KissMeData/239890/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	205300	984127570	18670	18670	18670	18670	998
3	20240529	205200	984127570	18670	18670	18670	18670	0
4	20240529	205100	984127570	18670	18670	18670	18670	0
5	20240529	205000	984127570	18670	18670	18670	18670	0
6	20240529	204900	984127570	18670	18670	18670	18670	0
7	20240529	204800	984127570	18670	18670	18670	18670	0
8	20240529	204700	984127570	18670	18670	18670	18670	0
9	20240529	204600	984127570	18670	18670	18670	18670	0
10	20240529	204500	984127570	18670	18670	18670	18670	0
11	20240529	204400	984127570	18670	18670	18670	18670	0
12	20240529	204300	984127570	18670	18670	18670	18670	0
13	20240529	204200	984127570	18670	18670	18670	18670	0
14	20240529	204100	984127570	18670	18670	18670	18670	0
15	20240529	204000	984127570	18670	18670	18670	18670	0
16	20240529	203900	984127570	18670	18670	18670	18670	0
17	20240529	203800	984127570	18670	18670	18670	18670	0
18	20240529	203700	984127570	18670	18670	18670	18670	0
19	20240529	203600	984127570	18670	18670	18670	18670	0
20	20240529	203500	984127570	18670	18670	18670	18670	0
21	20240529	203400	984127570	18670	18670	18670	18670	0
22	20240529	203300	984127570	18670	18670	18670	18670	0
23	20240529	203200	984127570	18670	18670	18670	18670	0
24	20240529	203100	984127570	18670	18670	18670	18670	0
25	20240529	203000	984127570	18670	18670	18670	18670	0
26	20240529	202900	984127570	18670	18670	18670	18670	0
27	20240529	202800	984127570	18670	18670	18670	18670	0
28	20240529	202700	984127570	18670	18670	18670	18670	0
29	20240529	202600	984127570	18670	18670	18670	18670	0
30	20240529	202500	984127570	18670	18670	18670	18670	0
31	20240529	202400	984127570	18670	18670	18670	18670	0
32	20240529	202300	984127570	18670	18670	18670	18670	998
33	20240529	202200	984127570	18670	18670	18670	18670	0
34	20240529	202100	984127570	18670	18670	18670	18670	0
35	20240529	202000	984127570	18670	18670	18670	18670	0
36	20240529	201900	984127570	18670	18670	18670	18670	0
37	20240529	201800	984127570	18670	18670	18670	18670	0
38	20240529	201700	984127570	18670	18670	18670	18670	0
39	20240529	201600	984127570	18670	18670	18670	18670	0
40	20240529	201500	984127570	18670	18670	18670	18670	0
41	20240529	201400	984127570	18670	18670	18670	18670	0
42	20240529	201300	984127570	18670	18670	18670	18670	0
43	20240529	201200	984127570	18670	18670	18670	18670	0
44	20240529	201100	984127570	18670	18670	18670	18670	0
45	20240529	201000	984127570	18670	18670	18670	18670	0
46	20240529	200900	984127570	18670	18670	18670	18670	0
47	20240529	200800	984127570	18670	18670	18670	18670	0
48	20240529	200700	984127570	18670	18670	18670	18670	0
49	20240529	200600	984127570	18670	18670	18670	18670	0
50	20240529	200500	984127570	18670	18670	18670	18670	0
51	20240529	200400	984127570	18670	18670	18670	18670	0
52	20240529	200300	984127570	18670	18670	18670	18670	0
53	20240529	200200	984127570	18670	18670	18670	18670	0
54	20240529	200100	984127570	18670	18670	18670	18670	0
55	20240529	200000	984127570	18670	18670	18670	18670	0
56	20240529	195900	984127570	18670	18670	18670	18670	0
57	20240529	195800	984127570	18670	18670	18670	18670	0
58	20240529	195700	984127570	18670	18670	18670	18670	0
59	20240529	195600	984127570	18670	18670	18670	18670	0
60	20240529	195500	984127570	18670	18670	18670	18670	0
61	20240529	195400	984127570	18670	18670	18670	18670	0
62	20240529	195300	984127570	18670	18670	18670	18670	998
63	20240529	195200	984127570	18670	18670	18670	18670	0
64	20240529	195100	984127570	18670	18670	18670	18670	0
65	20240529	195000	984127570	18670	18670	18670	18670	0
66	20240529	194900	984127570	18670	18670	18670	18670	0
67	20240529	194800	984127570	18670	18670	18670	18670	0
68	20240529	194700	984127570	18670	18670	18670	18670	0
69	20240529	194600	984127570	18670	18670	18670	18670	0
70	20240529	194500	984127570	18670	18670	18670	18670	0
71	20240529	194400	984127570	18670	18670	18670	18670	0
72	20240529	194300	984127570	18670	18670	18670	18670	0
73	20240529	194200	984127570	18670	18670	18670	18670	0
74	20240529	194100	984127570	18670	18670	18670	18670	0
75	20240529	194000	984127570	18670	18670	18670	18670	0
76	20240529	193900	984127570	18670	18670	18670	18670	0
77	20240529	193800	984127570	18670	18670	18670	18670	0
78	20240529	193700	984127570	18670	18670	18670	18670	0
79	20240529	193600	984127570	18670	18670	18670	18670	0
80	20240529	193500	984127570	18670	18670	18670	18670	0
81	20240529	193400	984127570	18670	18670	18670	18670	0
82	20240529	193300	984127570	18670	18670	18670	18670	0
83	20240529	193200	984127570	18670	18670	18670	18670	0
84	20240529	193100	984127570	18670	18670	18670	18670	0
85	20240529	193000	984127570	18670	18670	18670	18670	0
86	20240529	192900	984127570	18670	18670	18670	18670	0
87	20240529	192800	984127570	18670	18670	18670	18670	0
88	20240529	192700	984127570	18670	18670	18670	18670	0
89	20240529	192600	984127570	18670	18670	18670	18670	0
90	20240529	192500	984127570	18670	18670	18670	18670	0
91	20240529	192400	984127570	18670	18670	18670	18670	0
92	20240529	192300	984127570	18670	18670	18670	18670	998
