KissMeData/001440/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	183400	131845662090	18690	18690	18690	18690	145591
3	20240528	183300	131845662090	18690	18690	18690	18690	0
4	20240528	183200	131845662090	18690	18690	18690	18690	0
5	20240528	183100	131845662090	18690	18690	18690	18690	0
6	20240528	183000	131845662090	18690	18690	18690	18690	0
7	20240528	182900	131845662090	18690	18690	18690	18690	0
8	20240528	182800	131845662090	18690	18690	18690	18690	0
9	20240528	182700	131845662090	18690	18690	18690	18690	0
10	20240528	182600	131845662090	18690	18690	18690	18690	0
11	20240528	182500	131845662090	18690	18690	18690	18690	0
12	20240528	182400	131845662090	18690	18690	18690	18690	0
13	20240528	182300	131845662090	18690	18690	18690	18690	0
14	20240528	182200	131845662090	18690	18690	18690	18690	0
15	20240528	182100	131845662090	18690	18690	18690	18690	0
16	20240528	182000	131845662090	18690	18690	18690	18690	0
17	20240528	181900	131845662090	18690	18690	18690	18690	0
18	20240528	181800	131845662090	18690	18690	18690	18690	0
19	20240528	181700	131845662090	18690	18690	18690	18690	0
20	20240528	181600	131845662090	18690	18690	18690	18690	0
21	20240528	181500	131845662090	18690	18690	18690	18690	0
22	20240528	181400	131845662090	18690	18690	18690	18690	0
23	20240528	181300	131845662090	18690	18690	18690	18690	0
24	20240528	181200	131845662090	18690	18690	18690	18690	0
25	20240528	181100	131845662090	18690	18690	18690	18690	0
26	20240528	181000	131845662090	18690	18690	18690	18690	0
27	20240528	180900	131845662090	18690	18690	18690	18690	0
28	20240528	180800	131845662090	18690	18690	18690	18690	0
29	20240528	180700	131845662090	18690	18690	18690	18690	0
30	20240528	180600	131845662090	18690	18690	18690	18690	0
31	20240528	180500	131845662090	18690	18690	18690	18690	0
32	20240528	180400	131845662090	18690	18690	18690	18690	145591
33	20240528	180300	131845662090	18690	18690	18690	18690	0
34	20240528	180200	131845662090	18690	18690	18690	18690	0
35	20240528	180100	131845662090	18690	18690	18690	18690	0
36	20240528	180000	131845662090	18690	18690	18690	18690	0
37	20240528	175900	131845662090	18690	18690	18690	18690	0
38	20240528	175800	131845662090	18690	18690	18690	18690	0
39	20240528	175700	131845662090	18690	18690	18690	18690	0
40	20240528	175600	131845662090	18690	18690	18690	18690	0
41	20240528	175500	131845662090	18690	18690	18690	18690	0
42	20240528	175400	131845662090	18690	18690	18690	18690	0
43	20240528	175300	131845662090	18690	18690	18690	18690	0
44	20240528	175200	131845662090	18690	18690	18690	18690	0
45	20240528	175100	131845662090	18690	18690	18690	18690	0
46	20240528	175000	131845662090	18690	18690	18690	18690	0
47	20240528	174900	131845662090	18690	18690	18690	18690	0
48	20240528	174800	131845662090	18690	18690	18690	18690	0
49	20240528	174700	131845662090	18690	18690	18690	18690	0
50	20240528	174600	131845662090	18690	18690	18690	18690	0
51	20240528	174500	131845662090	18690	18690	18690	18690	0
52	20240528	174400	131845662090	18690	18690	18690	18690	0
53	20240528	174300	131845662090	18690	18690	18690	18690	0
54	20240528	174200	131845662090	18690	18690	18690	18690	0
55	20240528	174100	131845662090	18690	18690	18690	18690	0
56	20240528	174000	131845662090	18690	18690	18690	18690	0
57	20240528	173900	131845662090	18690	18690	18690	18690	0
58	20240528	173800	131845662090	18690	18690	18690	18690	0
59	20240528	173700	131845662090	18690	18690	18690	18690	0
60	20240528	173600	131845662090	18690	18690	18690	18690	0
61	20240528	173500	131845662090	18690	18690	18690	18690	0
62	20240528	173400	131845662090	18690	18690	18690	18690	145591
63	20240528	173300	131845662090	18690	18690	18690	18690	0
64	20240528	173200	131845662090	18690	18690	18690	18690	0
65	20240528	173100	131845662090	18690	18690	18690	18690	0
66	20240528	173000	131845662090	18690	18690	18690	18690	0
67	20240528	172900	131845662090	18690	18690	18690	18690	0
68	20240528	172800	131845662090	18690	18690	18690	18690	0
69	20240528	172700	131845662090	18690	18690	18690	18690	0
70	20240528	172600	131845662090	18690	18690	18690	18690	0
71	20240528	172500	131845662090	18690	18690	18690	18690	0
72	20240528	172400	131845662090	18690	18690	18690	18690	0
73	20240528	172300	131845662090	18690	18690	18690	18690	0
74	20240528	172200	131845662090	18690	18690	18690	18690	0
75	20240528	172100	131845662090	18690	18690	18690	18690	0
