KissMeData/001440/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	183400	165363471460	19010	19010	19010	19010	104326
3	20240527	183300	165363471460	19010	19010	19010	19010	0
4	20240527	183200	165363471460	19010	19010	19010	19010	0
5	20240527	183100	165363471460	19010	19010	19010	19010	0
6	20240527	183000	165363471460	19010	19010	19010	19010	0
7	20240527	182900	165363471460	19010	19010	19010	19010	0
8	20240527	182800	165363471460	19010	19010	19010	19010	0
9	20240527	182700	165363471460	19010	19010	19010	19010	0
10	20240527	182600	165363471460	19010	19010	19010	19010	0
11	20240527	182500	165363471460	19010	19010	19010	19010	0
12	20240527	182400	165363471460	19010	19010	19010	19010	0
13	20240527	182300	165363471460	19010	19010	19010	19010	0
14	20240527	182200	165363471460	19010	19010	19010	19010	0
15	20240527	182100	165363471460	19010	19010	19010	19010	0
16	20240527	182000	165363471460	19010	19010	19010	19010	0
17	20240527	181900	165363471460	19010	19010	19010	19010	0
18	20240527	181800	165363471460	19010	19010	19010	19010	0
19	20240527	181700	165363471460	19010	19010	19010	19010	0
20	20240527	181600	165363471460	19010	19010	19010	19010	0
21	20240527	181500	165363471460	19010	19010	19010	19010	0
22	20240527	181400	165363471460	19010	19010	19010	19010	0
23	20240527	181300	165363471460	19010	19010	19010	19010	0
24	20240527	181200	165363471460	19010	19010	19010	19010	0
25	20240527	181100	165363471460	19010	19010	19010	19010	0
26	20240527	181000	165363471460	19010	19010	19010	19010	0
27	20240527	180900	165363471460	19010	19010	19010	19010	0
28	20240527	180800	165363471460	19010	19010	19010	19010	0
29	20240527	180700	165363471460	19010	19010	19010	19010	0
30	20240527	180600	165363471460	19010	19010	19010	19010	0
31	20240527	180500	165363471460	19010	19010	19010	19010	0
32	20240527	180400	165363471460	19010	19010	19010	19010	104326
33	20240527	180300	165363471460	19010	19010	19010	19010	0
34	20240527	180200	165363471460	19010	19010	19010	19010	0
35	20240527	180100	165363471460	19010	19010	19010	19010	0
36	20240527	180000	165363471460	19010	19010	19010	19010	0
37	20240527	175900	165363471460	19010	19010	19010	19010	0
38	20240527	175800	165363471460	19010	19010	19010	19010	0
39	20240527	175700	165363471460	19010	19010	19010	19010	0
40	20240527	175600	165363471460	19010	19010	19010	19010	0
41	20240527	175500	165363471460	19010	19010	19010	19010	0
42	20240527	175400	165363471460	19010	19010	19010	19010	0
43	20240527	175300	165363471460	19010	19010	19010	19010	0
44	20240527	175200	165363471460	19010	19010	19010	19010	0
45	20240527	175100	165363471460	19010	19010	19010	19010	0
46	20240527	175000	165363471460	19010	19010	19010	19010	0
47	20240527	174900	165363471460	19010	19010	19010	19010	0
48	20240527	174800	165363471460	19010	19010	19010	19010	0
49	20240527	174700	165363471460	19010	19010	19010	19010	0
50	20240527	174600	165363471460	19010	19010	19010	19010	0
51	20240527	174500	165363471460	19010	19010	19010	19010	0
52	20240527	174400	165363471460	19010	19010	19010	19010	0
53	20240527	174300	165363471460	19010	19010	19010	19010	0
54	20240527	174200	165363471460	19010	19010	19010	19010	0
55	20240527	174100	165363471460	19010	19010	19010	19010	0
56	20240527	174000	165363471460	19010	19010	19010	19010	0
57	20240527	173900	165363471460	19010	19010	19010	19010	0
58	20240527	173800	165363471460	19010	19010	19010	19010	0
59	20240527	173700	165363471460	19010	19010	19010	19010	0
60	20240527	173600	165363471460	19010	19010	19010	19010	0
61	20240527	173500	165363471460	19010	19010	19010	19010	0
62	20240527	173400	165363471460	19010	19010	19010	19010	104326
63	20240527	173300	165363471460	19010	19010	19010	19010	0
64	20240527	173200	165363471460	19010	19010	19010	19010	0
65	20240527	173100	165363471460	19010	19010	19010	19010	0
66	20240527	173000	165363471460	19010	19010	19010	19010	0
67	20240527	172900	165363471460	19010	19010	19010	19010	0
68	20240527	172800	165363471460	19010	19010	19010	19010	0
69	20240527	172700	165363471460	19010	19010	19010	19010	0
70	20240527	172600	165363471460	19010	19010	19010	19010	0
71	20240527	172500	165363471460	19010	19010	19010	19010	0
72	20240527	172400	165363471460	19010	19010	19010	19010	0
73	20240527	172300	165363471460	19010	19010	19010	19010	0
74	20240527	172200	165363471460	19010	19010	19010	19010	0
75	20240527	172100	165363471460	19010	19010	19010	19010	0
76	20240527	172000	165363471460	19010	19010	19010	19010	0