93	20240529	192200	984127570	18670	18670	18670	18670	0
94	20240529	192100	984127570	18670	18670	18670	18670	0
95	20240529	192000	984127570	18670	18670	18670	18670	0
96	20240529	191900	984127570	18670	18670	18670	18670	0
97	20240529	191800	984127570	18670	18670	18670	18670	0
98	20240529	191700	984127570	18670	18670	18670	18670	0
99	20240529	191600	984127570	18670	18670	18670	18670	0
100	20240529	191500	984127570	18670	18670	18670	18670	0
101	20240529	191400	984127570	18670	18670	18670	18670	0
102	20240529	191300	984127570	18670	18670	18670	18670	0
103	20240529	191200	984127570	18670	18670	18670	18670	0
104	20240529	191100	984127570	18670	18670	18670	18670	0
105	20240529	191000	984127570	18670	18670	18670	18670	0
106	20240529	190900	984127570	18670	18670	18670	18670	0
107	20240529	190800	984127570	18670	18670	18670	18670	0
108	20240529	190700	984127570	18670	18670	18670	18670	0
109	20240529	190600	984127570	18670	18670	18670	18670	0
110	20240529	190500	984127570	18670	18670	18670	18670	0
111	20240529	190400	984127570	18670	18670	18670	18670	0
112	20240529	190300	984127570	18670	18670	18670	18670	0
113	20240529	190200	984127570	18670	18670	18670	18670	0
114	20240529	190100	984127570	18670	18670	18670	18670	0
115	20240529	190000	984127570	18670	18670	18670	18670	0
116	20240529	185900	984127570	18670	18670	18670	18670	0
117	20240529	185800	984127570	18670	18670	18670	18670	0
118	20240529	185700	984127570	18670	18670	18670	18670	0
119	20240529	185600	984127570	18670	18670	18670	18670	0
120	20240529	185500	984127570	18670	18670	18670	18670	0
121	20240529	185400	984127570	18670	18670	18670	18670	0
122	20240529	185300	984127570	18670	18670	18670	18670	998
123	20240529	185200	984127570	18670	18670	18670	18670	0
124	20240529	185100	984127570	18670	18670	18670	18670	0
125	20240529	185000	984127570	18670	18670	18670	18670	0
126	20240529	184900	984127570	18670	18670	18670	18670	0
127	20240529	184800	984127570	18670	18670	18670	18670	0
128	20240529	184700	984127570	18670	18670	18670	18670	0
129	20240529	184600	984127570	18670	18670	18670	18670	0
130	20240529	184500	984127570	18670	18670	18670	18670	0
131	20240529	184400	984127570	18670	18670	18670	18670	0
132	20240529	184300	984127570	18670	18670	18670	18670	0
133	20240529	184200	984127570	18670	18670	18670	18670	0
134	20240529	184100	984127570	18670	18670	18670	18670	0
135	20240529	184000	984127570	18670	18670	18670	18670	0
136	20240529	183900	984127570	18670	18670	18670	18670	0
137	20240529	183800	984127570	18670	18670	18670	18670	0
138	20240529	183700	984127570	18670	18670	18670	18670	0
139	20240529	183600	984127570	18670	18670	18670	18670	0
140	20240529	183500	984127570	18670	18670	18670	18670	0
141	20240529	183400	984127570	18670	18670	18670	18670	0
142	20240529	183300	984127570	18670	18670	18670	18670	0
143	20240529	183200	984127570	18670	18670	18670	18670	0
144	20240529	183100	984127570	18670	18670	18670	18670	0
145	20240529	183000	984127570	18670	18670	18670	18670	0
146	20240529	182900	984127570	18670	18670	18670	18670	0
147	20240529	182800	984127570	18670	18670	18670	18670	0
148	20240529	182700	984127570	18670	18670	18670	18670	0
149	20240529	182600	984127570	18670	18670	18670	18670	0
150	20240529	182500	984127570	18670	18670	18670	18670	0
151	20240529	182400	984127570	18670	18670	18670	18670	0
152	20240529	182300	984127570	18670	18670	18670	18670	998
153	20240529	182200	984127570	18670	18670	18670	18670	0
154	20240529	182100	984127570	18670	18670	18670	18670	0
155	20240529	182000	984127570	18670	18670	18670	18670	0
156	20240529	181900	984127570	18670	18670	18670	18670	0
157	20240529	181800	984127570	18670	18670	18670	18670	0
158	20240529	181700	984127570	18670	18670	18670	18670	0
159	20240529	181600	984127570	18670	18670	18670	18670	0
160	20240529	181500	984127570	18670	18670	18670	18670	0
161	20240529	181400	984127570	18670	18670	18670	18670	0
162	20240529	181300	984127570	18670	18670	18670	18670	0
163	20240529	181200	984127570	18670	18670	18670	18670	0
164	20240529	181100	984127570	18670	18670	18670	18670	0
165	20240529	181000	984127570	18670	18670	18670	18670	0
166	20240529	180900	984127570	18670	18670	18670	18670	0
167	20240529	180800	984127570	18670	18670	18670	18670	0
168	20240529	180700	984127570	18670	18670	18670	18670	0
169	20240529	180600	984127570	18670	18670	18670	18670	0
170	20240529	180500	984127570	18670	18670	18670	18670	0
171	20240529	180400	984127570	18670	18670	18670	18670	0
172	20240529	180300	984127570	18670	18670	18670	18670	0
173	20240529	180200	984127570	18670	18670	18670	18670	0
174	20240529	180100	984127570	18670	18670	18670	18670	0
175	20240529	180000	984127570	18670	18670	18670	18670	0
176	20240529	175900	984127570	18670	18670	18670	18670	0
177	20240529	175800	984127570	18670	18670	18670	18670	0
178	20240529	175700	984127570	18670	18670	18670	18670	0
179	20240529	175600	984127570	18670	18670	18670	18670	0
180	20240529	175500	984127570	18670	18670	18670	18670	0
181	20240529	175400	984127570	18670	18670	18670	18670	0
182	20240529	175300	984127570	18670	18670	18670	18670	998
