KissMeData/007810/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185100	4121517550	15620	15620	15620	15620	4026
3	20240529	185000	4121517550	15620	15620	15620	15620	0
4	20240529	184900	4121517550	15620	15620	15620	15620	0
5	20240529	184800	4121517550	15620	15620	15620	15620	0
6	20240529	184700	4121517550	15620	15620	15620	15620	0
7	20240529	184600	4121517550	15620	15620	15620	15620	0
8	20240529	184500	4121517550	15620	15620	15620	15620	0
9	20240529	184400	4121517550	15620	15620	15620	15620	0
10	20240529	184300	4121517550	15620	15620	15620	15620	0
11	20240529	184200	4121517550	15620	15620	15620	15620	0
12	20240529	184100	4121517550	15620	15620	15620	15620	0
13	20240529	184000	4121517550	15620	15620	15620	15620	0
14	20240529	183900	4121517550	15620	15620	15620	15620	0
15	20240529	183800	4121517550	15620	15620	15620	15620	0
16	20240529	183700	4121517550	15620	15620	15620	15620	0
17	20240529	183600	4121517550	15620	15620	15620	15620	0
18	20240529	183500	4121517550	15620	15620	15620	15620	0
19	20240529	183400	4121517550	15620	15620	15620	15620	0
20	20240529	183300	4121517550	15620	15620	15620	15620	0
21	20240529	183200	4121517550	15620	15620	15620	15620	0
22	20240529	183100	4121517550	15620	15620	15620	15620	0
23	20240529	183000	4121517550	15620	15620	15620	15620	0
24	20240529	182900	4121517550	15620	15620	15620	15620	0
25	20240529	182800	4121517550	15620	15620	15620	15620	0
26	20240529	182700	4121517550	15620	15620	15620	15620	0
27	20240529	182600	4121517550	15620	15620	15620	15620	0
28	20240529	182500	4121517550	15620	15620	15620	15620	0
29	20240529	182400	4121517550	15620	15620	15620	15620	0
30	20240529	182300	4121517550	15620	15620	15620	15620	0
31	20240529	182200	4121517550	15620	15620	15620	15620	0
32	20240529	182100	4121517550	15620	15620	15620	15620	4026
33	20240529	182000	4121517550	15620	15620	15620	15620	0
34	20240529	181900	4121517550	15620	15620	15620	15620	0
35	20240529	181800	4121517550	15620	15620	15620	15620	0
36	20240529	181700	4121517550	15620	15620	15620	15620	0
37	20240529	181600	4121517550	15620	15620	15620	15620	0
38	20240529	181500	4121517550	15620	15620	15620	15620	0
39	20240529	181400	4121517550	15620	15620	15620	15620	0
40	20240529	181300	4121517550	15620	15620	15620	15620	0
41	20240529	181200	4121517550	15620	15620	15620	15620	0
42	20240529	181100	4121517550	15620	15620	15620	15620	0
43	20240529	181000	4121517550	15620	15620	15620	15620	0
44	20240529	180900	4121517550	15620	15620	15620	15620	0
45	20240529	180800	4121517550	15620	15620	15620	15620	0
46	20240529	180700	4121517550	15620	15620	15620	15620	0
47	20240529	180600	4121517550	15620	15620	15620	15620	0
48	20240529	180500	4121517550	15620	15620	15620	15620	0
49	20240529	180400	4121517550	15620	15620	15620	15620	0
50	20240529	180300	4121517550	15620	15620	15620	15620	0
51	20240529	180200	4121517550	15620	15620	15620	15620	0
52	20240529	180100	4121517550	15620	15620	15620	15620	0
53	20240529	180000	4121517550	15620	15620	15620	15620	0
54	20240529	175900	4121517550	15620	15620	15620	15620	0
55	20240529	175800	4121517550	15620	15620	15620	15620	0
56	20240529	175700	4121517550	15620	15620	15620	15620	0
57	20240529	175600	4121517550	15620	15620	15620	15620	0
58	20240529	175500	4121517550	15620	15620	15620	15620	0
59	20240529	175400	4121517550	15620	15620	15620	15620	0
60	20240529	175300	4121517550	15620	15620	15620	15620	0
61	20240529	175200	4121517550	15620	15620	15620	15620	0
62	20240529	175100	4121517550	15620	15620	15620	15620	4026
63	20240529	175000	4121517550	15620	15620	15620	15620	0
64	20240529	174900	4121517550	15620	15620	15620	15620	0
65	20240529	174800	4121517550	15620	15620	15620	15620	0
66	20240529	174700	4121517550	15620	15620	15620	15620	0
67	20240529	174600	4121517550	15620	15620	15620	15620	0
68	20240529	174500	4121517550	15620	15620	15620	15620	0
69	20240529	174400	4121517550	15620	15620	15620	15620	0
70	20240529	174300	4121517550	15620	15620	15620	15620	0
71	20240529	174200	4121517550	15620	15620	15620	15620	0
72	20240529	174100	4121517550	15620	15620	15620	15620	0
73	20240529	174000	4121517550	15620	15620	15620	15620	0
74	20240529	173900	4121517550	15620	15620	15620	15620	0
75	20240529	173800	4121517550	15620	15620	15620	15620	0
76	20240529	173700	4121517550	15620	15620	15620	15620	0