77	20240527	171900	165363471460	19010	19010	19010	19010	0
78	20240527	171800	165363471460	19010	19010	19010	19010	0
79	20240527	171700	165363471460	19010	19010	19010	19010	0
80	20240527	171600	165363471460	19010	19010	19010	19010	0
81	20240527	171500	165363471460	19010	19010	19010	19010	0
82	20240527	171400	165363471460	19010	19010	19010	19010	0
83	20240527	171300	165363471460	19010	19010	19010	19010	0
84	20240527	171200	165363471460	19010	19010	19010	19010	0
85	20240527	171100	165363471460	19010	19010	19010	19010	0
86	20240527	171000	165363471460	19010	19010	19010	19010	0
87	20240527	170900	165363471460	19010	19010	19010	19010	0
88	20240527	170800	165363471460	19010	19010	19010	19010	0
89	20240527	170700	165363471460	19010	19010	19010	19010	0
90	20240527	170600	165363471460	19010	19010	19010	19010	0
91	20240527	170500	165363471460	19010	19010	19010	19010	0
92	20240527	170400	165363471460	19010	19010	19010	19010	104326
93	20240527	170300	165363471460	19010	19010	19010	19010	0
94	20240527	170200	165363471460	19010	19010	19010	19010	0
95	20240527	170100	165363471460	19010	19010	19010	19010	0
96	20240527	170000	165363471460	19010	19010	19010	19010	0
97	20240527	165900	165363471460	19010	19010	19010	19010	0
98	20240527	165800	165363471460	19010	19010	19010	19010	0
99	20240527	165700	165363471460	19010	19010	19010	19010	0
100	20240527	165600	165363471460	19010	19010	19010	19010	0
101	20240527	165500	165363471460	19010	19010	19010	19010	0
102	20240527	165400	165363471460	19010	19010	19010	19010	0
103	20240527	165300	165363471460	19010	19010	19010	19010	0
104	20240527	165200	165363471460	19010	19010	19010	19010	0
105	20240527	165100	165363471460	19010	19010	19010	19010	0
106	20240527	165000	165363471460	19010	19010	19010	19010	0
107	20240527	164900	165363471460	19010	19010	19010	19010	0
108	20240527	164800	165363471460	19010	19010	19010	19010	0
109	20240527	164700	165363471460	19010	19010	19010	19010	0
110	20240527	164600	165363471460	19010	19010	19010	19010	0
111	20240527	164500	165363471460	19010	19010	19010	19010	0
112	20240527	164400	165363471460	19010	19010	19010	19010	0
113	20240527	164300	165363471460	19010	19010	19010	19010	0
114	20240527	164200	165363471460	19010	19010	19010	19010	0
115	20240527	164100	165363471460	19010	19010	19010	19010	0
116	20240527	164000	165363471460	19010	19010	19010	19010	0
117	20240527	163900	165363471460	19010	19010	19010	19010	0
118	20240527	163800	165363471460	19010	19010	19010	19010	0
119	20240527	163700	165363471460	19010	19010	19010	19010	0
120	20240527	163600	165363471460	19010	19010	19010	19010	0
121	20240527	163500	165363471460	19010	19010	19010	19010	0
122	20240527	163400	165363471460	19010	19010	19010	19010	104326
123	20240527	163300	165363471460	19010	19010	19010	19010	0
124	20240527	163200	165363471460	19010	19010	19010	19010	0
125	20240527	163100	165363471460	19010	19010	19010	19010	0
126	20240527	163000	165363471460	19010	19010	19010	19010	0
127	20240527	162900	165363471460	19010	19010	19010	19010	0
128	20240527	162800	165363471460	19010	19010	19010	19010	0
129	20240527	162700	165363471460	19010	19010	19010	19010	0
130	20240527	162600	165363471460	19010	19010	19010	19010	0
131	20240527	162500	165363471460	19010	19010	19010	19010	0
132	20240527	162400	165363471460	19010	19010	19010	19010	0
133	20240527	162300	165363471460	19010	19010	19010	19010	0
134	20240527	162200	165363471460	19010	19010	19010	19010	0
135	20240527	162100	165363471460	19010	19010	19010	19010	0
136	20240527	162000	165363471460	19010	19010	19010	19010	0
137	20240527	161900	165363471460	19010	19010	19010	19010	0
138	20240527	161800	165363471460	19010	19010	19010	19010	0
139	20240527	161700	165363471460	19010	19010	19010	19010	0
140	20240527	161600	165363471460	19010	19010	19010	19010	0
141	20240527	161500	165363471460	19010	19010	19010	19010	0
142	20240527	161400	165363471460	19010	19010	19010	19010	0
143	20240527	161300	165363471460	19010	19010	19010	19010	0
144	20240527	161200	165363471460	19010	19010	19010	19010	0
145	20240527	161100	165363471460	19010	19010	19010	19010	0
146	20240527	161000	165363471460	19010	19010	19010	19010	0
147	20240527	160900	165363471460	19010	19010	19010	19010	0
148	20240527	160800	165363471460	19010	19010	19010	19010	0
149	20240527	160700	165363471460	19010	19010	19010	19010	0
150	20240527	160600	165363471460	19010	19010	19010	19010	0