183	20240529	175200	984127570	18670	18670	18670	18670	0
184	20240529	175100	984127570	18670	18670	18670	18670	0
185	20240529	175000	984127570	18670	18670	18670	18670	0
186	20240529	174900	984127570	18670	18670	18670	18670	0
187	20240529	174800	984127570	18670	18670	18670	18670	0
188	20240529	174700	984127570	18670	18670	18670	18670	0
189	20240529	174600	984127570	18670	18670	18670	18670	0
190	20240529	174500	984127570	18670	18670	18670	18670	0
191	20240529	174400	984127570	18670	18670	18670	18670	0
192	20240529	174300	984127570	18670	18670	18670	18670	0
193	20240529	174200	984127570	18670	18670	18670	18670	0
194	20240529	174100	984127570	18670	18670	18670	18670	0
195	20240529	174000	984127570	18670	18670	18670	18670	0
196	20240529	173900	984127570	18670	18670	18670	18670	0
197	20240529	173800	984127570	18670	18670	18670	18670	0
198	20240529	173700	984127570	18670	18670	18670	18670	0
199	20240529	173600	984127570	18670	18670	18670	18670	0
200	20240529	173500	984127570	18670	18670	18670	18670	0
201	20240529	173400	984127570	18670	18670	18670	18670	0
202	20240529	173300	984127570	18670	18670	18670	18670	0
203	20240529	173200	984127570	18670	18670	18670	18670	0
204	20240529	173100	984127570	18670	18670	18670	18670	0
205	20240529	173000	984127570	18670	18670	18670	18670	0
206	20240529	172900	984127570	18670	18670	18670	18670	0
207	20240529	172800	984127570	18670	18670	18670	18670	0
208	20240529	172700	984127570	18670	18670	18670	18670	0
209	20240529	172600	984127570	18670	18670	18670	18670	0
210	20240529	172500	984127570	18670	18670	18670	18670	0
211	20240529	172400	984127570	18670	18670	18670	18670	0
212	20240529	172300	984127570	18670	18670	18670	18670	998
213	20240529	172200	984127570	18670	18670	18670	18670	0
214	20240529	172100	984127570	18670	18670	18670	18670	0
215	20240529	172000	984127570	18670	18670	18670	18670	0
216	20240529	171900	984127570	18670	18670	18670	18670	0
217	20240529	171800	984127570	18670	18670	18670	18670	0
218	20240529	171700	984127570	18670	18670	18670	18670	0
219	20240529	171600	984127570	18670	18670	18670	18670	0
220	20240529	171500	984127570	18670	18670	18670	18670	0
221	20240529	171400	984127570	18670	18670	18670	18670	0
222	20240529	171300	984127570	18670	18670	18670	18670	0
223	20240529	171200	984127570	18670	18670	18670	18670	0
224	20240529	171100	984127570	18670	18670	18670	18670	0
225	20240529	171000	984127570	18670	18670	18670	18670	0
226	20240529	170900	984127570	18670	18670	18670	18670	0
227	20240529	170800	984127570	18670	18670	18670	18670	0
228	20240529	170700	984127570	18670	18670	18670	18670	0
229	20240529	170600	984127570	18670	18670	18670	18670	0
230	20240529	170500	984127570	18670	18670	18670	18670	0
231	20240529	170400	984127570	18670	18670	18670	18670	0
232	20240529	170300	984127570	18670	18670	18670	18670	0
233	20240529	170200	984127570	18670	18670	18670	18670	0
234	20240529	170100	984127570	18670	18670	18670	18670	0
235	20240529	170000	984127570	18670	18670	18670	18670	0
236	20240529	165900	984127570	18670	18670	18670	18670	0
237	20240529	165800	984127570	18670	18670	18670	18670	0
238	20240529	165700	984127570	18670	18670	18670	18670	0
239	20240529	165600	984127570	18670	18670	18670	18670	0
240	20240529	165500	984127570	18670	18670	18670	18670	0
241	20240529	165400	984127570	18670	18670	18670	18670	0
242	20240529	165300	984127570	18670	18670	18670	18670	998
243	20240529	165200	984127570	18670	18670	18670	18670	0
244	20240529	165100	984127570	18670	18670	18670	18670	0
245	20240529	165000	984127570	18670	18670	18670	18670	0
246	20240529	164900	984127570	18670	18670	18670	18670	0
247	20240529	164800	984127570	18670	18670	18670	18670	0
248	20240529	164700	984127570	18670	18670	18670	18670	0
249	20240529	164600	984127570	18670	18670	18670	18670	0
250	20240529	164500	984127570	18670	18670	18670	18670	0
251	20240529	164400	984127570	18670	18670	18670	18670	0
252	20240529	164300	984127570	18670	18670	18670	18670	0
253	20240529	164200	984127570	18670	18670	18670	18670	0
254	20240529	164100	984127570	18670	18670	18670	18670	0
255	20240529	164000	984127570	18670	18670	18670	18670	0
256	20240529	163900	984127570	18670	18670	18670	18670	0
257	20240529	163800	984127570	18670	18670	18670	18670	0
258	20240529	163700	984127570	18670	18670	18670	18670	0
259	20240529	163600	984127570	18670	18670	18670	18670	0
260	20240529	163500	984127570	18670	18670	18670	18670	0
261	20240529	163400	984127570	18670	18670	18670	18670	0
262	20240529	163300	984127570	18670	18670	18670	18670	0
263	20240529	163200	984127570	18670	18670	18670	18670	0
264	20240529	163100	984127570	18670	18670	18670	18670	0
265	20240529	163000	984127570	18670	18670	18670	18670	0
266	20240529	162900	984127570	18670	18670	18670	18670	0
267	20240529	162800	984127570	18670	18670	18670	18670	0
268	20240529	162700	984127570	18670	18670	18670	18670	0
269	20240529	162600	984127570	18670	18670	18670	18670	0
270	20240529	162500	984127570	18670	18670	18670	18670	0
271	20240529	162400	984127570	18670	18670	18670	18670	0