77	20240529	173600	4121517550	15620	15620	15620	15620	0
78	20240529	173500	4121517550	15620	15620	15620	15620	0
79	20240529	173400	4121517550	15620	15620	15620	15620	0
80	20240529	173300	4121517550	15620	15620	15620	15620	0
81	20240529	173200	4121517550	15620	15620	15620	15620	0
82	20240529	173100	4121517550	15620	15620	15620	15620	0
83	20240529	173000	4121517550	15620	15620	15620	15620	0
84	20240529	172900	4121517550	15620	15620	15620	15620	0
85	20240529	172800	4121517550	15620	15620	15620	15620	0
86	20240529	172700	4121517550	15620	15620	15620	15620	0
87	20240529	172600	4121517550	15620	15620	15620	15620	0
88	20240529	172500	4121517550	15620	15620	15620	15620	0
89	20240529	172400	4121517550	15620	15620	15620	15620	0
90	20240529	172300	4121517550	15620	15620	15620	15620	0
91	20240529	172200	4121517550	15620	15620	15620	15620	0
92	20240529	172100	4121517550	15620	15620	15620	15620	4026
93	20240529	172000	4121517550	15620	15620	15620	15620	0
94	20240529	171900	4121517550	15620	15620	15620	15620	0
95	20240529	171800	4121517550	15620	15620	15620	15620	0
96	20240529	171700	4121517550	15620	15620	15620	15620	0
97	20240529	171600	4121517550	15620	15620	15620	15620	0
98	20240529	171500	4121517550	15620	15620	15620	15620	0
99	20240529	171400	4121517550	15620	15620	15620	15620	0
100	20240529	171300	4121517550	15620	15620	15620	15620	0
101	20240529	171200	4121517550	15620	15620	15620	15620	0
102	20240529	171100	4121517550	15620	15620	15620	15620	0
103	20240529	171000	4121517550	15620	15620	15620	15620	0
104	20240529	170900	4121517550	15620	15620	15620	15620	0
105	20240529	170800	4121517550	15620	15620	15620	15620	0
106	20240529	170700	4121517550	15620	15620	15620	15620	0
107	20240529	170600	4121517550	15620	15620	15620	15620	0
108	20240529	170500	4121517550	15620	15620	15620	15620	0
109	20240529	170400	4121517550	15620	15620	15620	15620	0
110	20240529	170300	4121517550	15620	15620	15620	15620	0
111	20240529	170200	4121517550	15620	15620	15620	15620	0
112	20240529	170100	4121517550	15620	15620	15620	15620	0
113	20240529	170000	4121517550	15620	15620	15620	15620	0
114	20240529	165900	4121517550	15620	15620	15620	15620	0
115	20240529	165800	4121517550	15620	15620	15620	15620	0
116	20240529	165700	4121517550	15620	15620	15620	15620	0
117	20240529	165600	4121517550	15620	15620	15620	15620	0
118	20240529	165500	4121517550	15620	15620	15620	15620	0
119	20240529	165400	4121517550	15620	15620	15620	15620	0
120	20240529	165300	4121517550	15620	15620	15620	15620	0
121	20240529	165200	4121517550	15620	15620	15620	15620	0
122	20240529	165100	4121517550	15620	15620	15620	15620	4026
123	20240529	165000	4121517550	15620	15620	15620	15620	0
124	20240529	164900	4121517550	15620	15620	15620	15620	0
125	20240529	164800	4121517550	15620	15620	15620	15620	0
126	20240529	164700	4121517550	15620	15620	15620	15620	0
127	20240529	164600	4121517550	15620	15620	15620	15620	0
128	20240529	164500	4121517550	15620	15620	15620	15620	0
129	20240529	164400	4121517550	15620	15620	15620	15620	0
130	20240529	164300	4121517550	15620	15620	15620	15620	0
131	20240529	164200	4121517550	15620	15620	15620	15620	0
132	20240529	164100	4121517550	15620	15620	15620	15620	0
133	20240529	164000	4121517550	15620	15620	15620	15620	0
134	20240529	163900	4121517550	15620	15620	15620	15620	0
135	20240529	163800	4121517550	15620	15620	15620	15620	0
136	20240529	163700	4121517550	15620	15620	15620	15620	0
137	20240529	163600	4121517550	15620	15620	15620	15620	0
138	20240529	163500	4121517550	15620	15620	15620	15620	0
139	20240529	163400	4121517550	15620	15620	15620	15620	0
140	20240529	163300	4121517550	15620	15620	15620	15620	0
141	20240529	163200	4121517550	15620	15620	15620	15620	0
142	20240529	163100	4121517550	15620	15620	15620	15620	0
143	20240529	163000	4121517550	15620	15620	15620	15620	0
144	20240529	162900	4121517550	15620	15620	15620	15620	0
145	20240529	162800	4121517550	15620	15620	15620	15620	0
146	20240529	162700	4121517550	15620	15620	15620	15620	0
147	20240529	162600	4121517550	15620	15620	15620	15620	0
148	20240529	162500	4121517550	15620	15620	15620	15620	0
149	20240529	162400	4121517550	15620	15620	15620	15620	0
150	20240529	162300	4121517550	15620	15620	15620	15620	0
151	20240529	162200	4121517550	15620	15620	15620	15620	0
152	20240529	162100	4121517550	15620	15620	15620	15620	4026