151	20240527	160500	165363471460	19010	19010	19010	19010	0
152	20240527	160400	165363471460	19010	19010	19010	19010	104326
153	20240527	160300	165363471460	19010	19010	19010	19010	0
154	20240527	160200	165363471460	19010	19010	19010	19010	0
155	20240527	160100	165363471460	19010	19010	19010	19010	0
156	20240527	160000	165363471460	19010	19010	19010	19010	0
157	20240527	155900	165363471460	19010	19010	19010	19010	0
158	20240527	155800	165363471460	19010	19010	19010	19010	0
159	20240527	155700	165363471460	19010	19010	19010	19010	0
160	20240527	155600	165363471460	19010	19010	19010	19010	0
161	20240527	155500	165363471460	19010	19010	19010	19010	0
162	20240527	155400	165363471460	19010	19010	19010	19010	0
163	20240527	155300	165363471460	19010	19010	19010	19010	0
164	20240527	155200	165363471460	19010	19010	19010	19010	0
165	20240527	155100	165363471460	19010	19010	19010	19010	0
166	20240527	155000	165363471460	19010	19010	19010	19010	0
167	20240527	154900	165363471460	19010	19010	19010	19010	0
168	20240527	154800	165363471460	19010	19010	19010	19010	0
169	20240527	154700	165363471460	19010	19010	19010	19010	0
170	20240527	154600	165363471460	19010	19010	19010	19010	0
171	20240527	154500	165363471460	19010	19010	19010	19010	0
172	20240527	154400	165363471460	19010	19010	19010	19010	0
173	20240527	154300	165363471460	19010	19010	19010	19010	0
174	20240527	154200	165363471460	19010	19010	19010	19010	0
175	20240527	154100	165363471460	19010	19010	19010	19010	0
176	20240527	154000	165363471460	19010	19010	19010	19010	0
177	20240527	153900	165363471460	19010	19010	19010	19010	0
178	20240527	153800	165363471460	19010	19010	19010	19010	0
179	20240527	153700	165363471460	19010	19010	19010	19010	0
180	20240527	153600	165363471460	19010	19010	19010	19010	0
181	20240527	153500	165363471460	19010	19010	19010	19010	0
182	20240527	153400	165363471460	19010	19010	19010	19010	104326
183	20240527	153300	165363471460	19010	19010	19010	19010	0
184	20240527	153200	165363471460	19010	19010	19010	19010	0
185	20240527	153100	165363471460	19010	19010	19010	19010	0
186	20240527	153000	165363471460	19010	19010	19010	19010	104326
187	20240527	152900	163380234200	19010	19010	19010	19010	0
188	20240527	152800	163380234200	19010	19010	19010	19010	0
189	20240527	152700	163380234200	19010	19010	19010	19010	0
190	20240527	152600	163380234200	19010	19010	19010	19010	0
191	20240527	152500	163380234200	19010	19010	19010	19010	0
192	20240527	152400	163380234200	19010	19010	19010	19010	0
193	20240527	152300	163380234200	19010	19010	19010	19010	0
194	20240527	152200	163380234200	19010	19010	19010	19010	0
195	20240527	152100	163380234200	19010	19010	19010	19010	0
196	20240527	152000	163380234200	19010	19010	19010	19010	0
197	20240527	151900	163380234200	19010	19010	19010	18990	28017
198	20240527	151800	162847861370	19000	19010	19010	18990	12107
199	20240527	151700	162617811630	19000	19000	19010	18990	15973
200	20240527	151600	162314388030	19000	19000	19000	18980	29145
201	20240527	151500	161760840190	19000	19010	19010	18990	22936
202	20240527	151400	161325057000	19010	19000	19010	18990	16400
203	20240527	151300	161013459340	19010	18990	19010	18990	18941
204	20240527	151200	160653632090	18990	19000	19000	18980	14537
205	20240527	151100	160377560380	18990	18950	19000	18950	22046
206	20240527	151000	159959184100	18950	18930	18950	18930	11351
207	20240527	150900	159744166130	18940	18950	18960	18930	15272
208	20240527	150800	159454858900	18950	18960	18970	18940	8228
209	20240527	150700	159298899280	18970	19000	19000	18950	11043
210	20240527	150600	159089384170	18980	18930	19000	18900	14766
211	20240527	150500	158809687480	18920	18900	18930	18860	25376
212	20240527	150400	158330306160	18890	18890	18900	18880	17679
213	20240527	150300	157996329080	18890	18890	18890	18860	22781
214	20240527	150200	157566380660	18890	18900	18910	18880	19678
215	20240527	150100	157194613770	18910	18950	18950	18900	20444
216	20240527	150000	156807945310	18950	18930	18960	18910	17535
217	20240527	145900	156476043300	18920	18980	19000	18920	18035
218	20240527	145800	156134285440	18980	19000	19010	18980	40360
219	20240527	145700	155367854200	19000	19020	19020	19000	8082
220	20240527	145600	155214238850	19020	19030	19040	19010	5872
221	20240527	145500	155102517910	19030	19030	19040	19020	5746
222	20240527	145400	154993167260	19040	19030	19040	19010	10772
223	20240527	145300	154788256460	19020	18970	19030	18970	16215