272	20240529	162300	984127570	18670	18670	18670	18670	998
273	20240529	162200	984127570	18670	18670	18670	18670	0
274	20240529	162100	984127570	18670	18670	18670	18670	0
275	20240529	162000	984127570	18670	18670	18670	18670	0
276	20240529	161900	984127570	18670	18670	18670	18670	0
277	20240529	161800	984127570	18670	18670	18670	18670	0
278	20240529	161700	984127570	18670	18670	18670	18670	0
279	20240529	161600	984127570	18670	18670	18670	18670	0
280	20240529	161500	984127570	18670	18670	18670	18670	0
281	20240529	161400	984127570	18670	18670	18670	18670	0
282	20240529	161300	984127570	18670	18670	18670	18670	0
283	20240529	161200	984127570	18670	18670	18670	18670	0
284	20240529	161100	984127570	18670	18670	18670	18670	0
285	20240529	161000	984127570	18670	18670	18670	18670	0
286	20240529	160900	984127570	18670	18670	18670	18670	0
287	20240529	160800	984127570	18670	18670	18670	18670	0
288	20240529	160700	984127570	18670	18670	18670	18670	0
289	20240529	160600	984127570	18670	18670	18670	18670	0
290	20240529	160500	984127570	18670	18670	18670	18670	0
291	20240529	160400	984127570	18670	18670	18670	18670	0
292	20240529	160300	984127570	18670	18670	18670	18670	0
293	20240529	160200	984127570	18670	18670	18670	18670	0
294	20240529	160100	984127570	18670	18670	18670	18670	0
295	20240529	160000	984127570	18670	18670	18670	18670	0
296	20240529	155900	984127570	18670	18670	18670	18670	0
297	20240529	155800	984127570	18670	18670	18670	18670	0
298	20240529	155700	984127570	18670	18670	18670	18670	0
299	20240529	155600	984127570	18670	18670	18670	18670	0
300	20240529	155500	984127570	18670	18670	18670	18670	0
301	20240529	155400	984127570	18670	18670	18670	18670	0
302	20240529	155300	984127570	18670	18670	18670	18670	998
303	20240529	155200	984127570	18670	18670	18670	18670	0
304	20240529	155100	984127570	18670	18670	18670	18670	0
305	20240529	155000	984127570	18670	18670	18670	18670	0
306	20240529	154900	984127570	18670	18670	18670	18670	0
307	20240529	154800	984127570	18670	18670	18670	18670	0
308	20240529	154700	984127570	18670	18670	18670	18670	0
309	20240529	154600	984127570	18670	18670	18670	18670	0
310	20240529	154500	984127570	18670	18670	18670	18670	0
311	20240529	154400	984127570	18670	18670	18670	18670	0
312	20240529	154300	984127570	18670	18670	18670	18670	0
313	20240529	154200	984127570	18670	18670	18670	18670	0
314	20240529	154100	984127570	18670	18670	18670	18670	0
315	20240529	154000	984127570	18670	18670	18670	18670	0
316	20240529	153900	984127570	18670	18670	18670	18670	0
317	20240529	153800	984127570	18670	18670	18670	18670	0
318	20240529	153700	984127570	18670	18670	18670	18670	0
319	20240529	153600	984127570	18670	18670	18670	18670	0
320	20240529	153500	984127570	18670	18670	18670	18670	0
321	20240529	153400	984127570	18670	18670	18670	18670	0
322	20240529	153300	984127570	18670	18670	18670	18670	0
323	20240529	153200	984127570	18670	18670	18670	18670	0
324	20240529	153100	984127570	18670	18670	18670	18670	0
325	20240529	153000	984127570	18670	18670	18670	18670	998
326	20240529	152900	965494910	18670	18670	18670	18670	0
327	20240529	152800	965494910	18670	18670	18670	18670	0
328	20240529	152700	965494910	18670	18670	18670	18670	0
329	20240529	152600	965494910	18670	18670	18670	18670	0
330	20240529	152500	965494910	18670	18670	18670	18670	0
331	20240529	152400	965494910	18670	18670	18670	18670	0
332	20240529	152300	965494910	18670	18670	18670	18670	0
333	20240529	152200	965494910	18670	18670	18670	18670	0
334	20240529	152100	965494910	18670	18670	18670	18670	0
335	20240529	152000	965494910	18670	18670	18670	18670	0
336	20240529	151900	965494910	18670	18670	18670	18670	1
337	20240529	151800	965476240	18730	18670	18730	18670	137
338	20240529	151700	962918390	18680	18670	18740	18670	44
339	20240529	151600	962096420	18670	18750	18750	18670	449
340	20240529	151500	953706860	18750	18750	18750	18750	0
341	20240529	151400	953706860	18750	18750	18750	18750	0
342	20240529	151300	953706860	18750	18750	18750	18750	0
343	20240529	151200	953706860	18750	18700	18750	18690	29
344	20240529	151100	953164110	18700	18710	18710	18700	349
345	20240529	151000	946637100	18770	18710	18770	18710	102
346	20240529	150900	944728560	18710	18710	18710	18710	37
347	20240529	150800	944036290	18700	18670	18700	18670	468
348	20240529	150700	935292870	18680	18680	18680	18680	0
349	20240529	150600	935292870	18680	18680	18680	18680	2
350	20240529	150500	935255510	18680	18670	18680	18670	241
351	20240529	150400	930754440	18660	18660	18660	18660	0
352	20240529	150300	930754440	18660	18660	18660	18660	0
353	20240529	150200	930754440	18660	18660	18660	18660	0
354	20240529	150100	930754440	18660	18670	18670	18660	104
355	20240529	150000	928812930	18670	18670	18670	18670	123
356	20240529	145900	926516520	18670	18670	18670	18670	161
357	20240529	145800	923510650	18670	18680	18680	18670	56
358	20240529	145700	922464970	18680	18680	18680	18680	0
359	20240529	145600	922464970	18680	18680	18680	18680	100
360	20240529	145500	920596970	18700	18700	18700	18700	209
361	20240529	145400	916688670	18690	18690	18690	18690	16
