KissMeData/032300/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	191400	392702970	18600	18600	18600	18600	509
3	20240527	191300	392702970	18600	18600	18600	18600	0
4	20240527	191200	392702970	18600	18600	18600	18600	0
5	20240527	191100	392702970	18600	18600	18600	18600	0
6	20240527	191000	392702970	18600	18600	18600	18600	0
7	20240527	190900	392702970	18600	18600	18600	18600	0
8	20240527	190800	392702970	18600	18600	18600	18600	0
9	20240527	190700	392702970	18600	18600	18600	18600	0
10	20240527	190600	392702970	18600	18600	18600	18600	0
11	20240527	190500	392702970	18600	18600	18600	18600	0
12	20240527	190400	392702970	18600	18600	18600	18600	0
13	20240527	190300	392702970	18600	18600	18600	18600	0
14	20240527	190200	392702970	18600	18600	18600	18600	0
15	20240527	190100	392702970	18600	18600	18600	18600	0
16	20240527	190000	392702970	18600	18600	18600	18600	0
17	20240527	185900	392702970	18600	18600	18600	18600	0
18	20240527	185800	392702970	18600	18600	18600	18600	0
19	20240527	185700	392702970	18600	18600	18600	18600	0
20	20240527	185600	392702970	18600	18600	18600	18600	0
21	20240527	185500	392702970	18600	18600	18600	18600	0
22	20240527	185400	392702970	18600	18600	18600	18600	0
23	20240527	185300	392702970	18600	18600	18600	18600	0
24	20240527	185200	392702970	18600	18600	18600	18600	0
25	20240527	185100	392702970	18600	18600	18600	18600	0
26	20240527	185000	392702970	18600	18600	18600	18600	0
27	20240527	184900	392702970	18600	18600	18600	18600	0
28	20240527	184800	392702970	18600	18600	18600	18600	0
29	20240527	184700	392702970	18600	18600	18600	18600	0
30	20240527	184600	392702970	18600	18600	18600	18600	0
31	20240527	184500	392702970	18600	18600	18600	18600	0
32	20240527	184400	392702970	18600	18600	18600	18600	509
33	20240527	184300	392702970	18600	18600	18600	18600	0
34	20240527	184200	392702970	18600	18600	18600	18600	0
35	20240527	184100	392702970	18600	18600	18600	18600	0
36	20240527	184000	392702970	18600	18600	18600	18600	0
37	20240527	183900	392702970	18600	18600	18600	18600	0
38	20240527	183800	392702970	18600	18600	18600	18600	0
39	20240527	183700	392702970	18600	18600	18600	18600	0
40	20240527	183600	392702970	18600	18600	18600	18600	0
41	20240527	183500	392702970	18600	18600	18600	18600	0
42	20240527	183400	392702970	18600	18600	18600	18600	0
43	20240527	183300	392702970	18600	18600	18600	18600	0
44	20240527	183200	392702970	18600	18600	18600	18600	0
45	20240527	183100	392702970	18600	18600	18600	18600	0
46	20240527	183000	392702970	18600	18600	18600	18600	0
47	20240527	182900	392702970	18600	18600	18600	18600	0
48	20240527	182800	392702970	18600	18600	18600	18600	0
49	20240527	182700	392702970	18600	18600	18600	18600	0
50	20240527	182600	392702970	18600	18600	18600	18600	0
51	20240527	182500	392702970	18600	18600	18600	18600	0
52	20240527	182400	392702970	18600	18600	18600	18600	0
53	20240527	182300	392702970	18600	18600	18600	18600	0
54	20240527	182200	392702970	18600	18600	18600	18600	0
55	20240527	182100	392702970	18600	18600	18600	18600	0
56	20240527	182000	392702970	18600	18600	18600	18600	0
57	20240527	181900	392702970	18600	18600	18600	18600	0
58	20240527	181800	392702970	18600	18600	18600	18600	0
59	20240527	181700	392702970	18600	18600	18600	18600	0
60	20240527	181600	392702970	18600	18600	18600	18600	0
61	20240527	181500	392702970	18600	18600	18600	18600	0
62	20240527	181400	392702970	18600	18600	18600	18600	509
63	20240527	181300	392702970	18600	18600	18600	18600	0
64	20240527	181200	392702970	18600	18600	18600	18600	0
65	20240527	181100	392702970	18600	18600	18600	18600	0
66	20240527	181000	392702970	18600	18600	18600	18600	0
67	20240527	180900	392702970	18600	18600	18600	18600	0
68	20240527	180800	392702970	18600	18600	18600	18600	0
69	20240527	180700	392702970	18600	18600	18600	18600	0
70	20240527	180600	392702970	18600	18600	18600	18600	0
71	20240527	180500	392702970	18600	18600	18600	18600	0
72	20240527	180400	392702970	18600	18600	18600	18600	0
73	20240527	180300	392702970	18600	18600	18600	18600	0
74	20240527	180200	392702970	18600	18600	18600	18600	0
75	20240527	180100	392702970	18600	18600	18600	18600	0
76	20240527	180000	392702970	18600	18600	18600	18600	0
77	20240527	175900	392702970	18600	18600	18600	18600	0
78	20240527	175800	392702970	18600	18600	18600	18600	0