224	20240527	145200	154480144690	18970	18980	18990	18970	8811
225	20240527	145100	154312913630	18980	18940	18980	18910	17022
226	20240527	145000	153990338080	18940	18920	18950	18910	13146
227	20240527	144900	153741539060	18920	18900	18930	18890	32009
228	20240527	144800	153136329810	18900	18910	18910	18900	6562
229	20240527	144700	153012295180	18900	18920	18920	18900	12594
230	20240527	144600	152774173120	18910	18910	18920	18900	20428
231	20240527	144500	152387923410	18910	18890	18920	18880	22055
232	20240527	144400	151971134450	18890	18890	18900	18880	8569
233	20240527	144300	151809287420	18890	18900	18940	18890	17057
234	20240527	144200	151486781730	18890	18890	18900	18870	15365
235	20240527	144100	151196717530	18890	18910	18920	18880	18157
236	20240527	144000	150853566960	18910	18920	18920	18870	50154
237	20240527	143900	149905984300	18910	18950	18950	18910	8255
238	20240527	143800	149749750540	18930	18950	18960	18930	18427
239	20240527	143700	149400765860	18950	18960	18960	18940	13444
240	20240527	143600	149146044410	18940	18980	18980	18940	25825
241	20240527	143500	148656484730	18980	18990	18990	18970	7173
242	20240527	143400	148520389520	18980	18990	18990	18980	4283
243	20240527	143300	148439087910	18990	19000	19000	18980	5473
244	20240527	143200	148335179570	18990	18990	19000	18990	2465
245	20240527	143100	148288367740	18990	18980	18990	18980	7131
246	20240527	143000	148153009880	18980	19000	19000	18980	17028
247	20240527	142900	147829570340	19000	19010	19010	18990	10157
248	20240527	142800	147636585020	19000	19010	19010	19000	13474
249	20240527	142700	147380565040	19010	19030	19030	19000	12662
250	20240527	142600	147139930310	19030	19020	19030	19000	7932
251	20240527	142500	146989065350	19010	19010	19020	19010	5664
252	20240527	142400	146881375720	19010	19000	19020	19000	8644
253	20240527	142300	146717111980	19010	18990	19020	18980	12789
254	20240527	142200	146474173730	18980	19000	19020	18980	21996
255	20240527	142100	146056281810	19000	19010	19020	19000	6425
256	20240527	142000	145934162110	19000	19050	19050	19000	11652
257	20240527	141900	145712455630	19050	19020	19050	19020	5533
258	20240527	141800	145607106340	19020	19000	19030	18990	11038
259	20240527	141700	145397326240	19000	18990	19000	18980	8066
260	20240527	141600	145244166090	18980	18970	18990	18960	21257
261	20240527	141500	144840860040	18970	19000	19000	18960	18642
262	20240527	141400	144487093170	18990	19000	19010	18990	16137
263	20240527	141300	144180492400	19000	19030	19030	19000	15980
264	20240527	141200	143876746470	19020	19050	19050	19010	19977
265	20240527	141100	143496684560	19040	19060	19070	19040	12621
266	20240527	141000	143256191200	19060	19100	19110	19060	21325
267	20240527	140900	142849167720	19100	19120	19120	19100	18130
268	20240527	140800	142502712500	19110	19140	19140	19110	9721
269	20240527	140700	142316842630	19140	19120	19140	19100	23309
270	20240527	140600	141871255620	19130	19150	19150	19120	12933
271	20240527	140500	141623798580	19150	19140	19160	19140	9335
272	20240527	140400	141445070580	19140	19180	19180	19140	18194
273	20240527	140300	141096479110	19180	19200	19200	19170	14634
274	20240527	140200	140815760260	19200	19210	19220	19200	7928
275	20240527	140100	140663504980	19220	19210	19220	19210	6576
276	20240527	140000	140537153980	19220	19210	19230	19210	16658
277	20240527	135900	140216987270	19210	19220	19230	19200	28827
278	20240527	135800	139663045320	19230	19220	19230	19210	26233
279	20240527	135700	139158816580	19210	19180	19220	19170	36101
280	20240527	135600	138466026660	19170	19170	19180	19160	4999
281	20240527	135500	138370201940	19160	19170	19170	19160	5026
282	20240527	135400	138273889770	19170	19160	19170	19150	3105
283	20240527	135300	138214389480	19160	19180	19190	19150	21396
284	20240527	135200	137804049130	19170	19190	19200	19160	20822
285	20240527	135100	137404704340	19190	19140	19200	19130	22532
286	20240527	135000	136972820330	19120	19160	19160	19110	17122
287	20240527	134900	136645257430	19160	19160	19160	19150	15724
288	20240527	134800	136344065260	19150	19190	19190	19150	14032
289	20240527	134700	136074990710	19180	19200	19230	19180	29080
290	20240527	134600	135516649400	19200	19240	19250	19200	36182
291	20240527	134500	134820819310	19240	19240	19250	19230	38553
292	20240527	134400	134079061900	19230	19190	19240	19180	81097
293	20240527	134300	132520870480	19180	19130	19180	19120	28519