362	20240529	145300	916389630	18690	18690	18690	18690	2
363	20240529	145200	916352250	18690	18690	18690	18680	144
364	20240529	145100	913661300	18680	18690	18690	18680	111
365	20240529	145000	911586810	18700	18720	18720	18700	593
366	20240529	144900	900493410	18710	18710	18710	18710	0
367	20240529	144800	900493410	18710	18720	18720	18710	188
368	20240529	144700	896974930	18710	18750	18750	18710	300
369	20240529	144600	891353760	18760	18760	18760	18760	67
370	20240529	144500	890096840	18760	18760	18760	18760	0
371	20240529	144400	890096840	18760	18750	18760	18750	101
372	20240529	144300	888202570	18740	18740	18740	18740	13
373	20240529	144200	887958950	18740	18740	18740	18740	122
374	20240529	144100	885672670	18740	18740	18740	18740	0
375	20240529	144000	885672670	18740	18740	18740	18740	61
376	20240529	143900	884529530	18740	18740	18740	18740	0
377	20240529	143800	884529530	18740	18700	18740	18700	135
378	20240529	143700	882004630	18710	18710	18710	18710	238
379	20240529	143600	877551650	18720	18740	18740	18720	222
380	20240529	143500	873395610	18730	18730	18730	18730	187
381	20240529	143400	869893100	18740	18740	18740	18740	9
382	20240529	143300	869724440	18740	18740	18740	18740	51
383	20240529	143200	868768700	18740	18740	18740	18740	0
384	20240529	143100	868768700	18740	18740	18740	18740	0
385	20240529	143000	868768700	18740	18750	18750	18740	4
386	20240529	142900	868693720	18750	18750	18750	18750	8
387	20240529	142800	868543720	18740	18730	18740	18730	10
388	20240529	142700	868356410	18740	18740	18740	18740	0
389	20240529	142600	868356410	18740	18740	18740	18740	173
390	20240529	142500	865114390	18750	18750	18750	18750	0
391	20240529	142400	865114390	18750	18750	18750	18750	20
392	20240529	142300	864739390	18750	18750	18750	18750	0
393	20240529	142200	864739390	18750	18750	18750	18750	0
394	20240529	142100	864739390	18750	18750	18750	18750	11
395	20240529	142000	864533140	18740	18750	18750	18740	41
396	20240529	141900	863764770	18750	18750	18750	18750	0
397	20240529	141800	863764770	18750	18750	18750	18750	67
398	20240529	141700	862508520	18750	18750	18750	18750	53
399	20240529	141600	861514770	18750	18750	18750	18750	9
400	20240529	141500	861346020	18760	18750	18760	18750	2
401	20240529	141400	861308510	18760	18760	18760	18760	1
402	20240529	141300	861289750	18760	18760	18760	18760	1
403	20240529	141200	861270990	18750	18750	18750	18750	499
404	20240529	141100	851914740	18750	18760	18760	18750	207
405	20240529	141000	848032690	18770	18750	18770	18750	73
406	20240529	140900	846663080	18760	18770	18770	18760	13
407	20240529	140800	846419190	18770	18770	18770	18760	136
408	20240529	140700	843867520	18760	18760	18760	18760	0
409	20240529	140600	843867520	18760	18770	18770	18760	100
410	20240529	140500	841991420	18760	18760	18760	18760	50
411	20240529	140400	841053420	18770	18770	18770	18770	10
412	20240529	140300	840865720	18780	18780	18780	18780	0
413	20240529	140200	840865720	18780	18780	18780	18780	21
414	20240529	140100	840471340	18770	18780	18780	18770	73
415	20240529	140000	839100940	18780	18810	18810	18780	259
416	20240529	135900	834234520	18810	18810	18810	18810	0
417	20240529	135800	834234520	18810	18810	18810	18810	0
418	20240529	135700	834234520	18810	18810	18810	18810	172
419	20240529	135600	830999200	18810	18810	18810	18810	0
420	20240529	135500	830999200	18810	18810	18810	18780	953
421	20240529	135400	813077440	18800	18800	18800	18800	70
422	20240529	135300	811761440	18780	18780	18780	18780	0
423	20240529	135200	811761440	18780	18780	18800	18780	243
424	20240529	135100	807196340	18770	18770	18770	18770	20
425	20240529	135000	806820940	18760	18760	18760	18760	40
426	20240529	134900	806070540	18770	18770	18770	18770	12
427	20240529	134800	805845300	18770	18770	18780	18770	238
428	20240529	134700	801377580	18770	18790	18790	18750	1413
429	20240529	134600	774867330	18780	18780	18780	18780	0
430	20240529	134500	774867330	18780	18800	18800	18780	105
431	20240529	134400	772894230	18800	18800	18800	18800	72
432	20240529	134300	771540630	18800	18800	18800	18800	0
433	20240529	134200	771540630	18800	18800	18800	18800	0
434	20240529	134100	771540630	18800	18800	18800	18800	2
435	20240529	134000	771503030	18800	18800	18800	18800	0
436	20240529	133900	771503030	18800	18820	18820	18800	430
437	20240529	133800	763416430	18820	18820	18820	18820	0
438	20240529	133700	763416430	18820	18820	18820	18820	124
439	20240529	133600	761082750	18820	18820	18820	18810	143
440	20240529	133500	758391590	18810	18860	18860	18810	686
441	20240529	133400	745471000	18870	18870	18870	18870	0
442	20240529	133300	745471000	18870	18870	18870	18870	27
443	20240529	133200	744961510	18840	18840	18840	18840	0
444	20240529	133100	744961510	18840	18840	18840	18840	0
445	20240529	133000	744961510	18840	18840	18840	18840	0
446	20240529	132900	744961510	18840	18870	18870	18840	522
447	20240529	132800	735116280	18880	18880	18890	18880	320
448	20240529	132700	729071680	18870	18870	18870	18870	1
449	20240529	132600	729052810	18850	18850	18850	18850	0