76	20240528	172000	131845662090	18690	18690	18690	18690	0
77	20240528	171900	131845662090	18690	18690	18690	18690	0
78	20240528	171800	131845662090	18690	18690	18690	18690	0
79	20240528	171700	131845662090	18690	18690	18690	18690	0
80	20240528	171600	131845662090	18690	18690	18690	18690	0
81	20240528	171500	131845662090	18690	18690	18690	18690	0
82	20240528	171400	131845662090	18690	18690	18690	18690	0
83	20240528	171300	131845662090	18690	18690	18690	18690	0
84	20240528	171200	131845662090	18690	18690	18690	18690	0
85	20240528	171100	131845662090	18690	18690	18690	18690	0
86	20240528	171000	131845662090	18690	18690	18690	18690	0
87	20240528	170900	131845662090	18690	18690	18690	18690	0
88	20240528	170800	131845662090	18690	18690	18690	18690	0
89	20240528	170700	131845662090	18690	18690	18690	18690	0
90	20240528	170600	131845662090	18690	18690	18690	18690	0
91	20240528	170500	131845662090	18690	18690	18690	18690	0
92	20240528	170400	131845662090	18690	18690	18690	18690	145591
93	20240528	170300	131845662090	18690	18690	18690	18690	0
94	20240528	170200	131845662090	18690	18690	18690	18690	0
95	20240528	170100	131845662090	18690	18690	18690	18690	0
96	20240528	170000	131845662090	18690	18690	18690	18690	0
97	20240528	165900	131845662090	18690	18690	18690	18690	0
98	20240528	165800	131845662090	18690	18690	18690	18690	0
99	20240528	165700	131845662090	18690	18690	18690	18690	0
100	20240528	165600	131845662090	18690	18690	18690	18690	0
101	20240528	165500	131845662090	18690	18690	18690	18690	0
102	20240528	165400	131845662090	18690	18690	18690	18690	0
103	20240528	165300	131845662090	18690	18690	18690	18690	0
104	20240528	165200	131845662090	18690	18690	18690	18690	0
105	20240528	165100	131845662090	18690	18690	18690	18690	0
106	20240528	165000	131845662090	18690	18690	18690	18690	0
107	20240528	164900	131845662090	18690	18690	18690	18690	0
108	20240528	164800	131845662090	18690	18690	18690	18690	0
109	20240528	164700	131845662090	18690	18690	18690	18690	0
110	20240528	164600	131845662090	18690	18690	18690	18690	0
111	20240528	164500	131845662090	18690	18690	18690	18690	0
112	20240528	164400	131845662090	18690	18690	18690	18690	0
113	20240528	164300	131845662090	18690	18690	18690	18690	0
114	20240528	164200	131845662090	18690	18690	18690	18690	0
115	20240528	164100	131845662090	18690	18690	18690	18690	0
116	20240528	164000	131845662090	18690	18690	18690	18690	0
117	20240528	163900	131845662090	18690	18690	18690	18690	0
118	20240528	163800	131845662090	18690	18690	18690	18690	0
119	20240528	163700	131845662090	18690	18690	18690	18690	0
120	20240528	163600	131845662090	18690	18690	18690	18690	0
121	20240528	163500	131845662090	18690	18690	18690	18690	0
122	20240528	163400	131845662090	18690	18690	18690	18690	145591
123	20240528	163300	131845662090	18690	18690	18690	18690	0
124	20240528	163200	131845662090	18690	18690	18690	18690	0
125	20240528	163100	131845662090	18690	18690	18690	18690	0
126	20240528	163000	131845662090	18690	18690	18690	18690	0
127	20240528	162900	131845662090	18690	18690	18690	18690	0
128	20240528	162800	131845662090	18690	18690	18690	18690	0
129	20240528	162700	131845662090	18690	18690	18690	18690	0
130	20240528	162600	131845662090	18690	18690	18690	18690	0
131	20240528	162500	131845662090	18690	18690	18690	18690	0
132	20240528	162400	131845662090	18690	18690	18690	18690	0
133	20240528	162300	131845662090	18690	18690	18690	18690	0
134	20240528	162200	131845662090	18690	18690	18690	18690	0
135	20240528	162100	131845662090	18690	18690	18690	18690	0
136	20240528	162000	131845662090	18690	18690	18690	18690	0
137	20240528	161900	131845662090	18690	18690	18690	18690	0
138	20240528	161800	131845662090	18690	18690	18690	18690	0
139	20240528	161700	131845662090	18690	18690	18690	18690	0
140	20240528	161600	131845662090	18690	18690	18690	18690	0
141	20240528	161500	131845662090	18690	18690	18690	18690	0
142	20240528	161400	131845662090	18690	18690	18690	18690	0
143	20240528	161300	131845662090	18690	18690	18690	18690	0
144	20240528	161200	131845662090	18690	18690	18690	18690	0
145	20240528	161100	131845662090	18690	18690	18690	18690	0
146	20240528	161000	131845662090	18690	18690	18690	18690	0
147	20240528	160900	131845662090	18690	18690	18690	18690	0
148	20240528	160800	131845662090	18690	18690	18690	18690	0
149	20240528	160700	131845662090	18690	18690	18690	18690	0
150	20240528	160600	131845662090	18690	18690	18690	18690	0