153	20240529	162000	4121517550	15620	15620	15620	15620	0
154	20240529	161900	4121517550	15620	15620	15620	15620	0
155	20240529	161800	4121517550	15620	15620	15620	15620	0
156	20240529	161700	4121517550	15620	15620	15620	15620	0
157	20240529	161600	4121517550	15620	15620	15620	15620	0
158	20240529	161500	4121517550	15620	15620	15620	15620	0
159	20240529	161400	4121517550	15620	15620	15620	15620	0
160	20240529	161300	4121517550	15620	15620	15620	15620	0
161	20240529	161200	4121517550	15620	15620	15620	15620	0
162	20240529	161100	4121517550	15620	15620	15620	15620	0
163	20240529	161000	4121517550	15620	15620	15620	15620	0
164	20240529	160900	4121517550	15620	15620	15620	15620	0
165	20240529	160800	4121517550	15620	15620	15620	15620	0
166	20240529	160700	4121517550	15620	15620	15620	15620	0
167	20240529	160600	4121517550	15620	15620	15620	15620	0
168	20240529	160500	4121517550	15620	15620	15620	15620	0
169	20240529	160400	4121517550	15620	15620	15620	15620	0
170	20240529	160300	4121517550	15620	15620	15620	15620	0
171	20240529	160200	4121517550	15620	15620	15620	15620	0
172	20240529	160100	4121517550	15620	15620	15620	15620	0
173	20240529	160000	4121517550	15620	15620	15620	15620	0
174	20240529	155900	4121517550	15620	15620	15620	15620	0
175	20240529	155800	4121517550	15620	15620	15620	15620	0
176	20240529	155700	4121517550	15620	15620	15620	15620	0
177	20240529	155600	4121517550	15620	15620	15620	15620	0
178	20240529	155500	4121517550	15620	15620	15620	15620	0
179	20240529	155400	4121517550	15620	15620	15620	15620	0
180	20240529	155300	4121517550	15620	15620	15620	15620	0
181	20240529	155200	4121517550	15620	15620	15620	15620	0
182	20240529	155100	4121517550	15620	15620	15620	15620	4026
183	20240529	155000	4121517550	15620	15620	15620	15620	0
184	20240529	154900	4121517550	15620	15620	15620	15620	0
185	20240529	154800	4121517550	15620	15620	15620	15620	0
186	20240529	154700	4121517550	15620	15620	15620	15620	0
187	20240529	154600	4121517550	15620	15620	15620	15620	0
188	20240529	154500	4121517550	15620	15620	15620	15620	0
189	20240529	154400	4121517550	15620	15620	15620	15620	0
190	20240529	154300	4121517550	15620	15620	15620	15620	0
191	20240529	154200	4121517550	15620	15620	15620	15620	0
192	20240529	154100	4121517550	15620	15620	15620	15620	0
193	20240529	154000	4121517550	15620	15620	15620	15620	0
194	20240529	153900	4121517550	15620	15620	15620	15620	0
195	20240529	153800	4121517550	15620	15620	15620	15620	0
196	20240529	153700	4121517550	15620	15620	15620	15620	0
197	20240529	153600	4121517550	15620	15620	15620	15620	0
198	20240529	153500	4121517550	15620	15620	15620	15620	0
199	20240529	153400	4121517550	15620	15620	15620	15620	0
200	20240529	153300	4121517550	15620	15620	15620	15620	0
201	20240529	153200	4121517550	15620	15620	15620	15620	0
202	20240529	153100	4121517550	15620	15620	15620	15620	0
203	20240529	153000	4121517550	15620	15620	15620	15620	4026
204	20240529	152900	4058631430	15660	15660	15660	15660	0
205	20240529	152800	4058631430	15660	15660	15660	15660	0
206	20240529	152700	4058631430	15660	15660	15660	15660	0
207	20240529	152600	4058631430	15660	15660	15660	15660	0
208	20240529	152500	4058631430	15660	15660	15660	15660	0
209	20240529	152400	4058631430	15660	15660	15660	15660	0
210	20240529	152300	4058631430	15660	15660	15660	15660	0
211	20240529	152200	4058631430	15660	15660	15660	15660	0
212	20240529	152100	4058631430	15660	15660	15660	15660	0
213	20240529	152000	4058631430	15660	15660	15660	15660	0
214	20240529	151900	4058631430	15660	15620	15660	15620	543
215	20240529	151800	4050139890	15620	15620	15620	15620	132
216	20240529	151700	4048078050	15620	15620	15620	15620	44
217	20240529	151600	4047390770	15620	15620	15620	15620	76
218	20240529	151500	4046203650	15620	15610	15630	15610	105
219	20240529	151400	4044563660	15610	15610	15610	15610	16
220	20240529	151300	4044313900	15610	15620	15620	15610	476
221	20240529	151200	4036878940	15620	15640	15650	15620	1240
222	20240529	151100	4017505040	15640	15640	15640	15640	104
223	20240529	151000	4015878480	15650	15630	15650	15630	85
224	20240529	150900	4014548760	15640	15630	15640	15630	81
225	20240529	150800	4013282710	15630	15630	15630	15620	142
226	20240529	150700	4011063390	15630	15640	15640	15630	164
227	20240529	150600	4008499380	15630	15630	15630	15630	41