450	20240529	132500	729052810	18850	18850	18850	18850	0
451	20240529	132400	729052810	18850	18850	18850	18850	0
452	20240529	132300	729052810	18850	18850	18850	18850	0
453	20240529	132200	729052810	18850	18850	18850	18850	0
454	20240529	132100	729052810	18850	18870	18870	18850	736
455	20240529	132000	715167420	18870	18870	18870	18870	393
456	20240529	131900	707751510	18870	18870	18870	18870	0
457	20240529	131800	707751510	18870	18870	18870	18870	100
458	20240529	131700	705864510	18880	18880	18880	18880	235
459	20240529	131600	701427710	18900	18900	18900	18860	135
460	20240529	131500	698880770	18870	18870	18870	18870	0
461	20240529	131400	698880770	18870	18860	18870	18860	195
462	20240529	131300	695202970	18870	18870	18870	18870	1
463	20240529	131200	695184100	18900	18900	18900	18900	1
464	20240529	131100	695165200	18860	18860	18860	18860	0
465	20240529	131000	695165200	18860	18910	18910	18860	104
466	20240529	130900	693203560	18860	18860	18860	18860	0
467	20240529	130800	693203560	18860	18860	18860	18860	125
468	20240529	130700	690846060	18960	18860	18960	18860	135
469	20240529	130600	688299460	18860	18860	18860	18860	14
470	20240529	130500	688035420	18850	18850	18850	18850	1
471	20240529	130400	688016570	18910	18910	18960	18910	6
472	20240529	130300	687903060	18960	18880	18960	18840	60
473	20240529	130200	686766440	18960	18960	18960	18960	0
474	20240529	130100	686766440	18960	18960	18960	18960	0
475	20240529	130000	686766440	18960	18960	18960	18960	0
476	20240529	125900	686766440	18960	18960	18960	18960	0
477	20240529	125800	686766440	18960	18880	18960	18880	29
478	20240529	125700	686218610	18910	18910	18910	18910	0
479	20240529	125600	686218610	18910	18910	18910	18910	36
480	20240529	125500	685537850	18910	18910	18910	18910	1
481	20240529	125400	685518940	18910	18910	18910	18910	0
482	20240529	125300	685518940	18910	18910	18910	18910	0
483	20240529	125200	685518940	18910	18910	18910	18910	5
484	20240529	125100	685424390	18960	18830	18960	18830	28
485	20240529	125000	684895670	18830	18830	18830	18830	0
486	20240529	124900	684895670	18830	18830	18830	18830	0
487	20240529	124800	684895670	18830	18830	18830	18830	0
488	20240529	124700	684895670	18830	18830	18830	18830	0
489	20240529	124600	684895670	18830	18830	18830	18830	5
490	20240529	124500	684801520	18850	18850	18850	18850	0
491	20240529	124400	684801520	18850	18850	18850	18850	4
492	20240529	124300	684726120	18850	18850	18850	18850	0
493	20240529	124200	684726120	18850	18850	18850	18850	0
494	20240529	124100	684726120	18850	18850	18850	18850	0
495	20240529	124000	684726120	18850	18850	18850	18820	8
496	20240529	123900	684575470	18820	18820	18820	18820	13
497	20240529	123800	684330810	18820	18820	18820	18820	1
498	20240529	123700	684311990	18850	18850	18850	18850	0
499	20240529	123600	684311990	18850	18850	18850	18850	1
500	20240529	123500	684293140	18850	18850	18850	18850	0
501	20240529	123400	684293140	18850	18850	18850	18850	50
502	20240529	123300	683350640	18900	18900	18900	18900	0
503	20240529	123200	683350640	18900	18900	18900	18900	1
504	20240529	123100	683331740	18960	18960	18960	18960	0
505	20240529	123000	683331740	18960	18810	18970	18810	10
506	20240529	122900	683142900	18750	18740	18750	18740	26
507	20240529	122800	682655450	18740	18800	18800	18730	175
508	20240529	122700	679372220	18800	18870	18870	18800	20
509	20240529	122600	678996100	18810	18820	18820	18810	108
510	20240529	122500	676964580	18870	18870	18870	18870	1
511	20240529	122400	676945710	18870	18870	18870	18870	0
512	20240529	122300	676945710	18870	18870	18870	18870	0
513	20240529	122200	676945710	18870	18870	18870	18870	1
514	20240529	122100	676926840	19000	19000	19000	19000	0
515	20240529	122000	676926840	19000	19000	19000	19000	0
516	20240529	121900	676926840	19000	19000	19000	19000	0
517	20240529	121800	676926840	19000	18710	19000	18710	540
518	20240529	121700	666807010	18710	18710	18710	18700	395
519	20240529	121600	659419290	18710	18700	18720	18700	202
520	20240529	121500	655638420	18700	18730	18730	18700	375
521	20240529	121400	648623360	18750	18740	18750	18740	263
522	20240529	121300	643693740	18740	18780	18780	18740	232
523	20240529	121200	639342600	18770	18810	18810	18770	1121
524	20240529	121100	618282820	18810	18810	18810	18810	0
525	20240529	121000	618282820	18810	18810	18810	18810	2
526	20240529	120900	618245200	18810	18810	18810	18810	52
527	20240529	120800	617267080	18810	18810	18810	18800	338
528	20240529	120700	610910010	18810	18830	18830	18810	159
529	20240529	120600	607916440	18810	18810	18810	18810	30
530	20240529	120500	607352140	18840	18840	18840	18820	253
531	20240529	120400	602586680	18840	18840	18840	18840	105
532	20240529	120300	600608480	18810	18810	18810	18810	2
533	20240529	120200	600570860	18810	18790	18810	18790	102
534	20240529	120100	598652280	18770	18790	18790	18770	35
535	20240529	120000	597995060	18790	18810	18810	18790	53
536	20240529	115900	596998170	18800	18860	18860	18800	993
537	20240529	115800	578327250	18840	18850	18850	18840	82
538	20240529	115700	576781610	18850	19000	19000	18850	3897