151	20240528	160500	131845662090	18690	18690	18690	18690	0
152	20240528	160400	131845662090	18690	18690	18690	18690	145591
153	20240528	160300	131845662090	18690	18690	18690	18690	0
154	20240528	160200	131845662090	18690	18690	18690	18690	0
155	20240528	160100	131845662090	18690	18690	18690	18690	0
156	20240528	160000	131845662090	18690	18690	18690	18690	0
157	20240528	155900	131845662090	18690	18690	18690	18690	0
158	20240528	155800	131845662090	18690	18690	18690	18690	0
159	20240528	155700	131845662090	18690	18690	18690	18690	0
160	20240528	155600	131845662090	18690	18690	18690	18690	0
161	20240528	155500	131845662090	18690	18690	18690	18690	0
162	20240528	155400	131845662090	18690	18690	18690	18690	0
163	20240528	155300	131845662090	18690	18690	18690	18690	0
164	20240528	155200	131845662090	18690	18690	18690	18690	0
165	20240528	155100	131845662090	18690	18690	18690	18690	0
166	20240528	155000	131845662090	18690	18690	18690	18690	0
167	20240528	154900	131845662090	18690	18690	18690	18690	0
168	20240528	154800	131845662090	18690	18690	18690	18690	0
169	20240528	154700	131845662090	18690	18690	18690	18690	0
170	20240528	154600	131845662090	18690	18690	18690	18690	0
171	20240528	154500	131845662090	18690	18690	18690	18690	0
172	20240528	154400	131845662090	18690	18690	18690	18690	0
173	20240528	154300	131845662090	18690	18690	18690	18690	0
174	20240528	154200	131845662090	18690	18690	18690	18690	0
175	20240528	154100	131845662090	18690	18690	18690	18690	0
176	20240528	154000	131845662090	18690	18690	18690	18690	0
177	20240528	153900	131845662090	18690	18690	18690	18690	0
178	20240528	153800	131845662090	18690	18690	18690	18690	0
179	20240528	153700	131845662090	18690	18690	18690	18690	0
180	20240528	153600	131845662090	18690	18690	18690	18690	0
181	20240528	153500	131845662090	18690	18690	18690	18690	0
182	20240528	153400	131845662090	18690	18690	18690	18690	145591
183	20240528	153300	131845662090	18690	18690	18690	18690	0
184	20240528	153200	131845662090	18690	18690	18690	18690	0
185	20240528	153100	131845662090	18690	18690	18690	18690	0
186	20240528	153000	131845662090	18690	18690	18690	18690	145591
187	20240528	152900	129124566300	18690	18690	18690	18690	0
188	20240528	152800	129124566300	18690	18690	18690	18690	0
189	20240528	152700	129124566300	18690	18690	18690	18690	0
190	20240528	152600	129124566300	18690	18690	18690	18690	0
191	20240528	152500	129124566300	18690	18690	18690	18690	0
192	20240528	152400	129124566300	18690	18690	18690	18690	0
193	20240528	152300	129124566300	18690	18690	18690	18690	0
194	20240528	152200	129124566300	18690	18690	18690	18690	0
195	20240528	152100	129124566300	18690	18690	18690	18690	0
196	20240528	152000	129124566300	18690	18690	18690	18690	0
197	20240528	151900	129124566300	18690	18700	18700	18680	25248
198	20240528	151800	128652628090	18700	18690	18710	18690	31045
199	20240528	151700	128072031240	18690	18670	18710	18660	39970
200	20240528	151600	127325292390	18670	18640	18680	18640	32687
201	20240528	151500	126715380340	18640	18650	18650	18630	13874
202	20240528	151400	126456754210	18630	18660	18660	18630	14883
203	20240528	151300	126179220140	18650	18690	18690	18650	27979
204	20240528	151200	125656976090	18690	18700	18700	18680	14147
205	20240528	151100	125392511840	18700	18690	18700	18690	13710
206	20240528	151000	125136164280	18700	18680	18700	18670	10843
207	20240528	150900	124933518730	18670	18690	18690	18670	9957
208	20240528	150800	124747521070	18680	18670	18690	18650	14879
209	20240528	150700	124469756390	18670	18620	18670	18610	38940
210	20240528	150600	123744147140	18620	18620	18630	18610	5314
211	20240528	150500	123645223550	18630	18630	18640	18610	12019
212	20240528	150400	123421423820	18620	18640	18640	18620	23836
213	20240528	150300	122977330850	18640	18620	18650	18610	9617
214	20240528	150200	122798233550	18610	18620	18620	18600	8691
215	20240528	150100	122636484990	18620	18610	18620	18590	12263
216	20240528	150000	122408355930	18610	18590	18610	18590	10155
217	20240528	145900	122219454910	18600	18610	18610	18580	14498
218	20240528	145800	121949814290	18610	18610	18610	18600	5293
219	20240528	145700	121851337640	18600	18600	18610	18590	13852
220	20240528	145600	121593684210	18600	18600	18610	18600	14786
221	20240528	145500	121318650570	18610	18620	18620	18600	10694
222	20240528	145400	121119673730	18610	18620	18620	18600	7313