228	20240529	150500	4007858550	15620	15630	15630	15620	29
229	20240529	150400	4007405350	15620	15630	15630	15620	105
230	20240529	150300	4005764960	15630	15620	15630	15620	907
231	20240529	150200	3991597600	15610	15620	15620	15610	53
232	20240529	150100	3990770250	15620	15620	15620	15610	211
233	20240529	150000	3987474560	15630	15630	15630	15630	0
234	20240529	145900	3987474560	15630	15620	15630	15620	110
235	20240529	145800	3985755360	15630	15630	15630	15620	129
236	20240529	145700	3983739190	15620	15630	15630	15620	179
237	20240529	145600	3980941600	15630	15640	15640	15630	51
238	20240529	145500	3980144460	15620	15630	15630	15620	313
239	20240529	145400	3975252840	15630	15630	15630	15630	103
240	20240529	145300	3973642950	15630	15630	15630	15630	74
241	20240529	145200	3972486330	15630	15630	15630	15630	39
242	20240529	145100	3971876760	15660	15660	15660	15660	0
243	20240529	145000	3971876760	15660	15660	15660	15660	8
244	20240529	144900	3971751480	15660	15620	15660	15620	45
245	20240529	144800	3971048540	15660	15660	15660	15650	501
246	20240529	144700	3963206510	15610	15600	15610	15600	369
247	20240529	144600	3957446720	15610	15640	15650	15610	1882
248	20240529	144500	3928056270	15640	15640	15640	15640	0
249	20240529	144400	3928056270	15640	15640	15640	15630	241
250	20240529	144300	3924287140	15640	15640	15640	15640	147
251	20240529	144200	3921988060	15630	15640	15640	15630	200
252	20240529	144100	3918860350	15640	15640	15640	15640	21
253	20240529	144000	3918531910	15640	15650	15660	15640	67
254	20240529	143900	3917482790	15660	15660	15660	15640	49
255	20240529	143800	3916716380	15640	15660	15660	15640	1072
256	20240529	143700	3899942160	15680	15680	15680	15680	1
257	20240529	143600	3899926480	15680	15680	15680	15680	5
258	20240529	143500	3899848080	15670	15680	15680	15660	874
259	20240529	143400	3886155390	15680	15680	15680	15680	22
260	20240529	143300	3885810430	15700	15700	15700	15700	2000
261	20240529	143200	3854410430	15700	15700	15700	15700	2
262	20240529	143100	3854379030	15720	15670	15720	15670	82
263	20240529	143000	3853091680	15670	15670	15670	15670	101
264	20240529	142900	3851509010	15670	15670	15670	15670	11
265	20240529	142800	3851336640	15670	15660	15670	15650	501
266	20240529	142700	3843494940	15660	15660	15660	15660	142
267	20240529	142600	3841271220	15670	15670	15670	15670	6
268	20240529	142500	3841177200	15670	15670	15670	15670	1
269	20240529	142400	3841161530	15670	15700	15700	15670	138
270	20240529	142300	3838998770	15700	15680	15700	15670	1262
271	20240529	142200	3819222770	15670	15680	15680	15670	112
272	20240529	142100	3817467360	15680	15690	15710	15680	720
273	20240529	142000	3806176630	15690	15690	15690	15690	243
274	20240529	141900	3802363960	15730	15700	15730	15700	413
275	20240529	141800	3795879830	15720	15720	15720	15720	1
276	20240529	141700	3795864110	15720	15720	15720	15720	1
277	20240529	141600	3795848390	15720	15720	15720	15720	1
278	20240529	141500	3795832670	15700	15700	15700	15700	10
279	20240529	141400	3795675670	15700	15700	15700	15700	0
280	20240529	141300	3795675670	15700	15720	15720	15700	34
281	20240529	141200	3795141610	15720	15720	15720	15720	100
282	20240529	141100	3793569610	15720	15720	15720	15720	0
283	20240529	141000	3793569610	15720	15710	15720	15710	389
284	20240529	140900	3787457270	15720	15720	15720	15720	2
285	20240529	140800	3787425830	15720	15720	15720	15720	7
286	20240529	140700	3787315790	15720	15720	15720	15720	108
287	20240529	140600	3785618030	15740	15740	15740	15740	3
288	20240529	140500	3785570810	15740	15740	15740	15740	0
289	20240529	140400	3785570810	15740	15740	15740	15740	0
290	20240529	140300	3785570810	15740	15740	15740	15740	10
291	20240529	140200	3785413410	15710	15710	15710	15710	0
292	20240529	140100	3785413410	15710	15710	15710	15710	0
293	20240529	140000	3785413410	15710	15710	15710	15710	82
294	20240529	135900	3784125190	15710	15710	15710	15710	1
295	20240529	135800	3784109480	15710	15730	15730	15710	3
296	20240529	135700	3784062330	15730	15730	15730	15730	7
297	20240529	135600	3783952220	15730	15730	15730	15730	29
298	20240529	135500	3783496050	15730	15730	15730	15730	10
299	20240529	135400	3783338750	15710	15710	15710	15710	301
300	20240529	135300	3778610040	15710	15710	15710	15710	0