79	20240527	175700	392702970	18600	18600	18600	18600	0
80	20240527	175600	392702970	18600	18600	18600	18600	0
81	20240527	175500	392702970	18600	18600	18600	18600	0
82	20240527	175400	392702970	18600	18600	18600	18600	0
83	20240527	175300	392702970	18600	18600	18600	18600	0
84	20240527	175200	392702970	18600	18600	18600	18600	0
85	20240527	175100	392702970	18600	18600	18600	18600	0
86	20240527	175000	392702970	18600	18600	18600	18600	0
87	20240527	174900	392702970	18600	18600	18600	18600	0
88	20240527	174800	392702970	18600	18600	18600	18600	0
89	20240527	174700	392702970	18600	18600	18600	18600	0
90	20240527	174600	392702970	18600	18600	18600	18600	0
91	20240527	174500	392702970	18600	18600	18600	18600	0
92	20240527	174400	392702970	18600	18600	18600	18600	509
93	20240527	174300	392702970	18600	18600	18600	18600	0
94	20240527	174200	392702970	18600	18600	18600	18600	0
95	20240527	174100	392702970	18600	18600	18600	18600	0
96	20240527	174000	392702970	18600	18600	18600	18600	0
97	20240527	173900	392702970	18600	18600	18600	18600	0
98	20240527	173800	392702970	18600	18600	18600	18600	0
99	20240527	173700	392702970	18600	18600	18600	18600	0
100	20240527	173600	392702970	18600	18600	18600	18600	0
101	20240527	173500	392702970	18600	18600	18600	18600	0
102	20240527	173400	392702970	18600	18600	18600	18600	0
103	20240527	173300	392702970	18600	18600	18600	18600	0
104	20240527	173200	392702970	18600	18600	18600	18600	0
105	20240527	173100	392702970	18600	18600	18600	18600	0
106	20240527	173000	392702970	18600	18600	18600	18600	0
107	20240527	172900	392702970	18600	18600	18600	18600	0
108	20240527	172800	392702970	18600	18600	18600	18600	0
109	20240527	172700	392702970	18600	18600	18600	18600	0
110	20240527	172600	392702970	18600	18600	18600	18600	0
111	20240527	172500	392702970	18600	18600	18600	18600	0
112	20240527	172400	392702970	18600	18600	18600	18600	0
113	20240527	172300	392702970	18600	18600	18600	18600	0
114	20240527	172200	392702970	18600	18600	18600	18600	0
115	20240527	172100	392702970	18600	18600	18600	18600	0
116	20240527	172000	392702970	18600	18600	18600	18600	0
117	20240527	171900	392702970	18600	18600	18600	18600	0
118	20240527	171800	392702970	18600	18600	18600	18600	0
119	20240527	171700	392702970	18600	18600	18600	18600	0
120	20240527	171600	392702970	18600	18600	18600	18600	0
121	20240527	171500	392702970	18600	18600	18600	18600	0
122	20240527	171400	392702970	18600	18600	18600	18600	509
123	20240527	171300	392702970	18600	18600	18600	18600	0
124	20240527	171200	392702970	18600	18600	18600	18600	0
125	20240527	171100	392702970	18600	18600	18600	18600	0
126	20240527	171000	392702970	18600	18600	18600	18600	0
127	20240527	170900	392702970	18600	18600	18600	18600	0
128	20240527	170800	392702970	18600	18600	18600	18600	0
129	20240527	170700	392702970	18600	18600	18600	18600	0
130	20240527	170600	392702970	18600	18600	18600	18600	0
131	20240527	170500	392702970	18600	18600	18600	18600	0
132	20240527	170400	392702970	18600	18600	18600	18600	0
133	20240527	170300	392702970	18600	18600	18600	18600	0
134	20240527	170200	392702970	18600	18600	18600	18600	0
135	20240527	170100	392702970	18600	18600	18600	18600	0
136	20240527	170000	392702970	18600	18600	18600	18600	0
137	20240527	165900	392702970	18600	18600	18600	18600	0
138	20240527	165800	392702970	18600	18600	18600	18600	0
139	20240527	165700	392702970	18600	18600	18600	18600	0
140	20240527	165600	392702970	18600	18600	18600	18600	0
141	20240527	165500	392702970	18600	18600	18600	18600	0
142	20240527	165400	392702970	18600	18600	18600	18600	0
143	20240527	165300	392702970	18600	18600	18600	18600	0
144	20240527	165200	392702970	18600	18600	18600	18600	0
145	20240527	165100	392702970	18600	18600	18600	18600	0
146	20240527	165000	392702970	18600	18600	18600	18600	0
147	20240527	164900	392702970	18600	18600	18600	18600	0
148	20240527	164800	392702970	18600	18600	18600	18600	0
149	20240527	164700	392702970	18600	18600	18600	18600	0
150	20240527	164600	392702970	18600	18600	18600	18600	0
151	20240527	164500	392702970	18600	18600	18600	18600	0
152	20240527	164400	392702970	18600	18600	18600	18600	509
153	20240527	164300	392702970	18600	18600	18600	18600	0
154	20240527	164200	392702970	18600	18600	18600	18600	0
155	20240527	164100	392702970	18600	18600	18600	18600	0
156	20240527	164000	392702970	18600	18600	18600	18600	0