223	20240528	145300	120983576860	18620	18640	18640	18610	12796
224	20240528	145200	120745331880	18640	18640	18650	18630	3835
225	20240528	145100	120673842750	18650	18640	18650	18620	11234
226	20240528	145000	120464484970	18640	18660	18660	18630	9298
227	20240528	144900	120291105000	18660	18640	18660	18630	5472
228	20240528	144800	120189086150	18640	18640	18650	18630	8223
229	20240528	144700	120035869460	18640	18660	18660	18620	10014
230	20240528	144600	119849247550	18670	18690	18690	18660	8837
231	20240528	144500	119684247100	18680	18720	18720	18680	13259
232	20240528	144400	119436322950	18720	18710	18730	18700	17398
233	20240528	144300	119110645090	18710	18690	18710	18680	10944
234	20240528	144200	118906062120	18680	18660	18690	18650	11362
235	20240528	144100	118693951260	18660	18630	18660	18630	16778
236	20240528	144000	118381185000	18630	18620	18630	18620	16427
237	20240528	143900	118075176330	18620	18620	18630	18610	4991
238	20240528	143800	117982220030	18620	18600	18630	18570	23011
239	20240528	143700	117553978300	18600	18570	18600	18540	43892
240	20240528	143600	116738746660	18560	18550	18570	18540	40393
241	20240528	143500	115989414570	18550	18570	18570	18550	18937
242	20240528	143400	115638004730	18570	18570	18580	18560	13244
243	20240528	143300	115392114480	18570	18580	18580	18560	18109
244	20240528	143200	115055791590	18570	18580	18590	18560	25113
245	20240528	143100	114589369630	18590	18590	18600	18580	16117
246	20240528	143000	114289827970	18590	18600	18600	18590	8872
247	20240528	142900	114124887060	18590	18600	18610	18590	11450
248	20240528	142800	113911987460	18610	18590	18620	18580	18206
249	20240528	142700	113573275400	18590	18610	18610	18590	12647
250	20240528	142600	113338094850	18610	18610	18620	18600	12938
251	20240528	142500	113097379500	18610	18610	18620	18600	12859
252	20240528	142400	112858079870	18620	18590	18620	18590	12493
253	20240528	142300	112625762410	18590	18610	18610	18580	15020
254	20240528	142200	112346465130	18600	18620	18630	18600	14281
255	20240528	142100	112080554870	18620	18570	18630	18560	62320
256	20240528	142000	110921524250	18570	18600	18610	18570	69241
257	20240528	141900	109634198790	18600	18610	18620	18600	38168
258	20240528	141800	108923927750	18610	18610	18620	18610	7319
259	20240528	141700	108787699860	18610	18630	18630	18610	19870
260	20240528	141600	108417728550	18630	18640	18640	18620	17494
261	20240528	141500	108091894650	18640	18630	18640	18630	9830
262	20240528	141400	107908738050	18640	18650	18650	18630	14175
263	20240528	141300	107644601990	18640	18640	18650	18630	8249
264	20240528	141200	107490844610	18640	18640	18650	18630	9756
265	20240528	141100	107309001990	18640	18650	18660	18630	11273
266	20240528	141000	107098908740	18650	18640	18650	18640	11675
267	20240528	140900	106881228970	18640	18640	18650	18630	8633
268	20240528	140800	106720317680	18640	18650	18650	18620	20479
269	20240528	140700	106338718550	18650	18650	18660	18610	54153
270	20240528	140600	105329935710	18650	18670	18680	18640	45820
271	20240528	140500	104475245130	18670	18680	18680	18660	13414
272	20240528	140400	104224874730	18670	18680	18690	18660	19751
273	20240528	140300	103856086290	18690	18690	18700	18680	8714
274	20240528	140200	103693230100	18680	18670	18680	18660	13801
275	20240528	140100	103435551140	18670	18680	18690	18660	13832
276	20240528	140000	103177291220	18680	18700	18700	18670	9081
277	20240528	135900	103007646690	18700	18700	18700	18680	10319
278	20240528	135800	102814828450	18700	18700	18710	18690	6230
279	20240528	135700	102698342410	18700	18690	18700	18680	5656
280	20240528	135600	102592626130	18690	18710	18720	18680	10112
281	20240528	135500	102403557230	18710	18710	18720	18710	4145
282	20240528	135400	102325995810	18720	18710	18720	18710	2989
283	20240528	135300	102270055210	18700	18690	18710	18690	3798
284	20240528	135200	102199039870	18690	18700	18700	18690	4211
285	20240528	135100	102120306180	18700	18680	18710	18680	11436
286	20240528	135000	101906594470	18680	18710	18720	18670	29258
287	20240528	134900	101359908680	18700	18740	18750	18700	3534
288	20240528	134800	101293781500	18740	18750	18760	18740	5048
289	20240528	134700	101199122340	18760	18710	18760	18700	37229
290	20240528	134600	100502413770	18720	18750	18750	18700	11084
291	20240528	134500	100294957650	18740	18750	18760	18740	2642
292	20240528	134400	100245425720	18750	18760	18780	18750	5300