301	20240529	135200	3778610040	15710	15710	15710	15710	0
302	20240529	135100	3778610040	15710	15720	15720	15710	200
303	20240529	135000	3775467740	15710	15710	15740	15710	54
304	20240529	134900	3774617840	15740	15710	15740	15710	25
305	20240529	134800	3774225060	15700	15700	15700	15700	350
306	20240529	134700	3768730060	15700	15700	15700	15700	16
307	20240529	134600	3768478860	15710	15710	15710	15710	10
308	20240529	134500	3768321760	15700	15720	15720	15700	1717
309	20240529	134400	3741357740	15710	15730	15730	15710	1372
310	20240529	134300	3719796600	15750	15730	15750	15730	36
311	20240529	134200	3719230300	15730	15730	15730	15730	557
312	20240529	134100	3710468690	15720	15730	15730	15720	43
313	20240529	134000	3709792710	15730	15720	15730	15720	64
314	20240529	133900	3708786600	15720	15730	15730	15720	105
315	20240529	133800	3707135980	15730	15730	15740	15730	1089
316	20240529	133700	3690005980	15730	15730	15730	15730	190
317	20240529	133600	3687017280	15730	15740	15740	15730	342
318	20240529	133500	3681637510	15740	15750	15750	15740	209
319	20240529	133400	3678347800	15750	15750	15750	15750	41
320	20240529	133300	3677702050	15750	15750	15750	15750	111
321	20240529	133200	3675953800	15750	15750	15760	15750	207
322	20240529	133100	3672691700	15750	15750	15750	15750	300
323	20240529	133000	3667966700	15730	15750	15750	15730	140
324	20240529	132900	3665763200	15750	15740	15750	15740	3
325	20240529	132800	3665715960	15740	15750	15750	15740	330
326	20240529	132700	3660521450	15750	15790	15790	15750	4721
327	20240529	132600	3586095940	15790	15800	15800	15790	66
328	20240529	132500	3585053790	15800	15800	15800	15800	100
329	20240529	132400	3583473790	15830	15810	15830	15790	1720
330	20240529	132300	3556288510	15820	15820	15820	15820	102
331	20240529	132200	3554674870	15840	15840	15840	15840	0
332	20240529	132100	3554674870	15840	15840	15840	15840	1
333	20240529	132000	3554659030	15810	15820	15820	15810	508
334	20240529	131900	3546623270	15830	15830	15830	15830	16
335	20240529	131800	3546369990	15840	15840	15840	15840	20
336	20240529	131700	3546053190	15840	15860	15860	15840	11
337	20240529	131600	3545878920	15840	15840	15840	15840	1
338	20240529	131500	3545863080	15840	15840	15840	15840	93
339	20240529	131400	3544389960	15830	15830	15830	15830	5
340	20240529	131300	3544310810	15830	15830	15830	15830	0
341	20240529	131200	3544310810	15830	15830	15830	15830	1
342	20240529	131100	3544294980	15830	15840	15840	15830	27
343	20240529	131000	3543867420	15840	15840	15840	15840	0
344	20240529	130900	3543867420	15840	15840	15840	15840	44
345	20240529	130800	3543170460	15840	15850	15850	15840	306
346	20240529	130700	3538321620	15880	15850	15880	15850	92
347	20240529	130600	3536860960	15850	15850	15850	15850	0
348	20240529	130500	3536860960	15850	15850	15850	15850	18
349	20240529	130400	3536575660	15900	15850	15900	15850	101
350	20240529	130300	3534974760	15850	15850	15850	15850	40
351	20240529	130200	3534340760	15880	15880	15880	15880	35
352	20240529	130100	3533784960	15880	15880	15880	15880	28
353	20240529	130000	3533340320	15850	15850	15850	15850	0
354	20240529	125900	3533340320	15850	15860	15860	15850	700
355	20240529	125800	3522245310	15850	15870	15890	15850	303
356	20240529	125700	3517433950	15860	15860	15860	15860	11
357	20240529	125600	3517259490	15870	15860	15870	15860	4
358	20240529	125500	3517196040	15860	15850	15860	15840	216
359	20240529	125400	3513773660	15860	15860	15860	15860	1
360	20240529	125300	3513757800	15870	15870	15870	15870	25
361	20240529	125200	3513361050	15870	15890	15890	15870	62
362	20240529	125100	3512377090	15870	15870	15870	15870	17
363	20240529	125000	3512107300	15870	15870	15880	15870	193
364	20240529	124900	3509044280	15870	15870	15870	15870	0
365	20240529	124800	3509044280	15870	15870	15870	15870	78
366	20240529	124700	3507806420	15870	15870	15870	15870	21
367	20240529	124600	3507473150	15830	15870	15870	15830	248
368	20240529	124500	3503547270	15870	15870	15880	15870	110
369	20240529	124400	3501801480	15830	15830	15850	15830	2141
370	20240529	124300	3467906520	15820	15820	15820	15820	1
371	20240529	124200	3467890700	15820	15820	15820	15820	8
372	20240529	124100	3467764140	15820	15820	15820	15820	10
373	20240529	124000	3467605940	15820	15820	15820	15820	26
374	20240529	123900	3467194620	15820	15820	15820	15820	5