294	20240527	134200	131974503800	19140	19160	19170	19130	13982
295	20240527	134100	131706784260	19160	19100	19170	19090	50890
296	20240527	134000	130733135690	19100	19090	19110	19080	14551
297	20240527	133900	130455258380	19080	19070	19090	19070	7660
298	20240527	133800	130309071500	19080	19080	19090	19070	4571
299	20240527	133700	130221866370	19070	19090	19090	19050	6329
300	20240527	133600	130101174230	19080	19110	19110	19070	33448
301	20240527	133500	129462455040	19110	19120	19120	19100	18886
302	20240527	133400	129101544770	19110	19100	19120	19100	18427
303	20240527	133300	128749366050	19110	19080	19110	19080	50706
304	20240527	133200	127781119160	19080	19050	19090	19050	14681
305	20240527	133100	127501104200	19060	19050	19060	19030	10502
306	20240527	133000	127301067990	19040	19040	19050	18950	21044
307	20240527	132900	126901204180	19050	19020	19050	18990	9619
308	20240527	132800	126718190780	19020	19020	19030	18990	24696
309	20240527	132700	126248924990	19010	19020	19030	19000	11315
310	20240527	132600	126033810770	19020	19040	19050	19020	6598
311	20240527	132500	125908264550	19050	19070	19070	19050	6914
312	20240527	132400	125776478900	19070	19070	19070	19050	3516
313	20240527	132300	125709452210	19070	19010	19090	19000	24975
314	20240527	132200	125233539160	19010	19000	19020	18990	3551
315	20240527	132100	125166046810	19000	19010	19020	18990	5561
316	20240527	132000	125060419210	18990	19000	19030	18980	10848
317	20240527	131900	124854334880	18990	19010	19010	18990	6787
318	20240527	131800	124725392960	19010	19010	19020	19000	9632
319	20240527	131700	124542291580	19010	19010	19020	19010	4777
320	20240527	131600	124451477380	19010	19030	19040	19010	12367
321	20240527	131500	124216245780	19030	19040	19050	19020	10595
322	20240527	131400	124014599820	19040	19060	19070	19030	10056
323	20240527	131300	123823043910	19060	19070	19070	19060	5021
324	20240527	131200	123727336640	19070	19070	19080	19060	5219
325	20240527	131100	123627810220	19070	19070	19090	19060	10374
326	20240527	131000	123429890170	19060	19020	19090	19020	26887
327	20240527	130900	122917475120	19030	19040	19040	19020	6252
328	20240527	130800	122798494630	19040	19050	19050	19030	9490
329	20240527	130700	122617832050	19040	19060	19060	19040	6169
330	20240527	130600	122500324260	19060	19070	19080	19060	9281
331	20240527	130500	122323349960	19070	19080	19080	19060	16499
332	20240527	130400	122008638900	19080	19070	19080	19070	2944
333	20240527	130300	121952481340	19070	19050	19080	19050	19877
334	20240527	130200	121573462180	19050	19050	19060	19050	6178
335	20240527	130100	121455745680	19050	19030	19060	19020	4275
336	20240527	130000	121374363520	19030	19020	19060	19020	11424
337	20240527	125900	121156854570	19030	19030	19040	19020	2547
338	20240527	125800	121108391260	19030	19040	19050	19020	3802
339	20240527	125700	121036028520	19040	19050	19060	19040	7925
340	20240527	125600	120885076780	19050	19080	19080	19040	10420
341	20240527	125500	120686530480	19070	19060	19090	19050	15865
342	20240527	125400	120383891210	19060	19010	19070	18990	31295
343	20240527	125300	119788254630	19010	19030	19030	19000	4225
344	20240527	125200	119707895680	19030	19000	19040	19000	4456
345	20240527	125100	119623150860	19030	18960	19040	18950	21805
346	20240527	125000	119208878260	18960	18980	18980	18950	7574
347	20240527	124900	119065275350	18970	18980	18980	18960	4605
348	20240527	124800	118977941650	18970	18990	18990	18970	8881
349	20240527	124700	118809383900	18990	18990	19000	18980	3064
350	20240527	124600	118751194130	18990	19000	19010	18990	3985
351	20240527	124500	118675491830	19000	18980	19020	18980	12358
352	20240527	124400	118440730200	18970	18970	18990	18960	4024
353	20240527	124300	118364373500	18970	18960	18970	18950	5714
354	20240527	124200	118256026510	18960	18950	18960	18940	1626
355	20240527	124100	118225213220	18950	18910	18950	18890	20984
356	20240527	124000	117828452590	18920	18920	18920	18910	5324
357	20240527	123900	117727762300	18920	18940	18950	18920	6301
358	20240527	123800	117608471280	18950	18960	18960	18940	5681
359	20240527	123700	117500832210	18950	18980	18980	18940	6936
360	20240527	123600	117369367010	18980	19000	19000	18970	13190
361	20240527	123500	117118910430	19000	19010	19020	18990	15782
362	20240527	123400	116819018140	19010	19010	19020	19000	11426
363	20240527	123300	116601807070	19010	18990	19010	18990	17196