293	20240528	134300	100145976270	18760	18740	18770	18740	3356
294	20240528	134200	100083033960	18750	18710	18750	18710	6720
295	20240528	134100	99957135930	18710	18690	18710	18690	11773
296	20240528	134000	99737036240	18680	18670	18700	18670	5359
297	20240528	133900	99636899950	18670	18680	18690	18670	7085
298	20240528	133800	99504609460	18680	18680	18690	18660	9053
299	20240528	133700	99335599870	18690	18670	18690	18660	18476
300	20240528	133600	98990633160	18670	18660	18690	18660	14135
301	20240528	133500	98726742120	18660	18680	18690	18660	48619
302	20240528	133400	97819342370	18680	18700	18700	18670	20832
303	20240528	133300	97430098410	18700	18700	18710	18680	12964
304	20240528	133200	97187757220	18700	18710	18710	18700	7971
305	20240528	133100	97038693980	18710	18700	18720	18700	6132
306	20240528	133000	96923973760	18710	18710	18730	18690	16072
307	20240528	132900	96623383090	18710	18710	18730	18700	9013
308	20240528	132800	96454766920	18700	18720	18720	18700	20338
309	20240528	132700	96074300070	18720	18720	18740	18710	9467
310	20240528	132600	95897069670	18720	18740	18740	18720	8236
311	20240528	132500	95742845900	18740	18760	18760	18730	10352
312	20240528	132400	95548921270	18760	18750	18760	18750	1678
313	20240528	132300	95517456170	18760	18770	18780	18730	9838
314	20240528	132200	95332968180	18770	18780	18790	18730	3326
315	20240528	132100	95270546280	18790	18770	18800	18730	19693
316	20240528	132000	94901124240	18770	18750	18770	18740	12679
317	20240528	131900	94663368900	18750	18760	18760	18740	6264
318	20240528	131800	94545928940	18760	18770	18770	18750	7155
319	20240528	131700	94411707090	18770	18780	18780	18770	11067
320	20240528	131600	94203965710	18770	18790	18790	18770	6148
321	20240528	131500	94088515040	18780	18780	18790	18780	2708
322	20240528	131400	94037656260	18790	18790	18790	18780	4758
323	20240528	131300	93948292590	18790	18790	18790	18780	2862
324	20240528	131200	93894538830	18790	18780	18790	18780	4238
325	20240528	131100	93814931010	18780	18770	18790	18770	3028
326	20240528	131000	93758080580	18760	18740	18770	18740	13300
327	20240528	130900	93508646810	18740	18750	18750	18740	5342
328	20240528	130800	93408528310	18750	18760	18760	18740	3900
329	20240528	130700	93335398350	18760	18760	18770	18750	3138
330	20240528	130600	93276532800	18760	18780	18780	18750	1666
331	20240528	130500	93245279700	18760	18810	18810	18760	11137
332	20240528	130400	93036032510	18800	18820	18830	18800	8011
333	20240528	130300	92885291360	18830	18830	18830	18820	5927
334	20240528	130200	92773700060	18830	18800	18830	18800	5793
335	20240528	130100	92664697870	18810	18780	18810	18780	6584
336	20240528	130000	92540945930	18790	18780	18790	18770	5577
337	20240528	125900	92436211790	18780	18760	18780	18750	4836
338	20240528	125800	92345474600	18770	18760	18770	18750	5565
339	20240528	125700	92241076670	18760	18710	18770	18700	22745
340	20240528	125600	91815279470	18700	18720	18720	18700	5888
341	20240528	125500	91705121550	18730	18750	18750	18690	15340
342	20240528	125400	91418069020	18750	18760	18770	18740	3407
343	20240528	125300	91354195080	18760	18770	18770	18750	7468
344	20240528	125200	91214097980	18770	18720	18770	18720	4474
345	20240528	125100	91130210820	18710	18710	18730	18710	6011
346	20240528	125000	91017726360	18710	18700	18720	18700	8628
347	20240528	124900	90856291600	18700	18680	18710	18660	21188
348	20240528	124800	90460534130	18680	18700	18700	18670	18392
349	20240528	124700	90116955780	18700	18720	18720	18680	15422
350	20240528	124600	89828704870	18720	18730	18730	18700	13594
351	20240528	124500	89574230020	18740	18750	18750	18710	6815
352	20240528	124400	89446558350	18750	18710	18750	18710	12665
353	20240528	124300	89209475950	18710	18680	18710	18660	26042
354	20240528	124200	88722965150	18670	18690	18700	18670	25494
355	20240528	124100	88246712050	18700	18720	18720	18690	67950
356	20240528	124000	86975719230	18710	18740	18750	18710	18640
357	20240528	123900	86626672960	18730	18710	18740	18710	25948
358	20240528	123800	86140951930	18720	18760	18760	18710	87583
359	20240528	123700	84500333040	18750	18790	18800	18750	85778
360	20240528	123600	82890429130	18800	18800	18810	18790	14065
361	20240528	123500	82626069130	18800	18830	18830	18800	6399
362	20240528	123400	82505671850	18830	18830	18840	18820	4100
363	20240528	123300	82428477320	18830	18820	18840	18820	11309