157	20240527	163900	392702970	18600	18600	18600	18600	0
158	20240527	163800	392702970	18600	18600	18600	18600	0
159	20240527	163700	392702970	18600	18600	18600	18600	0
160	20240527	163600	392702970	18600	18600	18600	18600	0
161	20240527	163500	392702970	18600	18600	18600	18600	0
162	20240527	163400	392702970	18600	18600	18600	18600	0
163	20240527	163300	392702970	18600	18600	18600	18600	0
164	20240527	163200	392702970	18600	18600	18600	18600	0
165	20240527	163100	392702970	18600	18600	18600	18600	0
166	20240527	163000	392702970	18600	18600	18600	18600	0
167	20240527	162900	392702970	18600	18600	18600	18600	0
168	20240527	162800	392702970	18600	18600	18600	18600	0
169	20240527	162700	392702970	18600	18600	18600	18600	0
170	20240527	162600	392702970	18600	18600	18600	18600	0
171	20240527	162500	392702970	18600	18600	18600	18600	0
172	20240527	162400	392702970	18600	18600	18600	18600	0
173	20240527	162300	392702970	18600	18600	18600	18600	0
174	20240527	162200	392702970	18600	18600	18600	18600	0
175	20240527	162100	392702970	18600	18600	18600	18600	0
176	20240527	162000	392702970	18600	18600	18600	18600	0
177	20240527	161900	392702970	18600	18600	18600	18600	0
178	20240527	161800	392702970	18600	18600	18600	18600	0
179	20240527	161700	392702970	18600	18600	18600	18600	0
180	20240527	161600	392702970	18600	18600	18600	18600	0
181	20240527	161500	392702970	18600	18600	18600	18600	0
182	20240527	161400	392702970	18600	18600	18600	18600	509
183	20240527	161300	392702970	18600	18600	18600	18600	0
184	20240527	161200	392702970	18600	18600	18600	18600	0
185	20240527	161100	392702970	18600	18600	18600	18600	0
186	20240527	161000	392702970	18600	18600	18600	18600	0
187	20240527	160900	392702970	18600	18600	18600	18600	0
188	20240527	160800	392702970	18600	18600	18600	18600	0
189	20240527	160700	392702970	18600	18600	18600	18600	0
190	20240527	160600	392702970	18600	18600	18600	18600	0
191	20240527	160500	392702970	18600	18600	18600	18600	0
192	20240527	160400	392702970	18600	18600	18600	18600	0
193	20240527	160300	392702970	18600	18600	18600	18600	0
194	20240527	160200	392702970	18600	18600	18600	18600	0
195	20240527	160100	392702970	18600	18600	18600	18600	0
196	20240527	160000	392702970	18600	18600	18600	18600	0
197	20240527	155900	392702970	18600	18600	18600	18600	0
198	20240527	155800	392702970	18600	18600	18600	18600	0
199	20240527	155700	392702970	18600	18600	18600	18600	0
200	20240527	155600	392702970	18600	18600	18600	18600	0
201	20240527	155500	392702970	18600	18600	18600	18600	0
202	20240527	155400	392702970	18600	18600	18600	18600	0
203	20240527	155300	392702970	18600	18600	18600	18600	0
204	20240527	155200	392702970	18600	18600	18600	18600	0
205	20240527	155100	392702970	18600	18600	18600	18600	0
206	20240527	155000	392702970	18600	18600	18600	18600	0
207	20240527	154900	392702970	18600	18600	18600	18600	0
208	20240527	154800	392702970	18600	18600	18600	18600	0
209	20240527	154700	392702970	18600	18600	18600	18600	0
210	20240527	154600	392702970	18600	18600	18600	18600	0
211	20240527	154500	392702970	18600	18600	18600	18600	0
212	20240527	154400	392702970	18600	18600	18600	18600	509
213	20240527	154300	392702970	18600	18600	18600	18600	0
214	20240527	154200	392702970	18600	18600	18600	18600	0
215	20240527	154100	392702970	18600	18600	18600	18600	0
216	20240527	154000	392702970	18600	18600	18600	18600	0
217	20240527	153900	392702970	18600	18600	18600	18600	0
218	20240527	153800	392702970	18600	18600	18600	18600	0
219	20240527	153700	392702970	18600	18600	18600	18600	0
220	20240527	153600	392702970	18600	18600	18600	18600	0
221	20240527	153500	392702970	18600	18600	18600	18600	0
222	20240527	153400	392702970	18600	18600	18600	18600	0
223	20240527	153300	392702970	18600	18600	18600	18600	0
224	20240527	153200	392702970	18600	18600	18600	18600	0
225	20240527	153100	392702970	18600	18600	18600	18600	0
226	20240527	153000	392702970	18600	18600	18600	18600	509
227	20240527	152900	383235570	18600	18600	18600	18600	0
228	20240527	152800	383235570	18600	18600	18600	18600	0
229	20240527	152700	383235570	18600	18600	18600	18600	0
230	20240527	152600	383235570	18600	18600	18600	18600	0
231	20240527	152500	383235570	18600	18600	18600	18600	0
232	20240527	152400	383235570	18600	18600	18600	18600	0
233	20240527	152300	383235570	18600	18600	18600	18600	0