364	20240527	123200	116275101790	19000	18990	19000	18980	12722
365	20240527	123100	116033509790	18980	18930	19000	18920	58537
366	20240527	123000	114924046310	18920	18930	18940	18920	8248
367	20240527	122900	114767902690	18930	18930	18940	18920	5867
368	20240527	122800	114656839540	18930	18920	18930	18920	4182
369	20240527	122700	114577694560	18930	18900	18930	18890	14818
370	20240527	122600	114297432640	18900	18910	18910	18890	11076
371	20240527	122500	114088100940	18900	18920	18920	18900	6034
372	20240527	122400	113974022370	18910	18900	18920	18900	9237
373	20240527	122300	113799316590	18910	18910	18920	18890	6380
374	20240527	122200	113678706350	18910	18920	18940	18910	12539
375	20240527	122100	113441517720	18920	18880	18920	18850	27045
376	20240527	122000	112930534540	18880	18820	18880	18810	24928
377	20240527	121900	112460759650	18810	18830	18830	18810	3456
378	20240527	121800	112395721490	18830	18820	18830	18810	5361
379	20240527	121700	112294815760	18820	18800	18830	18800	6862
380	20240527	121600	112165696060	18800	18800	18810	18790	5350
381	20240527	121500	112065143140	18800	18790	18800	18790	7191
382	20240527	121400	111929966760	18800	18800	18800	18770	14008
383	20240527	121300	111666814020	18790	18780	18800	18770	6916
384	20240527	121200	111536934450	18770	18830	18830	18770	17387
385	20240527	121100	111210155160	18830	18840	18850	18820	15222
386	20240527	121000	110923418950	18840	18840	18850	18830	13596
387	20240527	120900	110667263490	18850	18820	18850	18820	10774
388	20240527	120800	110464335070	18820	18790	18820	18780	10871
389	20240527	120700	110259855130	18790	18800	18800	18780	8416
390	20240527	120600	110101726630	18790	18760	18800	18760	11553
391	20240527	120500	109884718340	18760	18740	18760	18730	5410
392	20240527	120400	109783311540	18740	18720	18740	18720	11415
393	20240527	120300	109569527580	18720	18710	18720	18700	6312
394	20240527	120200	109451394330	18700	18660	18700	18660	7415
395	20240527	120100	109312815870	18680	18630	18690	18630	11004
396	20240527	120000	109107633000	18640	18630	18650	18620	12543
397	20240527	115900	108873955130	18630	18660	18670	18620	43481
398	20240527	115800	108063253120	18670	18720	18720	18660	27106
399	20240527	115700	107556921950	18710	18710	18720	18680	18653
400	20240527	115600	107208138910	18700	18680	18710	18670	21854
401	20240527	115500	106799790030	18680	18680	18690	18670	17336
402	20240527	115400	106476064180	18680	18680	18700	18650	63132
403	20240527	115300	105297599300	18680	18710	18710	18680	44848
404	20240527	115200	104459194300	18700	18720	18720	18700	33101
405	20240527	115100	103839892180	18720	18710	18720	18700	50714
406	20240527	115000	102891227900	18720	18760	18760	18710	59870
407	20240527	114900	101769848400	18750	18800	18810	18750	139346
408	20240527	114800	99151810090	18810	18820	18820	18800	18458
409	20240527	114700	98804627010	18820	18810	18840	18810	17202
410	20240527	114600	98480879870	18810	18820	18820	18810	9294
411	20240527	114500	98306041210	18820	18820	18820	18810	14264
412	20240527	114400	98037681170	18820	18820	18820	18810	7101
413	20240527	114300	97904087560	18820	18830	18830	18810	14299
414	20240527	114200	97635006380	18830	18830	18840	18820	10150
415	20240527	114100	97443918270	18830	18820	18830	18810	9821
416	20240527	114000	97259064650	18820	18830	18840	18810	11642
417	20240527	113900	97039950940	18830	18820	18830	18810	12066
418	20240527	113800	96812859730	18820	18820	18830	18810	14240
419	20240527	113700	96544845170	18830	18840	18850	18820	14057
420	20240527	113600	96280158880	18840	18850	18860	18840	18901
421	20240527	113500	95923842030	18860	18830	18870	18820	13125
422	20240527	113400	95676527370	18830	18830	18840	18820	16464
423	20240527	113300	95366643970	18820	18860	18860	18820	40277
424	20240527	113200	94608130840	18850	18850	18870	18850	11469
425	20240527	113100	94391884370	18850	18850	18860	18830	20333
426	20240527	113000	94008730780	18850	18840	18850	18830	16108
427	20240527	112900	93705322470	18840	18850	18860	18830	61512
428	20240527	112800	92546163170	18860	18870	18880	18860	22148
429	20240527	112700	92128309370	18870	18870	18870	18860	32335
430	20240527	112600	91518309100	18870	18910	18920	18860	70792
431	20240527	112500	90180943740	18910	18910	18920	18910	15025
432	20240527	112400	89896819410	18910	18920	18930	18910	21443
433	20240527	112300	89491285650	18920	18930	18930	18910	17615
434	20240527	112200	89158049650	18930	18920	18940	18920	21028