364	20240528	123200	82215548790	18830	18830	18830	18820	4438
365	20240528	123100	82132006770	18830	18800	18830	18800	6010
366	20240528	123000	82018949360	18800	18790	18800	18790	9448
367	20240528	122900	81841400360	18780	18790	18790	18780	8482
368	20240528	122800	81682078790	18790	18780	18790	18770	10621
369	20240528	122700	81482628630	18780	18780	18790	18770	14126
370	20240528	122600	81217337500	18790	18780	18790	18770	13506
371	20240528	122500	80963736850	18780	18800	18800	18780	30750
372	20240528	122400	80386060700	18800	18820	18820	18790	19198
373	20240528	122300	80025055500	18820	18830	18830	18820	6575
374	20240528	122200	79901305380	18830	18820	18830	18810	3478
375	20240528	122100	79835827190	18820	18820	18840	18820	13962
376	20240528	122000	79573024460	18820	18830	18840	18820	7823
377	20240528	121900	79425717400	18830	18840	18850	18830	2421
378	20240528	121800	79380108910	18840	18840	18850	18830	3345
379	20240528	121700	79317090810	18850	18850	18850	18830	2775
380	20240528	121600	79264805580	18850	18830	18850	18830	1628
381	20240528	121500	79234137770	18830	18810	18840	18810	6479
382	20240528	121400	79112193260	18820	18810	18820	18810	6470
383	20240528	121300	78990469020	18810	18830	18830	18800	13769
384	20240528	121200	78731498720	18830	18830	18840	18830	9226
385	20240528	121100	78557766010	18840	18850	18850	18830	3730
386	20240528	121000	78487482520	18840	18860	18860	18840	4728
387	20240528	120900	78398348530	18860	18870	18870	18840	2023
388	20240528	120800	78360198880	18870	18870	18870	18850	4178
389	20240528	120700	78281395470	18870	18840	18870	18830	7618
390	20240528	120600	78137812420	18840	18810	18840	18800	12928
391	20240528	120500	77894573230	18810	18800	18810	18800	11504
392	20240528	120400	77678286440	18810	18830	18830	18800	17194
393	20240528	120300	77354859010	18830	18870	18870	18820	13131
394	20240528	120200	77107525530	18870	18820	18870	18810	60459
395	20240528	120100	75968092880	18820	18800	18820	18790	10653
396	20240528	120000	75767768360	18800	18780	18800	18760	26978
397	20240528	115900	75261177560	18790	18830	18830	18780	80285
398	20240528	115800	73751376430	18830	18850	18850	18820	26399
399	20240528	115700	73254283200	18840	18840	18850	18830	21246
400	20240528	115600	72854083230	18850	18890	18890	18840	112723
401	20240528	115500	70728355450	18890	18890	18900	18880	16357
402	20240528	115400	70419423160	18890	18890	18900	18880	9551
403	20240528	115300	70239046460	18890	18890	18890	18870	41889
404	20240528	115200	69448014750	18900	18910	18910	18900	15229
405	20240528	115100	69160184450	18900	18910	18910	18900	7275
406	20240528	115000	69022682700	18910	18910	18920	18900	19040
407	20240528	114900	68662781760	18910	18920	18920	18900	32627
408	20240528	114800	68045926890	18910	18920	18920	18910	3757
409	20240528	114700	67974876330	18910	18940	18940	18900	48350
410	20240528	114600	67060428680	18930	18950	18960	18930	19140
411	20240528	114500	66697942670	18950	18960	18960	18950	7267
412	20240528	114400	66560216800	18960	18950	18960	18950	4722
413	20240528	114300	66470720930	18940	18940	18950	18930	7937
414	20240528	114200	66320414980	18950	18950	18950	18940	2908
415	20240528	114100	66265323510	18950	18940	18960	18930	9369
416	20240528	114000	66087838760	18940	18950	18950	18940	8468
417	20240528	113900	65927439030	18950	18950	18960	18950	3354
418	20240528	113800	65863879760	18960	18960	18960	18950	1895
419	20240528	113700	65827968130	18960	18960	18960	18940	9510
420	20240528	113600	65647760540	18960	18960	18960	18950	2782
421	20240528	113500	65595026940	18950	18950	18960	18950	1277
422	20240528	113400	65570822240	18950	18970	18970	18940	11839
423	20240528	113300	65346437370	18960	18990	19000	18960	11829
424	20240528	113200	65121916170	19000	18990	19000	18990	1533
425	20240528	113100	65092798210	19000	19010	19010	18990	9713
426	20240528	113000	64908280950	19010	19010	19010	19000	1997
427	20240528	112900	64870330440	19000	19020	19020	19000	18734
428	20240528	112800	64514345920	19020	19020	19020	19000	8913
429	20240528	112700	64344903260	19020	19030	19030	19010	11187
430	20240528	112600	64132200710	19030	19010	19030	19010	6684
431	20240528	112500	64005060930	19010	19030	19030	19010	12667
432	20240528	112400	63764170640	19030	19050	19050	19020	9358
433	20240528	112300	63586026160	19040	19040	19060	19040	10195
434	20240528	112200	63391849560	19050	19050	19060	19010	24796