234	20240527	152200	383235570	18600	18600	18600	18600	0
235	20240527	152100	383235570	18600	18600	18600	18600	0
236	20240527	152000	383235570	18600	18600	18600	18600	0
237	20240527	151900	383235570	18600	18600	18600	18600	9
238	20240527	151800	383068170	18600	18600	18600	18600	0
239	20240527	151700	383068170	18600	18600	18600	18590	84
240	20240527	151600	381505970	18590	18600	18600	18590	47
241	20240527	151500	380632070	18600	18590	18600	18590	100
242	20240527	151400	378772920	18590	18590	18590	18590	71
243	20240527	151300	377453030	18590	18590	18590	18590	16
244	20240527	151200	377155590	18580	18580	18580	18580	1
245	20240527	151100	377137010	18590	18560	18590	18560	41
246	20240527	151000	376375550	18560	18560	18560	18560	1
247	20240527	150900	376356990	18560	18560	18560	18560	39
248	20240527	150800	375633150	18570	18570	18570	18570	3
249	20240527	150700	375577440	18570	18570	18570	18570	5
250	20240527	150600	375484590	18570	18570	18570	18570	6
251	20240527	150500	375373170	18560	18560	18560	18560	10
252	20240527	150400	375187570	18560	18560	18560	18560	30
253	20240527	150300	374630770	18560	18560	18560	18560	0
254	20240527	150200	374630770	18560	18560	18560	18560	10
255	20240527	150100	374445170	18570	18570	18570	18570	0
256	20240527	150000	374445170	18570	18570	18570	18570	114
257	20240527	145900	372328190	18560	18560	18560	18560	0
258	20240527	145800	372328190	18560	18560	18560	18560	0
259	20240527	145700	372328190	18560	18560	18560	18560	0
260	20240527	145600	372328190	18560	18560	18560	18560	0
261	20240527	145500	372328190	18560	18560	18560	18560	0
262	20240527	145400	372328190	18560	18560	18560	18560	0
263	20240527	145300	372328190	18560	18560	18560	18560	0
264	20240527	145200	372328190	18560	18550	18560	18550	250
265	20240527	145100	367690280	18540	18540	18540	18540	0
266	20240527	145000	367690280	18540	18540	18540	18540	88
267	20240527	144900	366058760	18540	18540	18540	18540	130
268	20240527	144800	363648560	18540	18540	18540	18540	6
269	20240527	144700	363537320	18540	18540	18540	18540	0
270	20240527	144600	363537320	18540	18540	18540	18540	0
271	20240527	144500	363537320	18540	18540	18540	18540	4
272	20240527	144400	363463160	18560	18560	18560	18560	0
273	20240527	144300	363463160	18560	18560	18560	18560	5
274	20240527	144200	363370360	18560	18560	18560	18560	0
275	20240527	144100	363370360	18560	18560	18560	18560	0
276	20240527	144000	363370360	18560	18560	18560	18560	5
277	20240527	143900	363277560	18560	18550	18560	18550	38
278	20240527	143800	362572650	18540	18540	18540	18540	4
279	20240527	143700	362498490	18540	18540	18540	18540	0
280	20240527	143600	362498490	18540	18540	18540	18540	3
281	20240527	143500	362442870	18540	18540	18540	18540	0
282	20240527	143400	362442870	18540	18540	18540	18540	0
283	20240527	143300	362442870	18540	18540	18540	18540	2
284	20240527	143200	362405790	18550	18550	18550	18540	271
285	20240527	143100	357381200	18550	18550	18550	18550	0
286	20240527	143000	357381200	18550	18550	18550	18550	36
287	20240527	142900	356713400	18550	18550	18550	18550	43
288	20240527	142800	355915750	18550	18550	18550	18550	100
289	20240527	142700	354060750	18550	18550	18550	18550	0
290	20240527	142600	354060750	18550	18550	18550	18550	0
291	20240527	142500	354060750	18550	18550	18550	18550	50
292	20240527	142400	353133250	18550	18550	18550	18550	0
293	20240527	142300	353133250	18550	18550	18550	18550	0
294	20240527	142200	353133250	18550	18560	18560	18550	4
295	20240527	142100	353059030	18550	18550	18550	18550	0
296	20240527	142000	353059030	18550	18560	18560	18550	22
297	20240527	141900	352650910	18550	18550	18550	18550	676
298	20240527	141800	340111110	18550	18550	18550	18550	192
299	20240527	141700	336549510	18550	18550	18550	18550	400
300	20240527	141600	329129510	18550	18550	18550	18550	0
301	20240527	141500	329129510	18550	18550	18550	18550	13
302	20240527	141400	328888360	18550	18550	18550	18550	60
303	20240527	141300	327775360	18550	18560	18560	18550	12
304	20240527	141200	327552740	18560	18560	18560	18560	0
305	20240527	141100	327552740	18560	18560	18560	18560	0
306	20240527	141000	327552740	18560	18560	18560	18560	0
307	20240527	140900	327552740	18560	18550	18560	18550	165
308	20240527	140800	324491980	18560	18560	18560	18560	0
309	20240527	140700	324491980	18560	18560	18560	18560	128