435	20240527	112100	88760089580	18930	18930	18940	18920	14313
436	20240527	112000	88489176330	18940	18930	18940	18920	20368
437	20240527	111900	88103578240	18930	18950	18950	18930	14978
438	20240527	111800	87819987150	18950	18950	18960	18940	28366
439	20240527	111700	87282571310	18950	18960	18970	18950	14630
440	20240527	111600	87005272110	18950	18970	18970	18950	14731
441	20240527	111500	86726013530	18970	18980	18980	18950	35765
442	20240527	111400	86047842320	18970	19000	19000	18970	20854
443	20240527	111300	85652005130	18990	19000	19000	18980	9752
444	20240527	111200	85466852320	18990	18990	19000	18980	10495
445	20240527	111100	85267577430	18980	19000	19000	18970	6100
446	20240527	111000	85151787480	18980	19030	19030	18980	72371
447	20240527	110900	83776664900	19020	19040	19040	19020	8472
448	20240527	110800	83615436290	19040	19060	19060	19030	14881
449	20240527	110700	83332029530	19060	19060	19060	19040	9646
450	20240527	110600	83148252290	19060	19080	19080	19050	7323
451	20240527	110500	83008633820	19080	19060	19080	19050	3458
452	20240527	110400	82942717330	19060	19070	19070	19040	6421
453	20240527	110300	82820346300	19080	19130	19150	19060	11177
454	20240527	110200	82607044780	19110	19070	19150	19070	5487
455	20240527	110100	82502096090	19070	19050	19100	19050	11532
456	20240527	110000	82282193450	19050	19050	19060	19040	8167
457	20240527	105900	82126614590	19050	19050	19060	19050	6412
458	20240527	105800	82004442930	19060	19030	19060	19020	5921
459	20240527	105700	81891685280	19030	19040	19040	19020	8409
460	20240527	105600	81731688160	19030	19050	19060	19030	12695
461	20240527	105500	81489948010	19050	19080	19080	19040	6642
462	20240527	105400	81363389110	19070	19080	19090	19060	6870
463	20240527	105300	81232339980	19070	19080	19080	19060	5946
464	20240527	105200	81118944080	19080	19060	19090	19060	3209
465	20240527	105100	81057707100	19060	19050	19070	19050	11102
466	20240527	105000	80846172450	19050	19090	19090	19050	13980
467	20240527	104900	80579692750	19090	19100	19100	19080	7510
468	20240527	104800	80436332340	19090	19100	19130	19090	18451
469	20240527	104700	80083853350	19090	19180	19180	19080	26715
470	20240527	104600	79573071470	19180	19200	19210	19170	18767
471	20240527	104500	79213154640	19210	19230	19240	19210	16992
472	20240527	104400	78886435940	19230	19190	19240	19180	26215
473	20240527	104300	78382754810	19190	19210	19210	19180	19326
474	20240527	104200	78011752390	19210	19170	19210	19170	22330
475	20240527	104100	77583179510	19180	19200	19210	19150	33535
476	20240527	104000	76939790830	19200	19250	19250	19200	31708
477	20240527	103900	76330034660	19250	19230	19250	19210	20017
478	20240527	103800	75944980190	19230	19210	19250	19210	48209
479	20240527	103700	75017754850	19220	19200	19220	19190	21292
480	20240527	103600	74608829560	19210	19160	19210	19130	32957
481	20240527	103500	73976495110	19140	19150	19150	19130	25879
482	20240527	103400	73481150600	19150	19150	19150	19130	13960
483	20240527	103300	73213911830	19150	19110	19150	19110	23886
484	20240527	103200	72756892840	19110	19080	19140	19070	25013
485	20240527	103100	72278845900	19080	19030	19090	19010	18747
486	20240527	103000	71921565730	19030	19010	19030	19000	8078
487	20240527	102900	71767992300	19010	19010	19020	19000	9285
488	20240527	102800	71591505590	19010	19020	19020	19000	5035
489	20240527	102700	71495799230	19010	19000	19020	19000	12239
490	20240527	102600	71263211350	19010	19010	19020	19000	4646
491	20240527	102500	71174903390	19010	19030	19040	19000	7114
492	20240527	102400	71039598360	19010	19050	19060	19010	7403
493	20240527	102300	70898689310	19050	19010	19060	19000	7272
494	20240527	102200	70760217450	19030	18990	19030	18980	16174
495	20240527	102100	70453076320	18990	19020	19020	18980	7149
496	20240527	102000	70317285280	19000	19000	19020	18980	14317
497	20240527	101900	70045181240	19000	19010	19010	18980	10093
498	20240527	101800	69853494320	19020	18990	19020	18970	16010
499	20240527	101700	69549489030	18990	18990	19020	18960	45565
500	20240527	101600	68684285910	18980	18990	19020	18970	17721
501	20240527	101500	68347501790	18990	18960	18990	18950	16205
502	20240527	101400	68040090280	18960	19010	19020	18950	35724
503	20240527	101300	67362089080	19010	19080	19080	19010	13003
504	20240527	101200	67114462260	19080	19080	19120	19050	18991
505	20240527	101100	66751669060	19080	19030	19090	19020	14848
