583	20240509	105400	3421071990	8860	8820	8870	8820	1381
584	20240509	105300	3408874400	8820	8880	8890	8820	8571
585	20240509	105200	3333043340	8870	8930	8930	8870	7573
586	20240509	105100	3265722320	8930	8960	8970	8920	7028
587	20240509	105000	3202889980	8960	8960	8970	8960	2440
588	20240509	104900	3181020420	8940	9020	9020	8940	6931
589	20240509	104800	3118821770	9010	9040	9040	9010	3328
590	20240509	104700	3088794070	9040	9070	9070	9030	5739
591	20240509	104600	3036822620	9070	9030	9070	9020	5083
592	20240509	104500	2990869920	9040	9040	9060	9030	5764
593	20240509	104400	2938751560	9040	9040	9070	9030	4468
594	20240509	104300	2898341830	9030	9000	9030	8990	2286
595	20240509	104200	2877722850	9000	8980	9020	8980	1719
596	20240509	104100	2862264360	8980	8970	9000	8970	5412
597	20240509	104000	2813565870	8950	8940	9000	8940	6436
598	20240509	103900	2755777200	8940	8970	8980	8940	3767
599	20240509	103800	2722038840	8970	8990	8990	8970	2245
600	20240509	103700	2701885960	9000	9010	9020	9000	971
601	20240509	103600	2693146720	9030	9070	9070	9030	1591
602	20240509	103500	2678756480	9060	9070	9070	9060	175
603	20240509	103400	2677169470	9060	9060	9070	9060	365
604	20240509	103300	2673862370	9060	9040	9060	9030	744
605	20240509	103200	2667127710	9040	9030	9050	9030	145
606	20240509	103100	2665817030	9040	9050	9050	9040	827
607	20240509	103000	2658333530	9040	9030	9050	9030	1720
608	20240509	102900	2642785410	9020	9000	9020	9000	2358
609	20240509	102800	2621522430	9000	9020	9020	9000	787
610	20240509	102700	2614426240	9010	9000	9010	9000	349
611	20240509	102600	2611281930	9000	9010	9010	8990	904
612	20240509	102500	2603141820	9020	8980	9020	8980	1064
613	20240509	102400	2593574140	8980	8980	8980	8970	1087
614	20240509	102300	2583813880	8980	9010	9010	8980	1067
615	20240509	102200	2574210690	9010	9000	9010	8990	405
616	20240509	102100	2570565530	9000	9010	9010	9000	392
617	20240509	102000	2567033940	9010	9020	9020	9010	1850
618	20240509	101900	2550353200	9020	9030	9030	9010	1083
619	20240509	101800	2540585380	9030	9050	9050	9030	337
620	20240509	101700	2537538230	9050	9080	9080	9050	689
621	20240509	101600	2531301250	9090	9080	9090	9070	2463
622	20240509	101500	2508942730	9080	9060	9080	9060	846
623	20240509	101400	2501270990	9060	9060	9060	9050	327
624	20240509	101300	2498309630	9060	9060	9060	9060	80
625	20240509	101200	2497584830	9070	9060	9070	9050	533
626	20240509	101100	2492750720	9050	9050	9050	9050	127
627	20240509	101000	2491601370	9050	9050	9080	9040	1813
628	20240509	100900	2475176220	9050	9020	9050	9020	2235
629	20240509	100800	2454980290	9020	9020	9020	9010	906
630	20240509	100700	2446815680	9020	9040	9040	9020	475
631	20240509	100600	2442529910	9040	9020	9040	9010	2509
632	20240509	100500	2419899840	9010	9010	9010	9000	1271
633	20240509	100400	2408448140	9000	9000	9000	9000	643
634	20240509	100300	2402661140	9000	9010	9010	9000	151
635	20240509	100200	2401302130	9000	9010	9010	9000	1215
636	20240509	100100	2390362920	9000	9000	9010	8990	343
637	20240509	100000	2387275760	9000	8970	9000	8970	1310
638	20240509	095900	2375507340	8980	8980	8980	8970	237
639	20240509	095800	2373380480	8980	8990	8990	8980	631
640	20240509	095700	2367711560	8990	8990	8990	8990	341