310	20240527	140600	322116300	18550	18550	18550	18550	0
311	20240527	140500	322116300	18550	18550	18550	18550	0
312	20240527	140400	322116300	18550	18550	18550	18550	0
313	20240527	140300	322116300	18550	18550	18550	18550	0
314	20240527	140200	322116300	18550	18550	18550	18550	0
315	20240527	140100	322116300	18550	18550	18560	18550	107
316	20240527	140000	320131380	18550	18550	18550	18550	5
317	20240527	135900	320038630	18560	18560	18560	18560	0
318	20240527	135800	320038630	18560	18560	18560	18560	76
319	20240527	135700	318628070	18560	18550	18560	18550	2
320	20240527	135600	318590960	18550	18550	18550	18550	0
321	20240527	135500	318590960	18550	18550	18550	18550	0
322	20240527	135400	318590960	18550	18550	18550	18550	0
323	20240527	135300	318590960	18550	18550	18550	18550	0
324	20240527	135200	318590960	18550	18550	18550	18550	0
325	20240527	135100	318590960	18550	18550	18550	18550	0
326	20240527	135000	318590960	18550	18550	18550	18550	0
327	20240527	134900	318590960	18550	18550	18550	18550	0
328	20240527	134800	318590960	18550	18550	18550	18550	0
329	20240527	134700	318590960	18550	18550	18550	18550	0
330	20240527	134600	318590960	18550	18550	18550	18550	0
331	20240527	134500	318590960	18550	18550	18550	18550	0
332	20240527	134400	318590960	18550	18550	18550	18550	0
333	20240527	134300	318590960	18550	18550	18550	18550	0
334	20240527	134200	318590960	18550	18550	18550	18550	0
335	20240527	134100	318590960	18550	18560	18560	18550	30
336	20240527	134000	318034360	18560	18560	18560	18560	0
337	20240527	133900	318034360	18560	18560	18560	18560	5
338	20240527	133800	317941560	18560	18560	18560	18560	1
339	20240527	133700	317923000	18560	18560	18560	18560	0
340	20240527	133600	317923000	18560	18560	18560	18560	0
341	20240527	133500	317923000	18560	18550	18560	18550	404
342	20240527	133400	310428790	18550	18550	18550	18550	63
343	20240527	133300	309260140	18560	18560	18560	18560	2
344	20240527	133200	309223020	18560	18560	18560	18560	0
345	20240527	133100	309223020	18560	18560	18560	18560	6
346	20240527	133000	309111660	18560	18560	18560	18560	0
347	20240527	132900	309111660	18560	18560	18560	18560	0
348	20240527	132800	309111660	18560	18550	18560	18550	165
349	20240527	132700	306050890	18560	18560	18560	18560	0
350	20240527	132600	306050890	18560	18560	18560	18560	0
351	20240527	132500	306050890	18560	18560	18560	18560	5
352	20240527	132400	305958090	18560	18560	18560	18560	10
353	20240527	132300	305772490	18560	18560	18560	18560	50
354	20240527	132200	304844490	18560	18560	18560	18560	0
355	20240527	132100	304844490	18560	18560	18560	18560	1
356	20240527	132000	304825930	18560	18560	18560	18560	90
357	20240527	131900	303155530	18570	18570	18570	18570	1
358	20240527	131800	303136960	18570	18570	18570	18570	1
359	20240527	131700	303118390	18570	18570	18570	18570	0
360	20240527	131600	303118390	18570	18570	18570	18570	200
361	20240527	131500	299404390	18570	18570	18570	18570	0
362	20240527	131400	299404390	18570	18570	18570	18570	0
363	20240527	131300	299404390	18570	18570	18570	18570	0
364	20240527	131200	299404390	18570	18570	18570	18570	0
365	20240527	131100	299404390	18570	18570	18570	18570	0
366	20240527	131000	299404390	18570	18570	18570	18570	0
367	20240527	130900	299404390	18570	18570	18570	18570	2
368	20240527	130800	299367250	18570	18570	18570	18570	0
369	20240527	130700	299367250	18570	18570	18570	18570	0
370	20240527	130600	299367250	18570	18570	18570	18570	0
371	20240527	130500	299367250	18570	18570	18570	18570	1
372	20240527	130400	299348680	18570	18570	18570	18570	0
373	20240527	130300	299348680	18570	18570	18570	18570	0
374	20240527	130200	299348680	18570	18570	18570	18570	1
375	20240527	130100	299330110	18550	18550	18550	18550	0
376	20240527	130000	299330110	18550	18550	18550	18550	0
377	20240527	125900	299330110	18550	18550	18550	18550	10
378	20240527	125800	299144610	18550	18570	18570	18550	11
379	20240527	125700	298940540	18570	18570	18570	18570	0
380	20240527	125600	298940540	18570	18570	18570	18570	0
381	20240527	125500	298940540	18570	18560	18570	18560	100
382	20240527	125400	297083660	18560	18560	18560	18560	0
383	20240527	125300	297083660	18560	18560	18560	18560	0
384	20240527	125200	297083660	18560	18560	18560	18560	0
385	20240527	125100	297083660	18560	18560	18560	18560	0
386	20240527	125000	297083660	18560	18560	18560	18560	3