506	20240527	101000	66468782780	19020	19000	19030	19000	7520
507	20240527	100900	66325801560	19000	18970	19020	18970	15433
508	20240527	100800	66032648730	18980	18990	19010	18980	21300
509	20240527	100700	65628214190	18980	18990	19000	18980	9700
510	20240527	100600	65444044620	18990	19010	19020	18990	16341
511	20240527	100500	65133625500	19020	19050	19050	19000	11610
512	20240527	100400	64912782030	19050	19040	19070	19030	16053
513	20240527	100300	64607023340	19040	18950	19040	18940	36201
514	20240527	100200	63919690930	18950	18960	18960	18950	15607
515	20240527	100100	63623885280	18960	18960	18970	18950	9746
516	20240527	100000	63439097910	18960	18910	18970	18900	33434
517	20240527	095900	62806238720	18920	18960	18960	18900	36622
518	20240527	095800	62113164180	18960	18970	18990	18950	18852
519	20240527	095700	61755545150	18980	18990	18990	18920	46546
520	20240527	095600	60873575380	18980	18990	19010	18970	21805
521	20240527	095500	60459477670	19000	19020	19040	18990	30372
522	20240527	095400	59882207250	19030	19030	19040	19010	17168
523	20240527	095300	59555586650	19030	19020	19050	19010	18426
524	20240527	095200	59205050830	19020	18950	19020	18920	36068
525	20240527	095100	58520365880	18950	18940	18950	18900	45598
526	20240527	095000	57657668090	18940	18960	19000	18940	34979
527	20240527	094900	56994523040	18960	19010	19020	18940	83355
528	20240527	094800	55412242210	19020	19060	19060	19010	24929
529	20240527	094700	54937705580	19060	19090	19100	19040	19199
530	20240527	094600	54571706580	19080	19140	19140	19050	21976
531	20240527	094500	54151766500	19140	19020	19140	19010	31105
532	20240527	094400	53559317560	19030	19070	19070	19010	51217
533	20240527	094300	52584212770	19060	19120	19140	19060	29777
534	20240527	094200	52015595800	19120	19180	19190	19100	55870
535	20240527	094100	50946359850	19180	19220	19230	19180	31213
536	20240527	094000	50346914560	19220	19250	19250	19220	16069
537	20240527	093900	50037819050	19250	19260	19280	19230	22296
538	20240527	093800	49608348270	19240	19230	19270	19210	25023
539	20240527	093700	49127046240	19220	19180	19250	19180	37951
540	20240527	093600	48397878000	19180	19200	19220	19180	26011
541	20240527	093500	47898460200	19220	19180	19220	19180	18981
542	20240527	093400	47534016250	19180	19220	19230	19180	42910
543	20240527	093300	46710107850	19220	19240	19240	19220	15686
544	20240527	093200	46408490220	19230	19260	19260	19200	35714
545	20240527	093100	45721989690	19270	19320	19330	19240	36985
546	20240527	093000	45008306260	19330	19250	19330	19230	39036
547	20240527	092900	44255011100	19250	19320	19340	19240	39582
548	20240527	092800	43490785420	19320	19290	19340	19290	65573
549	20240527	092700	42223823460	19290	19200	19300	19190	56142
550	20240527	092600	41144559960	19210	19290	19290	19210	31591
551	20240527	092500	40536318270	19290	19330	19330	19270	43343
552	20240527	092400	39699766740	19330	19200	19330	19190	86066
553	20240527	092300	38041543700	19200	19250	19260	19200	64735
554	20240527	092200	36796438060	19240	19290	19290	19200	81119
555	20240527	092100	35235586520	19280	19080	19290	19080	63769
556	20240527	092000	34011320320	19080	19040	19100	19030	36464
557	20240527	091900	33316563370	19030	18990	19050	18970	29082
558	20240527	091800	32763577170	19000	18960	19000	18950	23564
559	20240527	091700	32316671020	18950	18870	18960	18830	49193
560	20240527	091600	31388272200	18860	18900	18920	18850	27326
561	20240527	091500	30872524350	18910	18840	18920	18840	32381
562	20240527	091400	30261152730	18840	18840	18850	18820	59951
563	20240527	091300	29132382660	18840	18860	18870	18830	39138
564	20240527	091200	28394732550	18860	18910	18910	18850	75301
565	20240527	091100	26973294190	18910	18960	18980	18900	60177
566	20240527	091000	25833701200	18970	19060	19080	18950	89222
567	20240527	090900	24138528520	19070	19010	19070	18990	60460
568	20240527	090800	22988155320	19000	18870	19010	18870	53773
569	20240527	090700	21968379130	18880	18820	18890	18810	55571
570	20240527	090600	20921163500	18820	18850	18850	18810	64703
571	20240527	090500	19703533900	18860	18820	18970	18800	73894
572	20240527	090400	18309380800	18820	18890	18890	18780	141241
573	20240527	090300	15652087460	18890	19150	19170	18880	189085
574	20240527	090200	12053864130	19170	19110	19170	19000	96419
575	20240527	090100	10216971680	19080	19400	19400	19070	238504
576	20240527	090000	5632405520	19390	19320	19400	19280	274387