375	20240529	123800	3467115520	15820	15820	15820	15820	117
376	20240529	123700	3465264580	15820	15820	15820	15820	0
377	20240529	123600	3465264580	15820	15830	15830	15820	201
378	20240529	123500	3462082760	15820	15820	15820	15820	0
379	20240529	123400	3462082760	15820	15820	15820	15820	0
380	20240529	123300	3462082760	15820	15820	15820	15820	10
381	20240529	123200	3461924560	15820	15820	15820	15820	30
382	20240529	123100	3461449960	15820	15820	15820	15820	75
383	20240529	123000	3460263460	15810	15810	15810	15810	12
384	20240529	122900	3460073740	15800	15800	15800	15800	189
385	20240529	122800	3457087540	15850	15860	15860	15850	3
386	20240529	122700	3457039980	15870	15870	15870	15870	5
387	20240529	122600	3456960630	15800	15810	15810	15800	101
388	20240529	122500	3455364650	15880	15870	15880	15870	101
389	20240529	122400	3453761570	15870	15810	15870	15810	664
390	20240529	122300	3443263290	15810	15810	15810	15800	141
391	20240529	122200	3441034480	15800	15800	15800	15800	332
392	20240529	122100	3435788880	15810	15810	15810	15810	0
393	20240529	122000	3435788880	15810	15820	15820	15810	713
394	20240529	121900	3424514500	15820	15830	15830	15810	1195
395	20240529	121800	3405608480	15830	15830	15830	15830	30
396	20240529	121700	3405133580	15820	15820	15820	15820	9
397	20240529	121600	3404991200	15820	15820	15820	15820	432
398	20240529	121500	3398156960	15820	15820	15830	15820	106
399	20240529	121400	3396479980	15830	15830	15830	15830	33
400	20240529	121300	3395957590	15830	15830	15830	15830	70
401	20240529	121200	3394849490	15830	15830	15830	15830	339
402	20240529	121100	3389483120	15830	15860	15860	15830	1700
403	20240529	121000	3362546770	15860	15880	15880	15860	94
404	20240529	120900	3361054900	15880	15890	15890	15880	1210
405	20240529	120800	3341837820	15890	15930	15930	15890	280
406	20240529	120700	3337385910	15900	15910	15910	15900	185
407	20240529	120600	3334442830	15930	15930	15930	15930	400
408	20240529	120500	3328070830	15930	15930	15930	15930	49
409	20240529	120400	3327290260	15920	15930	15930	15920	125
410	20240529	120300	3325300020	15930	15930	15930	15930	123
411	20240529	120200	3323340630	15920	15950	15950	15920	61
412	20240529	120100	3322368310	15970	15960	15970	15960	110
413	20240529	120000	3320612110	15970	15970	15970	15970	0
414	20240529	115900	3320612110	15970	15970	15970	15970	0
415	20240529	115800	3320612110	15970	15970	15970	15970	135
416	20240529	115700	3318456160	15970	15970	15970	15970	1
417	20240529	115600	3318440190	15970	15970	15970	15970	0
418	20240529	115500	3318440190	15970	15930	15970	15930	195
419	20240529	115400	3315333680	15930	15940	15940	15930	394
420	20240529	115300	3309056380	15940	15940	15940	15940	100
421	20240529	115200	3307462380	15970	15940	15970	15940	100
422	20240529	115100	3305867840	15950	15950	15950	15950	2
423	20240529	115000	3305835940	15930	15930	15930	15930	3
424	20240529	114900	3305788150	15930	15960	15960	15930	2
425	20240529	114800	3305756260	15930	15930	15930	15930	5
426	20240529	114700	3305676610	15930	15980	16020	15930	3115
427	20240529	114600	3255849880	15980	15960	15980	15960	837
428	20240529	114500	3242476350	15950	15950	15960	15950	76
429	20240529	114400	3241264140	15950	15950	15950	15950	111
430	20240529	114300	3239493690	15950	15950	15950	15950	0
431	20240529	114200	3239493690	15950	15950	15950	15950	36
432	20240529	114100	3238919490	15950	15970	15970	15950	41
433	20240529	114000	3238265000	15970	15950	15970	15950	310
434	20240529	113900	3233317730	15940	15940	15940	15940	215
435	20240529	113800	3229890630	15910	15910	15910	15910	11
436	20240529	113700	3229715620	15940	15900	15940	15900	2
437	20240529	113600	3229683780	15900	15950	15950	15900	104
438	20240529	113500	3228025080	15950	15950	15950	15950	63
439	20240529	113400	3227020230	15950	15950	15950	15950	10
440	20240529	113300	3226860730	15970	15940	15970	15940	400
441	20240529	113200	3220478380	15940	15940	15940	15940	200
442	20240529	113100	3217290380	15940	15950	15950	15940	161
443	20240529	113000	3214724030	15940	15950	15960	15940	426
444	20240529	112900	3207929290	15950	15950	15950	15950	0
445	20240529	112800	3207929290	15950	15940	15950	15940	223
446	20240529	112700	3204373290	15950	15940	15950	15940	231
447	20240529	112600	3200689940	15950	15920	15950	15920	301