539	20240529	115600	503062690	18990	18990	18990	18990	0
540	20240529	115500	503062690	18990	19030	19030	18990	751
541	20240529	115400	488792480	19010	19010	19010	19010	0
542	20240529	115300	488792480	19010	19010	19010	19010	0
543	20240529	115200	488792480	19010	19010	19020	19010	270
544	20240529	115100	483659170	19000	19000	19000	19000	1
545	20240529	115000	483640170	18990	18980	18990	18980	63
546	20240529	114900	482443820	18980	18990	18990	18980	140
547	20240529	114800	479786220	18990	19000	19000	18990	67
548	20240529	114700	478513360	19000	19000	19000	19000	40
549	20240529	114600	477753360	19000	19000	19000	19000	0
550	20240529	114500	477753360	19000	19000	19000	19000	83
551	20240529	114400	476176360	18980	18980	18980	18980	0
552	20240529	114300	476176360	18980	18980	18980	18980	0
553	20240529	114200	476176360	18980	19000	19000	18980	324
554	20240529	114100	470026020	19000	19000	19000	19000	53
555	20240529	114000	469019020	19000	19000	19000	19000	41
556	20240529	113900	468240020	19000	19000	19000	19000	40
557	20240529	113800	467480020	18980	18980	18980	18980	0
558	20240529	113700	467480020	18980	18980	18980	18980	0
559	20240529	113600	467480020	18980	19000	19000	18980	49
560	20240529	113500	466549180	19000	19000	19000	19000	41
561	20240529	113400	465770180	19000	19000	19000	19000	53
562	20240529	113300	464763180	19000	19000	19000	19000	40
563	20240529	113200	464003180	19000	19000	19000	19000	41
564	20240529	113100	463224180	18980	18980	18980	18980	0
565	20240529	113000	463224180	18980	18980	18980	18980	2
566	20240529	112900	463186220	19000	19000	19000	19000	71
567	20240529	112800	461837220	19000	19000	19000	19000	1
568	20240529	112700	461818220	19000	19000	19000	19000	67
569	20240529	112600	460545220	19000	18990	19000	18990	42
570	20240529	112500	459747260	18990	18990	18990	18990	0
571	20240529	112400	459747260	18990	18990	18990	18990	289
572	20240529	112300	454259150	19000	19000	19000	19000	67
573	20240529	112200	452986150	18990	18990	18990	18990	10
574	20240529	112100	452796250	18990	19000	19000	18990	281
575	20240529	112000	447457280	19030	19020	19030	19020	67
576	20240529	111900	446182490	19030	19030	19030	19030	0
577	20240529	111800	446182490	19030	19030	19030	19030	40
578	20240529	111700	445421290	19030	19030	19030	19030	42
579	20240529	111600	444622030	19030	19020	19030	19020	203
580	20240529	111500	440759230	19020	19020	19020	19020	42
581	20240529	111400	439960390	19020	19010	19020	19010	41
582	20240529	111300	439180790	19000	19000	19000	19000	743
583	20240529	111200	425063790	18990	19010	19010	18990	441
584	20240529	111100	416686100	19010	19020	19020	19010	76
585	20240529	111000	415240980	19010	19000	19010	19000	119
586	20240529	110900	412979930	19000	19000	19000	19000	0
587	20240529	110800	412979930	19000	19010	19010	19000	72
588	20240529	110700	411611530	19010	19020	19020	19000	70
589	20240529	110600	410280270	19020	19030	19030	19020	335
590	20240529	110500	403908170	19020	19020	19020	19020	274
591	20240529	110400	398696690	19020	19010	19020	19000	180
592	20240529	110300	395274200	19010	19010	19010	19010	42
593	20240529	110200	394475780	18990	18990	18990	18990	0
594	20240529	110100	394475780	18990	19010	19010	18990	437
595	20240529	110000	386172720	19010	19010	19010	19010	3
596	20240529	105900	386115690	19020	19020	19020	19020	42
597	20240529	105800	385316850	19020	19020	19020	19020	26
598	20240529	105700	384822330	19020	19050	19050	19020	586
599	20240529	105600	373674670	19060	19060	19060	19060	0
600	20240529	105500	373674670	19060	19060	19060	19060	42
601	20240529	105400	372874150	19030	19030	19030	19030	0
602	20240529	105300	372874150	19030	19030	19030	19030	10
603	20240529	105200	372683850	19030	19060	19060	19030	45
604	20240529	105100	371826240	19060	19060	19060	19060	66
605	20240529	105000	370568280	19050	19050	19050	19050	5
606	20240529	104900	370473030	19060	19060	19060	19060	41
607	20240529	104800	369691570	19050	19050	19050	19050	38
608	20240529	104700	368967670	19050	19050	19050	19050	59
609	20240529	104600	367843720	19050	19050	19050	19050	7
610	20240529	104500	367710370	19050	19050	19050	19050	78
611	20240529	104400	366224470	19050	19050	19050	19050	28
612	20240529	104300	365691070	19040	19040	19040	19040	48
613	20240529	104200	364777150	19010	19010	19010	19010	0
614	20240529	104100	364777150	19010	19010	19010	19010	32
615	20240529	104000	364168830	19010	19010	19010	19010	145
616	20240529	103900	361412380	19010	19010	19010	19010	0
617	20240529	103800	361412380	19010	19000	19010	19000	214
618	20240529	103700	357345960	19000	19040	19040	19000	615
619	20240529	103600	345652280	19040	19040	19040	19040	1
620	20240529	103500	345633240	19030	19060	19060	19030	194
621	20240529	103400	341938900	19060	19080	19080	19060	110
622	20240529	103300	339841430	19110	19110	19110	19110	64
623	20240529	103200	338618390	19110	19110	19110	19110	42
624	20240529	103100	337815770	19110	19110	19110	19110	40
625	20240529	103000	337051370	19110	19120	19120	19100	253
626	20240529	102900	332217330	19140	19110	19140	19110	12
627	20240529	102800	331987970	19080	19080	19080	19080	0