387	20240527	124900	297027980	18560	18560	18560	18560	0
388	20240527	124800	297027980	18560	18560	18560	18560	0
389	20240527	124700	297027980	18560	18560	18560	18560	4
390	20240527	124600	296953740	18560	18560	18560	18560	0
391	20240527	124500	296953740	18560	18560	18560	18560	0
392	20240527	124400	296953740	18560	18560	18560	18560	1
393	20240527	124300	296935180	18570	18570	18570	18570	0
394	20240527	124200	296935180	18570	18570	18570	18570	0
395	20240527	124100	296935180	18570	18570	18570	18570	0
396	20240527	124000	296935180	18570	18570	18570	18570	0
397	20240527	123900	296935180	18570	18570	18570	18570	0
398	20240527	123800	296935180	18570	18570	18570	18570	1
399	20240527	123700	296916610	18540	18540	18540	18540	0
400	20240527	123600	296916610	18540	18540	18540	18540	0
401	20240527	123500	296916610	18540	18550	18550	18540	74
402	20240527	123400	295544140	18570	18570	18570	18570	0
403	20240527	123300	295544140	18570	18570	18570	18570	1
404	20240527	123200	295525570	18570	18570	18570	18570	0
405	20240527	123100	295525570	18570	18570	18570	18570	0
406	20240527	123000	295525570	18570	18570	18570	18570	0
407	20240527	122900	295525570	18570	18570	18570	18570	1
408	20240527	122800	295507000	18550	18560	18560	18550	90
409	20240527	122700	293837410	18570	18570	18570	18570	0
410	20240527	122600	293837410	18570	18570	18570	18570	0
411	20240527	122500	293837410	18570	18570	18570	18570	0
412	20240527	122400	293837410	18570	18570	18570	18570	1
413	20240527	122300	293818840	18570	18570	18570	18570	12
414	20240527	122200	293596000	18570	18570	18570	18570	0
415	20240527	122100	293596000	18570	18570	18570	18570	0
416	20240527	122000	293596000	18570	18570	18570	18570	0
417	20240527	121900	293596000	18570	18570	18570	18570	0
418	20240527	121800	293596000	18570	18570	18570	18570	0
419	20240527	121700	293596000	18570	18570	18570	18570	0
420	20240527	121600	293596000	18570	18570	18570	18570	5
421	20240527	121500	293503150	18570	18570	18570	18570	0
422	20240527	121400	293503150	18570	18570	18570	18570	0
423	20240527	121300	293503150	18570	18570	18570	18570	0
424	20240527	121200	293503150	18570	18570	18570	18570	1
425	20240527	121100	293484580	18530	18530	18530	18530	60
426	20240527	121000	292372780	18570	18570	18570	18570	1
427	20240527	120900	292354210	18530	18530	18530	18530	0
428	20240527	120800	292354210	18530	18530	18530	18530	0
429	20240527	120700	292354210	18530	18530	18530	18530	0
430	20240527	120600	292354210	18530	18530	18530	18530	0
431	20240527	120500	292354210	18530	18530	18530	18530	0
432	20240527	120400	292354210	18530	18540	18540	18530	5
433	20240527	120300	292261540	18540	18570	18570	18540	34
434	20240527	120200	291630880	18580	18580	18580	18580	0
435	20240527	120100	291630880	18580	18580	18580	18580	10
436	20240527	120000	291445080	18590	18590	18590	18590	0
437	20240527	115900	291445080	18590	18590	18590	18590	0
438	20240527	115800	291445080	18590	18590	18590	18590	0
439	20240527	115700	291445080	18590	18590	18590	18590	0
440	20240527	115600	291445080	18590	18550	18590	18550	381
441	20240527	115500	284377490	18540	18540	18550	18540	16
442	20240527	115400	284080840	18550	18550	18550	18550	1
443	20240527	115300	284062290	18550	18550	18550	18550	118
444	20240527	115200	281873390	18550	18550	18550	18550	10
445	20240527	115100	281687890	18590	18590	18590	18590	0
446	20240527	115000	281687890	18590	18590	18590	18590	0
447	20240527	114900	281687890	18590	18590	18590	18590	0
448	20240527	114800	281687890	18590	18590	18590	18590	0
449	20240527	114700	281687890	18590	18590	18590	18590	5
450	20240527	114600	281594940	18590	18590	18590	18590	0
451	20240527	114500	281594940	18590	18590	18590	18590	4
452	20240527	114400	281520580	18590	18560	18590	18550	127
453	20240527	114300	279164150	18590	18590	18590	18590	25
454	20240527	114200	278699400	18590	18590	18590	18590	1
455	20240527	114100	278680810	18560	18560	18560	18540	1231
456	20240527	114000	255842190	18590	18590	18590	18590	0
457	20240527	113900	255842190	18590	18590	18590	18590	0
458	20240527	113800	255842190	18590	18590	18590	18590	11
459	20240527	113700	255637700	18590	18580	18590	18570	215
460	20240527	113600	251642790	18590	18590	18590	18590	0
461	20240527	113500	251642790	18590	18590	18590	18590	0
462	20240527	113400	251642790	18590	18590	18590	18590	0
463	20240527	113300	251642790	18590	18590	18590	18590	0