448	20240529	112500	3195894170	15920	15900	15920	15900	209
449	20240529	112400	3192568120	15900	15870	15900	15870	21
450	20240529	112300	3192234820	15870	15870	15910	15870	442
451	20240529	112200	3185219760	15870	15870	15870	15870	5
452	20240529	112100	3185140410	15870	15870	15870	15870	0
453	20240529	112000	3185140410	15870	15910	15910	15870	420
454	20240529	111900	3178474050	15930	15930	15930	15930	2
455	20240529	111800	3178442190	15930	15930	15930	15930	1
456	20240529	111700	3178426260	15930	15930	15940	15930	34
457	20240529	111600	3177884440	15930	15930	15940	15930	5
458	20240529	111500	3177804780	15940	15940	15940	15940	7
459	20240529	111400	3177693200	15950	15890	15950	15890	2927
460	20240529	111300	3131106460	15860	15880	15880	15860	544
461	20240529	111200	3122468860	15870	15860	15880	15860	308
462	20240529	111100	3117581630	15860	15880	15880	15860	761
463	20240529	111000	3105509050	15880	15880	15880	15880	191
464	20240529	110900	3102475970	15880	15880	15880	15880	32
465	20240529	110800	3101967810	15880	15880	15880	15880	10
466	20240529	110700	3101809010	15880	15880	15880	15880	3
467	20240529	110600	3101761370	15850	15860	15860	15850	121
468	20240529	110500	3099842860	15860	15850	15860	15850	256
469	20240529	110400	3095785160	15860	15870	15880	15860	260
470	20240529	110300	3091659680	15870	15880	15890	15870	98
471	20240529	110200	3090103430	15890	15900	15900	15890	781
472	20240529	110100	3077688140	15900	15910	15910	15900	1008
473	20240529	110000	3061660690	15920	15910	15920	15900	379
474	20240529	105900	3055633620	15910	15920	15920	15910	84
475	20240529	105800	3054296870	15950	15950	15950	15950	1
476	20240529	105700	3054280920	15960	15960	15960	15960	0
477	20240529	105600	3054280920	15960	15960	15960	15960	13
478	20240529	105500	3054073440	15900	15920	15920	15900	200
479	20240529	105400	3050891680	15960	15960	15960	15960	0
480	20240529	105300	3050891680	15960	15960	15960	15960	0
481	20240529	105200	3050891680	15960	15960	15960	15960	3
482	20240529	105100	3050843800	15960	15930	15960	15920	22
483	20240529	105000	3050493320	15920	15910	15920	15910	489
484	20240529	104900	3042710180	15900	15910	15910	15900	249
485	20240529	104800	3038749090	15920	15920	15920	15910	344
486	20240529	104700	3033275130	15930	15930	15930	15920	293
487	20240529	104600	3028609840	15930	15950	15950	15930	913
488	20240529	104500	3014064300	15940	15930	15940	15930	36
489	20240529	104400	3013490520	15950	15960	15960	15950	606
490	20240529	104300	3003821870	15970	15990	15990	15970	211
491	20240529	104200	3000451990	15960	16000	16000	15960	480
492	20240529	104100	2992786010	15980	15990	15990	15980	506
493	20240529	104000	2984695540	15990	15990	15990	15990	136
494	20240529	103900	2982520900	15980	15980	15980	15980	35
495	20240529	103800	2981961600	15980	15980	15980	15980	348
496	20240529	103700	2976400560	15980	16020	16020	15980	319
497	20240529	103600	2971297160	16010	16010	16010	16010	120
498	20240529	103500	2969375960	16000	16010	16010	16000	311
499	20240529	103400	2964398210	16010	16010	16010	16000	841
500	20240529	103300	2950939080	16010	16030	16030	16010	105
501	20240529	103200	2949257600	16030	16030	16030	16020	60
502	20240529	103100	2948295810	16030	16030	16030	16030	108
503	20240529	103000	2946564570	16050	16050	16050	16050	4
504	20240529	102900	2946500370	16060	16060	16060	16060	1
505	20240529	102800	2946484310	16060	16060	16060	16060	532
506	20240529	102700	2937940390	16060	16000	16060	16000	1785
507	20240529	102600	2909323180	16000	16000	16010	16000	114
508	20240529	102500	2907499090	16000	16030	16030	16000	81
509	20240529	102400	2906202310	16040	16030	16040	16030	5
510	20240529	102300	2906122150	16030	16050	16050	16030	566
511	20240529	102200	2897046190	16050	16050	16070	16050	602
512	20240529	102100	2887379500	16050	16060	16060	16050	630
513	20240529	102000	2877265300	16060	16000	16060	16000	2499
514	20240529	101900	2837226440	15990	15980	15990	15980	524
515	20240529	101800	2828851750	15980	15960	15980	15960	53
516	20240529	101700	2828005710	15950	15950	15950	15950	55
517	20240529	101600	2827128460	15960	15950	15960	15950	28
518	20240529	101500	2826681750	15950	15970	15980	15950	78
519	20240529	101400	2825437030	15980	15930	15980	15920	390
520	20240529	101300	2819220850	15930	15900	15930	15900	309
521	20240529	101200	2814299410	15900	15870	15900	15870	200