628	20240529	102700	331987970	19080	19090	19090	19080	88
629	20240529	102600	330308730	19080	19130	19130	19080	100
630	20240529	102500	328396180	19130	19130	19130	19130	0
631	20240529	102400	328396180	19130	19140	19140	19130	45
632	20240529	102300	327534910	19140	19150	19150	19140	47
633	20240529	102200	326635060	19150	19140	19150	19140	91
634	20240529	102100	324892810	19140	19150	19150	19140	46
635	20240529	102000	324011960	19140	19140	19140	19140	105
636	20240529	101900	322002260	19140	19140	19140	19140	104
637	20240529	101800	320011700	19130	19130	19130	19130	5
638	20240529	101700	319916050	19150	19150	19150	19150	81
639	20240529	101600	318364900	19130	19130	19130	19130	2
640	20240529	101500	318326640	19100	19100	19100	19100	0
641	20240529	101400	318326640	19100	19100	19100	19100	1
642	20240529	101300	318307540	19100	19100	19100	19100	102
643	20240529	101200	316359340	19080	19080	19080	19080	23
644	20240529	101100	315920500	19070	19070	19070	19070	0
645	20240529	101000	315920500	19070	19150	19150	19030	296
646	20240529	100900	310276640	19160	19170	19170	19160	93
647	20240529	100800	308494500	19160	19180	19200	19160	392
648	20240529	100700	300980720	19180	19190	19200	19180	128
649	20240529	100600	298525440	19180	19180	19180	19180	22
650	20240529	100500	298103480	19180	19160	19180	19160	31
651	20240529	100400	297509500	19120	19120	19120	19120	15
652	20240529	100300	297222700	19110	19110	19110	19110	269
653	20240529	100200	292082110	19110	19100	19110	19100	214
654	20240529	100100	287992790	19100	19080	19100	19080	108
655	20240529	100000	285931150	19080	19080	19080	19080	8
656	20240529	095900	285778510	19100	19100	19100	19100	261
657	20240529	095800	280793410	19100	19080	19100	19080	58
658	20240529	095700	279686750	19080	19070	19080	19060	54
659	20240529	095600	278657080	19050	19050	19050	19050	7
660	20240529	095500	278523730	19000	19000	19000	19000	108
661	20240529	095400	276471730	19000	19000	19000	19000	69
662	20240529	095300	275160730	19000	19000	19000	19000	0
663	20240529	095200	275160730	19000	19000	19000	19000	41
664	20240529	095100	274381730	19000	19000	19000	19000	38
665	20240529	095000	273659730	19000	19020	19020	19000	1956
666	20240529	094900	236486250	19030	19030	19030	19020	509
667	20240529	094800	226804790	19030	19030	19030	19030	262
668	20240529	094700	221818930	19030	19080	19080	19030	703
669	20240529	094600	208431800	19080	19080	19080	19080	68
670	20240529	094500	207134360	19100	19100	19100	19100	41
671	20240529	094400	206351260	19100	19100	19100	19100	129
672	20240529	094300	203887360	19100	19090	19100	19080	153
673	20240529	094200	200967170	19100	19100	19100	19100	0
674	20240529	094100	200967170	19100	19110	19110	19100	203
675	20240529	094000	197087980	19110	19110	19110	19110	66
676	20240529	093900	195826720	19110	19120	19120	19110	55
677	20240529	093800	194775520	19130	19130	19140	19130	226
678	20240529	093700	190450140	19140	19140	19140	19140	288
679	20240529	093600	184937820	19130	19150	19150	19120	990
680	20240529	093500	166001830	19150	19150	19150	19150	529
681	20240529	093400	155871480	19150	19150	19150	19150	37
682	20240529	093300	155162930	19130	19130	19130	19130	3
683	20240529	093200	155105540	19120	19120	19120	19120	251
684	20240529	093100	150306420	19120	19120	19120	19120	77
685	20240529	093000	148834180	19120	19170	19170	19100	78
686	20240529	092900	147340570	19170	19050	19170	19050	371
687	20240529	092800	140256800	19040	19050	19050	19040	22
688	20240529	092700	139837760	19030	19030	19030	19030	26
689	20240529	092600	139342980	19000	19000	19000	19000	0
690	20240529	092500	139342980	19000	19010	19010	19000	60
691	20240529	092400	138202970	19000	19100	19100	19000	1052
692	20240529	092300	118204130	19100	19100	19100	19100	27
693	20240529	092200	117688430	19100	19100	19100	19100	81
694	20240529	092100	116141330	19090	19090	19090	19090	4
695	20240529	092000	116064970	19070	19090	19090	19070	11
696	20240529	091900	115855140	19090	19090	19100	19090	51
697	20240529	091800	114881410	19100	19120	19120	19090	117
698	20240529	091700	112645990	19100	19090	19100	19090	178
699	20240529	091600	109247440	19090	19090	19090	19050	59
700	20240529	091500	108121650	19050	19040	19050	19030	103
701	20240529	091400	106160670	19040	19110	19110	19040	701
702	20240529	091300	92793320	19100	19100	19100	19100	3
703	20240529	091200	92736020	19190	19060	19190	19060	960
704	20240529	091100	74409970	19060	19060	19060	19060	11
705	20240529	091000	74200310	19080	19080	19080	19080	26
706	20240529	090900	73704230	19050	19050	19050	19040	274
707	20240529	090800	68484630	19040	19050	19050	19040	53
708	20240529	090700	67475090	19050	19080	19080	19040	390
709	20240529	090600	60038600	19080	19080	19100	19080	159
710	20240529	090500	57003620	19100	19110	19190	19100	488
711	20240529	090400	47681650	19200	19200	19200	19200	27
712	20240529	090300	47163250	19080	19080	19080	19080	98
713	20240529	090200	45293410	19080	19170	19170	19080	208
714	20240529	090100	41319740	19100	19210	19210	19090	1088
715	20240529	090000	20537620	19220	19230	19230	19220	1068