464	20240527	113200	251642790	18590	18590	18590	18590	1
465	20240527	113100	251624200	18590	18590	18590	18590	0
466	20240527	113000	251624200	18590	18590	18590	18590	0
467	20240527	112900	251624200	18590	18590	18590	18590	10
468	20240527	112800	251438300	18590	18590	18590	18590	0
469	20240527	112700	251438300	18590	18590	18590	18590	15
470	20240527	112600	251159450	18590	18590	18590	18590	1
471	20240527	112500	251140860	18590	18590	18590	18590	0
472	20240527	112400	251140860	18590	18590	18590	18590	0
473	20240527	112300	251140860	18590	18590	18590	18590	0
474	20240527	112200	251140860	18590	18590	18590	18590	100
475	20240527	112100	249281860	18590	18590	18590	18590	0
476	20240527	112000	249281860	18590	18590	18590	18590	1
477	20240527	111900	249263270	18590	18590	18590	18590	0
478	20240527	111800	249263270	18590	18590	18590	18590	0
479	20240527	111700	249263270	18590	18590	18590	18590	104
480	20240527	111600	247329910	18600	18600	18600	18600	0
481	20240527	111500	247329910	18600	18600	18600	18600	0
482	20240527	111400	247329910	18600	18600	18600	18600	6
483	20240527	111300	247218310	18600	18600	18600	18600	0
484	20240527	111200	247218310	18600	18600	18600	18600	5
485	20240527	111100	247125310	18600	18600	18600	18600	0
486	20240527	111000	247125310	18600	18600	18600	18600	0
487	20240527	110900	247125310	18600	18600	18600	18600	0
488	20240527	110800	247125310	18600	18630	18650	18600	13
489	20240527	110700	246882950	18650	18650	18650	18650	0
490	20240527	110600	246882950	18650	18650	18650	18650	15
491	20240527	110500	246603200	18650	18650	18650	18640	7
492	20240527	110400	246472700	18650	18640	18650	18640	7
493	20240527	110300	246342210	18640	18560	18640	18560	3
494	20240527	110200	246286450	18560	18560	18560	18560	0
495	20240527	110100	246286450	18560	18560	18560	18560	0
496	20240527	110000	246286450	18560	18560	18560	18560	0
497	20240527	105900	246286450	18560	18560	18560	18560	0
498	20240527	105800	246286450	18560	18560	18560	18560	15
499	20240527	105700	246008050	18640	18640	18640	18640	0
500	20240527	105600	246008050	18640	18560	18640	18560	2
501	20240527	105500	245970850	18560	18560	18560	18560	1
502	20240527	105400	245952290	18560	18560	18560	18560	0
503	20240527	105300	245952290	18560	18570	18570	18560	20
504	20240527	105200	245581080	18560	18580	18580	18560	39
505	20240527	105100	244856480	18580	18580	18580	18580	0
506	20240527	105000	244856480	18580	18580	18580	18580	0
507	20240527	104900	244856480	18580	18580	18580	18580	0
508	20240527	104800	244856480	18580	18580	18580	18580	0
509	20240527	104700	244856480	18580	18580	18580	18580	14
510	20240527	104600	244596360	18580	18580	18580	18560	137
511	20240527	104500	242052210	18590	18610	18610	18590	69
512	20240527	104400	240769280	18610	18590	18610	18590	10
513	20240527	104300	240583220	18590	18590	18590	18590	0
514	20240527	104200	240583220	18590	18590	18590	18590	0
515	20240527	104100	240583220	18590	18590	18590	18590	0
516	20240527	104000	240583220	18590	18590	18590	18590	0
517	20240527	103900	240583220	18590	18570	18590	18570	45
518	20240527	103800	239747550	18560	18570	18570	18560	115
519	20240527	103700	237612530	18570	18570	18570	18570	1
520	20240527	103600	237593960	18560	18590	18590	18560	352
521	20240527	103500	231054440	18590	18600	18600	18590	171
522	20240527	103400	227875020	18590	18610	18610	18590	255
523	20240527	103300	223132040	18620	18630	18630	18620	3
524	20240527	103200	223076170	18630	18630	18630	18630	0
525	20240527	103100	223076170	18630	18640	18640	18630	5
526	20240527	103000	222982980	18650	18650	18650	18650	1
527	20240527	102900	222964330	18650	18650	18650	18650	0
528	20240527	102800	222964330	18650	18650	18650	18650	0
529	20240527	102700	222964330	18650	18650	18650	18650	1
530	20240527	102600	222945680	18600	18640	18640	18600	620
531	20240527	102500	211409400	18650	18650	18650	18650	0
532	20240527	102400	211409400	18650	18650	18650	18650	0
533	20240527	102300	211409400	18650	18650	18650	18650	0
534	20240527	102200	211409400	18650	18650	18650	18650	1
535	20240527	102100	211390750	18650	18650	18650	18650	1
536	20240527	102000	211372100	18660	18660	18660	18660	0
537	20240527	101900	211372100	18660	18660	18660	18660	0
538	20240527	101800	211372100	18660	18600	18660	18600	35
539	20240527	101700	210721040	18600	18630	18630	18600	276