435	20240528	112100	62919694500	19050	18970	19060	18970	47527
436	20240528	112000	62015566740	18960	18950	18970	18950	15946
437	20240528	111900	61713271620	18950	18970	18970	18950	8893
438	20240528	111800	61544701380	18970	18980	18980	18960	1536
439	20240528	111700	61515573000	18970	18960	18980	18950	2585
440	20240528	111600	61466551730	18960	18970	18980	18950	8292
441	20240528	111500	61309306150	18970	18980	18980	18960	2672
442	20240528	111400	61258624740	18970	18960	18980	18950	3912
443	20240528	111300	61184428430	18970	18950	18980	18940	10756
444	20240528	111200	60980493160	18940	18940	18950	18930	21028
445	20240528	111100	60582282760	18940	18920	18940	18920	6664
446	20240528	111000	60456149850	18920	18930	18930	18910	14592
447	20240528	110900	60180143750	18920	18920	18930	18920	2789
448	20240528	110800	60127375830	18920	18920	18930	18910	14715
449	20240528	110700	59849005320	18920	18920	18940	18920	11271
450	20240528	110600	59635733980	18920	18920	18940	18920	18372
451	20240528	110500	59288076040	18920	18940	18940	18920	4519
452	20240528	110400	59202545340	18930	18940	18940	18920	14566
453	20240528	110300	58926776090	18940	18950	18950	18930	14582
454	20240528	110200	58650546040	18950	18950	18960	18940	9895
455	20240528	110100	58463041450	18940	18950	18950	18930	16766
456	20240528	110000	58145470840	18950	18950	18950	18940	7512
457	20240528	105900	58003185160	18940	18950	18960	18940	11624
458	20240528	105800	57782983030	18950	18970	18970	18940	8763
459	20240528	105700	57616920790	18970	18950	18970	18950	1869
460	20240528	105600	57581471650	18950	18930	18960	18930	3503
461	20240528	105500	57515114590	18940	18920	18970	18920	18386
462	20240528	105400	57166929850	18930	18940	18950	18930	8075
463	20240528	105300	57014040590	18950	19000	19010	18940	14409
464	20240528	105200	56740657350	19000	19030	19040	18980	15063
465	20240528	105100	56454332960	19030	19020	19040	19010	5192
466	20240528	105000	56355523800	19020	19010	19050	18990	23657
467	20240528	104900	55905155490	19010	19030	19040	19000	7289
468	20240528	104800	55766528190	19030	19040	19050	19030	21245
469	20240528	104700	55361999550	19040	19040	19050	19030	15541
470	20240528	104600	55066129560	19040	18980	19050	18960	72032
471	20240528	104500	53697216490	18980	18990	18990	18970	15030
472	20240528	104400	53412012510	18990	18990	19000	18980	6713
473	20240528	104300	53284536520	18990	18990	19000	18980	9582
474	20240528	104200	53102578670	18980	18970	19000	18970	13263
475	20240528	104100	52850776740	18980	18970	18980	18970	3824
476	20240528	104000	52778201640	18980	18970	18980	18960	11825
477	20240528	103900	52553887700	18970	18940	18970	18940	6344
478	20240528	103800	52433658510	18940	18900	18940	18890	24685
479	20240528	103700	51966981310	18900	18910	18910	18900	12294
480	20240528	103600	51734619670	18910	18910	18910	18900	4614
481	20240528	103500	51647389160	18900	18910	18920	18890	15624
482	20240528	103400	51352046700	18900	18890	18910	18890	16106
483	20240528	103300	51047697180	18900	18900	18900	18890	15713
484	20240528	103200	50750853850	18890	18910	18910	18890	12618
485	20240528	103100	50512367040	18900	18920	18920	18900	4127
486	20240528	103000	50434328620	18910	18920	18920	18900	5374
487	20240528	102900	50332706080	18910	18920	18920	18910	3882
488	20240528	102800	50259284560	18910	18910	18920	18910	11359
489	20240528	102700	50044451830	18910	18920	18920	18900	4686
490	20240528	102600	49955830420	18920	18900	18920	18900	9292
491	20240528	102500	49780189650	18910	18900	18910	18900	5274
492	20240528	102400	49680505260	18910	18900	18910	18890	8093
493	20240528	102300	49527558710	18900	18910	18910	18890	19349
494	20240528	102200	49161900710	18900	18910	18910	18900	12209
495	20240528	102100	48931118400	18910	18920	18920	18900	10430
496	20240528	102000	48733930270	18920	18950	18950	18910	13808
497	20240528	101900	48472526510	18950	18920	18960	18920	4059
498	20240528	101800	48395674070	18930	18940	18940	18920	2625
499	20240528	101700	48345983610	18940	18920	18980	18910	8674
500	20240528	101600	48181671570	18920	18900	18920	18890	16179
501	20240528	101500	47875840000	18900	18900	18910	18890	8479
502	20240528	101400	47715586580	18900	18870	18900	18870	9207
503	20240528	101300	47541741470	18880	18880	18890	18870	14449
504	20240528	101200	47269061930	18880	18900	18900	18870	12705
505	20240528	101100	47029166370	18890	18890	18900	18880	8830