522	20240529	101100	2811121410	15870	15870	15870	15870	20
523	20240529	101000	2810804010	15870	15850	15870	15840	784
524	20240529	100900	2798381310	15840	15850	15850	15840	550
525	20240529	100800	2789665090	15850	15870	15880	15840	433
526	20240529	100700	2782796640	15880	15870	15900	15840	775
527	20240529	100600	2770514820	15850	15890	15890	15850	1576
528	20240529	100500	2745513850	15900	15930	15940	15890	713
529	20240529	100400	2734173740	15920	15940	15940	15920	187
530	20240529	100300	2731195180	15940	15990	15990	15940	2051
531	20240529	100200	2698429960	15990	15990	16000	15990	608
532	20240529	100100	2688704200	15990	16030	16030	15990	222
533	20240529	100000	2685150070	16030	16010	16060	16010	154
534	20240529	095900	2682678290	16000	16050	16060	16000	305
535	20240529	095800	2677787330	16000	16000	16050	16000	1002
536	20240529	095700	2661737750	16000	15990	16060	15990	2554
537	20240529	095600	2620829450	15990	15990	16000	15980	860
538	20240529	095500	2607084180	15980	16000	16010	15980	1088
539	20240529	095400	2589687700	16000	16030	16030	15990	443
540	20240529	095300	2582599720	16010	16040	16060	16010	731
541	20240529	095200	2570888790	16040	16050	16100	16040	406
542	20240529	095100	2564371460	16050	16070	16110	16050	1969
543	20240529	095000	2532699260	16090	16070	16110	16070	946
544	20240529	094900	2517490380	16110	16050	16110	16040	2855
545	20240529	094800	2471616270	16050	16010	16070	16010	511
546	20240529	094700	2463418700	15990	16000	16030	15970	2429
547	20240529	094600	2424556720	16010	16080	16080	16000	2452
548	20240529	094500	2385244890	16080	16130	16130	16080	2824
549	20240529	094400	2339736790	16130	16150	16150	16120	1353
550	20240529	094300	2317898690	16150	16120	16160	16120	1912
551	20240529	094200	2287017220	16120	16170	16170	16110	578
552	20240529	094100	2277693730	16170	16180	16180	16120	909
553	20240529	094000	2263008250	16140	16110	16210	16110	683
554	20240529	093900	2251948030	16220	16100	16220	16090	10227
555	20240529	093800	2086595920	16100	16150	16150	16100	1302
556	20240529	093700	2065607740	16120	16130	16160	16120	4428
557	20240529	093600	1994128880	16130	16120	16180	16110	7047
558	20240529	093500	1880400790	16120	16110	16130	16100	3057
559	20240529	093400	1831137060	16110	16090	16130	16090	3708
560	20240529	093300	1771379900	16020	15960	16150	15960	12953
561	20240529	093200	1563500430	15960	15990	16000	15960	2091
562	20240529	093100	1530061600	15990	15980	16000	15920	1531
563	20240529	093000	1505585660	15980	15860	15980	15860	5358
564	20240529	092900	1420246240	15850	15830	15850	15760	12176
565	20240529	092800	1228200740	15810	15810	15840	15800	2029
566	20240529	092700	1196102280	15810	15950	15950	15810	5975
567	20240529	092600	1101195270	15950	16000	16020	15940	8415
568	20240529	092500	966632730	16000	15780	16000	15780	9530
569	20240529	092400	815289290	15780	15640	15780	15640	6963
570	20240529	092300	705873220	15640	15640	15640	15600	333
571	20240529	092200	700672820	15640	15640	15640	15610	62
572	20240529	092100	699703350	15600	15670	15680	15600	2963
573	20240529	092000	653350670	15680	15660	15680	15650	673
574	20240529	091900	642806080	15660	15660	15670	15650	293
575	20240529	091800	638217800	15660	15670	15670	15650	986
576	20240529	091700	622771430	15670	15650	15680	15610	3065
577	20240529	091600	574769460	15650	15570	15650	15570	3743
578	20240529	091500	516328370	15550	15570	15580	15550	163
579	20240529	091400	513791110	15570	15560	15610	15560	1435
580	20240529	091300	491419260	15560	15520	15560	15520	1667
581	20240529	091200	465520180	15520	15540	15540	15510	104
582	20240529	091100	463905050	15540	15520	15550	15520	1190
583	20240529	091000	445435780	15520	15550	15560	15520	2738
584	20240529	090900	402912210	15560	15600	15600	15560	145
585	20240529	090800	400653800	15600	15520	15620	15520	3084
586	20240529	090700	352680060	15520	15490	15620	15490	5600
587	20240529	090600	265614390	15490	15430	15500	15430	695
588	20240529	090500	254857280	15430	15430	15440	15420	1039
589	20240529	090400	238825400	15420	15390	15420	15390	1080
590	20240529	090300	222195000	15390	15400	15400	15390	349
591	20240529	090200	216821910	15400	15430	15470	15400	4331
592	20240529	090100	150080700	15430	15460	15540	15420	3216
593	20240529	090000	100311620	15430	15430	15470	15400	6505