540	20240527	101600	205587330	18600	18600	18600	18600	0
541	20240527	101500	205587330	18600	18610	18610	18590	1040
542	20240527	101400	186243740	18610	18630	18630	18610	402
543	20240527	101300	178760840	18630	18630	18630	18630	0
544	20240527	101200	178760840	18630	18660	18660	18630	224
545	20240527	101100	174584570	18660	18660	18660	18660	0
546	20240527	101000	174584570	18660	18660	18660	18660	0
547	20240527	100900	174584570	18660	18660	18660	18660	0
548	20240527	100800	174584570	18660	18660	18660	18660	0
549	20240527	100700	174584570	18660	18660	18660	18660	0
550	20240527	100600	174584570	18660	18660	18660	18660	1
551	20240527	100500	174565910	18670	18690	18690	18670	3
552	20240527	100400	174509860	18690	18670	18690	18670	39
553	20240527	100300	173781550	18670	18670	18670	18670	0
554	20240527	100200	173781550	18670	18670	18670	18670	0
555	20240527	100100	173781550	18670	18670	18670	18670	0
556	20240527	100000	173781550	18670	18670	18670	18670	1
557	20240527	095900	173762880	18640	18640	18640	18640	0
558	20240527	095800	173762880	18640	18640	18640	18640	106
559	20240527	095700	171787040	18640	18650	18650	18640	26
560	20240527	095600	171302390	18650	18650	18650	18650	0
561	20240527	095500	171302390	18650	18660	18660	18650	19
562	20240527	095400	170948030	18660	18660	18660	18660	111
563	20240527	095300	168876770	18700	18680	18700	18670	4
564	20240527	095200	168802030	18700	18700	18700	18700	0
565	20240527	095100	168802030	18700	18660	18700	18600	915
566	20240527	095000	151736760	18660	18660	18660	18660	0
567	20240527	094900	151736760	18660	18700	18700	18660	140
568	20240527	094800	149124320	18660	18670	18670	18660	20
569	20240527	094700	148750940	18680	18700	18700	18680	184
570	20240527	094600	145313040	18700	18700	18700	18700	0
571	20240527	094500	145313040	18700	18700	18700	18700	0
572	20240527	094400	145313040	18700	18700	18700	18700	9
573	20240527	094300	145144740	18720	18720	18720	18720	0
574	20240527	094200	145144740	18720	18710	18720	18710	3
575	20240527	094100	145088600	18710	18710	18710	18710	1
576	20240527	094000	145069890	18710	18710	18710	18710	1
577	20240527	093900	145051180	18710	18710	18710	18710	9
578	20240527	093800	144882790	18640	18640	18640	18640	0
579	20240527	093700	144882790	18640	18640	18640	18640	0
580	20240527	093600	144882790	18640	18640	18640	18640	53
581	20240527	093500	143894870	18630	18630	18630	18630	0
582	20240527	093400	143894870	18630	18640	18640	18630	121
583	20240527	093300	141640630	18640	18640	18640	18640	89
584	20240527	093200	139981670	18650	18720	18720	18640	2059
585	20240527	093100	101513300	18730	18730	18730	18730	137
586	20240527	093000	98947290	18730	18830	18830	18730	93
587	20240527	092900	97203620	18760	18760	18760	18760	0
588	20240527	092800	97203620	18760	18760	18760	18760	0
589	20240527	092700	97203620	18760	18760	18760	18760	38
590	20240527	092600	96490740	18760	18760	18760	18760	20
591	20240527	092500	96115540	18700	18700	18700	18700	0
592	20240527	092400	96115540	18700	18700	18700	18700	0
593	20240527	092300	96115540	18700	18730	18730	18700	457
594	20240527	092200	87565380	18710	18960	18960	18710	241
595	20240527	092100	83029170	18720	18730	19060	18720	137
596	20240527	092000	80448480	18690	18690	18690	18690	0
597	20240527	091900	80448480	18690	18690	18690	18690	0
598	20240527	091800	80448480	18690	18700	18730	18690	107
599	20240527	091700	78447150	18700	18690	18700	18690	202
600	20240527	091600	74669770	18700	18700	18700	18700	16
601	20240527	091500	74370570	18690	18690	18690	18690	0
602	20240527	091400	74370570	18690	18700	18700	18690	341
603	20240527	091300	67996880	18700	18700	18700	18700	103
604	20240527	091200	66070780	18700	18750	18750	18700	182
605	20240527	091100	62666320	18720	18720	18720	18720	50
606	20240527	091000	61730320	18720	18720	18720	18720	307
607	20240527	090900	55983280	18720	18740	18740	18720	243
608	20240527	090800	51433760	18740	18730	18740	18700	602
609	20240527	090700	40160290	18730	18760	18760	18730	577
610	20240527	090600	29347160	18760	18760	18760	18760	0
611	20240527	090500	29347160	18760	18760	18760	18760	0
612	20240527	090400	29347160	18760	18800	18800	18760	329
613	20240527	090300	23169340	18800	18800	18800	18800	50
614	20240527	090200	22229340	18890	18890	18890	18890	1000
615	20240527	090100	3339340	18890	18890	18890	18890	1
616	20240527	090000	3320450	18760	18890	18890	18750	176