506	20240528	101000	46862384080	18900	18890	18910	18880	19379
507	20240528	100900	46496263760	18880	18910	18910	18870	27419
508	20240528	100800	45978547130	18910	18940	18950	18900	31625
509	20240528	100700	45380311380	18940	18930	18950	18920	7360
510	20240528	100600	45240947540	18930	18890	18930	18880	18337
511	20240528	100500	44894314470	18890	18910	18910	18880	38763
512	20240528	100400	44161867800	18910	18910	18930	18900	37499
513	20240528	100300	43452762290	18910	18940	18940	18910	25107
514	20240528	100200	42977699900	18940	18940	18950	18920	28404
515	20240528	100100	42439875170	18930	18940	18950	18930	19388
516	20240528	100000	42072753720	18950	18960	18970	18940	25940
517	20240528	095900	41581167390	18960	18960	18970	18950	16758
518	20240528	095800	41263521540	18960	18980	18990	18950	22572
519	20240528	095700	40835457020	18980	18990	18990	18960	33412
520	20240528	095600	40201628330	18990	19010	19020	18990	30374
521	20240528	095500	39624575860	19010	19060	19060	18990	59971
522	20240528	095400	38484238110	19060	19060	19070	19040	10733
523	20240528	095300	38279679560	19060	19050	19070	19030	16104
524	20240528	095200	37972911630	19060	19090	19100	19050	13042
525	20240528	095100	37724147320	19100	19090	19120	19080	21393
526	20240528	095000	37315565400	19090	19120	19120	19080	25242
527	20240528	094900	36833287190	19130	19170	19170	19110	38178
528	20240528	094800	36102150090	19170	19090	19170	19080	113825
529	20240528	094700	33925281170	19090	19080	19090	19070	8652
530	20240528	094600	33760180530	19080	19090	19100	19070	24241
531	20240528	094500	33297529080	19090	19030	19090	19020	39277
532	20240528	094400	32549062980	19030	19010	19030	19000	15297
533	20240528	094300	32258172010	19010	19020	19030	19000	7045
534	20240528	094200	32124223220	19020	19010	19020	19000	5943
535	20240528	094100	32011210210	19000	18990	19020	18980	16803
536	20240528	094000	31691974760	19000	19020	19040	18990	29153
537	20240528	093900	31137719270	19020	19040	19050	19020	8034
538	20240528	093800	30984806920	19040	19060	19080	19020	14164
539	20240528	093700	30714990420	19070	19050	19080	19050	15398
540	20240528	093600	30421504650	19050	19050	19110	19050	45815
541	20240528	093500	29547140770	19010	19010	19050	19000	18893
542	20240528	093400	29187775780	19020	19010	19020	19000	8664
543	20240528	093300	29023038930	19010	18970	19010	18970	15452
544	20240528	093200	28729586460	18980	18960	18990	18950	19553
545	20240528	093100	28358542240	18950	18980	18990	18950	18066
546	20240528	093000	28015834730	18990	19020	19020	18980	30714
547	20240528	092900	27432245790	19010	19050	19050	19010	19143
548	20240528	092800	27067970540	19050	19050	19060	19050	13893
549	20240528	092700	26803248210	19060	19060	19070	19050	13771
550	20240528	092600	26540782610	19070	19100	19100	19050	18607
551	20240528	092500	26185927620	19100	19030	19100	19020	34596
552	20240528	092400	25526683080	19040	19020	19040	19010	13778
553	20240528	092300	25264550830	19020	19040	19050	19010	14644
554	20240528	092200	24985856020	19040	19040	19080	19030	36035
555	20240528	092100	24299000620	19050	19030	19050	18920	22629
556	20240528	092000	23868733020	19030	18920	19030	18900	49695
557	20240528	091900	22927556450	18910	18890	18920	18880	11053
558	20240528	091800	22718607810	18890	18970	18980	18890	63680
559	20240528	091700	21513578700	18970	18930	18980	18920	26899
560	20240528	091600	21003985450	18940	18890	18940	18880	19934
561	20240528	091500	20626958680	18880	18900	18900	18850	38673
562	20240528	091400	19897269360	18900	18920	18930	18870	61831
563	20240528	091300	18728937990	18930	18960	18960	18920	47385
564	20240528	091200	17831832200	18960	18930	18970	18920	39947
565	20240528	091100	17075203000	18920	19010	19020	18920	85713
566	20240528	091000	15448016780	19020	19020	19030	19010	21188
567	20240528	090900	15045092710	19030	19080	19090	19010	57012
568	20240528	090800	13959180270	19090	19050	19110	19040	34200
569	20240528	090700	13306721160	19050	19080	19100	19020	35329
570	20240528	090600	12633767860	19090	19210	19210	19080	59866
571	20240528	090500	11488049230	19200	19230	19260	19200	73206
572	20240528	090400	10080663270	19230	19230	19250	19220	50368
573	20240528	090300	9111952750	19240	19270	19300	19200	119837
574	20240528	090200	6803814020	19280	19230	19280	19150	115953
575	20240528	090100	4574597520	19220	19040	19220	18980	114975
576	20240528	090000	2377111750	19020	19100	19110	19000	122809