641	20240509	095600	2364645970	8990	8970	8990	8970	1020
642	20240509	095500	2355492410	8970	8970	9000	8960	2331
643	20240509	095400	2334537530	8970	8950	8970	8950	890
644	20240509	095300	2326563380	8950	8950	8960	8950	509
645	20240509	095200	2322007790	8960	8980	8980	8950	1210
646	20240509	095100	2311166340	8980	8950	8980	8900	3422
647	20240509	095000	2280505600	8930	8970	8970	8870	8625
648	20240509	094900	2203594040	8970	8980	8980	8970	1659
649	20240509	094800	2188711290	8980	9000	9000	8970	887
650	20240509	094700	2180745070	9000	8980	9020	8980	3109
651	20240509	094600	2152782310	8970	8970	8970	8950	2635
652	20240509	094500	2129160090	8960	8950	8970	8950	1963
653	20240509	094400	2111578470	8950	8970	8980	8950	3752
654	20240509	094300	2077968820	8980	8990	9010	8960	2194
655	20240509	094200	2058274590	9020	8990	9020	8980	2769
656	20240509	094100	2033386790	8990	9020	9020	8990	5056
657	20240509	094000	1987853640	9020	9060	9060	9010	3854
658	20240509	093900	1953028400	9060	9140	9140	9060	1929
659	20240509	093800	1935446900	9140	9140	9150	9120	1247
660	20240509	093700	1924051200	9140	9100	9150	9100	2361
661	20240509	093600	1902466470	9100	9140	9150	9100	2206
662	20240509	093500	1882312780	9140	9090	9140	9070	2323
663	20240509	093400	1861160310	9090	9090	9100	9070	1015
664	20240509	093300	1851942310	9080	9120	9140	9080	4706
665	20240509	093200	1809070890	9130	9150	9160	9120	2930
666	20240509	093100	1782264570	9150	9130	9150	9120	5000
667	20240509	093000	1736540970	9140	9130	9140	9120	1760
668	20240509	092900	1720481020	9130	9120	9140	9120	1824
669	20240509	092800	1703839850	9120	9130	9140	9120	2520
670	20240509	092700	1680826500	9130	9170	9170	9120	4496
671	20240509	092600	1639714280	9170	9180	9190	9140	9545
672	20240509	092500	1552211750	9170	9140	9180	9140	4911
673	20240509	092400	1507224290	9140	9150	9180	9140	7770
674	20240509	092300	1436068780	9160	9100	9160	9090	5112
675	20240509	092200	1389360160	9100	9140	9150	9050	3175
676	20240509	092100	1360476990	9150	9070	9150	9070	9309
677	20240509	092000	1275766480	9070	9050	9070	9040	2518
678	20240509	091900	1252956530	9050	9050	9070	9040	1655
679	20240509	091800	1237967940	9050	9080	9080	9050	781
680	20240509	091700	1230890180	9080	9040	9090	9040	6270
681	20240509	091600	1174056030	9030	9010	9040	9010	1479
682	20240509	091500	1160713800	9020	9070	9070	9010	8446
683	20240509	091400	1084294180	9080	9060	9090	9060	5007
684	20240509	091300	1038829810	9060	9080	9100	9060	8579
685	20240509	091200	960994700	9070	9160	9170	9070	9971
686	20240509	091100	869915180	9160	9200	9210	9130	13294
687	20240509	091000	747900650	9200	9120	9200	9090	13102
688	20240509	090900	627944800	9120	9000	9120	8990	16138
689	20240509	090800	481377590	9010	8970	9040	8960	2328
690	20240509	090700	460401660	8970	9080	9080	8950	8021
691	20240509	090600	388149640	9060	9060	9080	9050	8340
692	20240509	090500	312494460	9070	9000	9070	9000	5694
693	20240509	090400	261048810	9010	8940	9010	8890	4725
694	20240509	090300	218684070	8940	8920	8940	8850	3221
695	20240509	090200	190010220	8930	8990	9000	8930	6508
696	20240509	090100	131692460	8950	8900	9070	8900	10554
697	20240509	090000	36849210	8900	8850	8930	8850	4149