KissMeData/045100/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	192900	2495189420	19010	19010	19010	19010	836
3	20240527	192800	2495189420	19010	19010	19010	19010	0
4	20240527	192700	2495189420	19010	19010	19010	19010	0
5	20240527	192600	2495189420	19010	19010	19010	19010	0
6	20240527	192500	2495189420	19010	19010	19010	19010	0
7	20240527	192400	2495189420	19010	19010	19010	19010	0
8	20240527	192300	2495189420	19010	19010	19010	19010	0
9	20240527	192200	2495189420	19010	19010	19010	19010	0
10	20240527	192100	2495189420	19010	19010	19010	19010	0
11	20240527	192000	2495189420	19010	19010	19010	19010	0
12	20240527	191900	2495189420	19010	19010	19010	19010	0
13	20240527	191800	2495189420	19010	19010	19010	19010	0
14	20240527	191700	2495189420	19010	19010	19010	19010	0
15	20240527	191600	2495189420	19010	19010	19010	19010	0
16	20240527	191500	2495189420	19010	19010	19010	19010	0
17	20240527	191400	2495189420	19010	19010	19010	19010	0
18	20240527	191300	2495189420	19010	19010	19010	19010	0
19	20240527	191200	2495189420	19010	19010	19010	19010	0
20	20240527	191100	2495189420	19010	19010	19010	19010	0
21	20240527	191000	2495189420	19010	19010	19010	19010	0
22	20240527	190900	2495189420	19010	19010	19010	19010	0
23	20240527	190800	2495189420	19010	19010	19010	19010	0
24	20240527	190700	2495189420	19010	19010	19010	19010	0
25	20240527	190600	2495189420	19010	19010	19010	19010	0
26	20240527	190500	2495189420	19010	19010	19010	19010	0
27	20240527	190400	2495189420	19010	19010	19010	19010	0
28	20240527	190300	2495189420	19010	19010	19010	19010	0
29	20240527	190200	2495189420	19010	19010	19010	19010	0
30	20240527	190100	2495189420	19010	19010	19010	19010	0
31	20240527	190000	2495189420	19010	19010	19010	19010	0
32	20240527	185900	2495189420	19010	19010	19010	19010	836
33	20240527	185800	2495189420	19010	19010	19010	19010	0
34	20240527	185700	2495189420	19010	19010	19010	19010	0
35	20240527	185600	2495189420	19010	19010	19010	19010	0
36	20240527	185500	2495189420	19010	19010	19010	19010	0
37	20240527	185400	2495189420	19010	19010	19010	19010	0
38	20240527	185300	2495189420	19010	19010	19010	19010	0
39	20240527	185200	2495189420	19010	19010	19010	19010	0
40	20240527	185100	2495189420	19010	19010	19010	19010	0
41	20240527	185000	2495189420	19010	19010	19010	19010	0
42	20240527	184900	2495189420	19010	19010	19010	19010	0
43	20240527	184800	2495189420	19010	19010	19010	19010	0
44	20240527	184700	2495189420	19010	19010	19010	19010	0
45	20240527	184600	2495189420	19010	19010	19010	19010	0
46	20240527	184500	2495189420	19010	19010	19010	19010	0
47	20240527	184400	2495189420	19010	19010	19010	19010	0
48	20240527	184300	2495189420	19010	19010	19010	19010	0
49	20240527	184200	2495189420	19010	19010	19010	19010	0
50	20240527	184100	2495189420	19010	19010	19010	19010	0
51	20240527	184000	2495189420	19010	19010	19010	19010	0
52	20240527	183900	2495189420	19010	19010	19010	19010	0
53	20240527	183800	2495189420	19010	19010	19010	19010	0
54	20240527	183700	2495189420	19010	19010	19010	19010	0
55	20240527	183600	2495189420	19010	19010	19010	19010	0
56	20240527	183500	2495189420	19010	19010	19010	19010	0
57	20240527	183400	2495189420	19010	19010	19010	19010	0
58	20240527	183300	2495189420	19010	19010	19010	19010	0
59	20240527	183200	2495189420	19010	19010	19010	19010	0
60	20240527	183100	2495189420	19010	19010	19010	19010	0
61	20240527	183000	2495189420	19010	19010	19010	19010	0
62	20240527	182900	2495189420	19010	19010	19010	19010	836
63	20240527	182800	2495189420	19010	19010	19010	19010	0
64	20240527	182700	2495189420	19010	19010	19010	19010	0
65	20240527	182600	2495189420	19010	19010	19010	19010	0
66	20240527	182500	2495189420	19010	19010	19010	19010	0
67	20240527	182400	2495189420	19010	19010	19010	19010	0
68	20240527	182300	2495189420	19010	19010	19010	19010	0
69	20240527	182200	2495189420	19010	19010	19010	19010	0
70	20240527	182100	2495189420	19010	19010	19010	19010	0
71	20240527	182000	2495189420	19010	19010	19010	19010	0
72	20240527	181900	2495189420	19010	19010	19010	19010	0
73	20240527	181800	2495189420	19010	19010	19010	19010	0
74	20240527	181700	2495189420	19010	19010	19010	19010	0
75	20240527	181600	2495189420	19010	19010	19010	19010	0
76	20240527	181500	2495189420	19010	19010	19010	19010	0
77	20240527	181400	2495189420	19010	19010	19010	19010	0
78	20240527	181300	2495189420	19010	19010	19010	19010	0
79	20240527	181200	2495189420	19010	19010	19010	19010	0
80	20240527	181100	2495189420	19010	19010	19010	19010	0
81	20240527	181000	2495189420	19010	19010	19010	19010	0
82	20240527	180900	2495189420	19010	19010	19010	19010	0
83	20240527	180800	2495189420	19010	19010	19010	19010	0
84	20240527	180700	2495189420	19010	19010	19010	19010	0
85	20240527	180600	2495189420	19010	19010	19010	19010	0
86	20240527	180500	2495189420	19010	19010	19010	19010	0
87	20240527	180400	2495189420	19010	19010	19010	19010	0
88	20240527	180300	2495189420	19010	19010	19010	19010	0
89	20240527	180200	2495189420	19010	19010	19010	19010	0
90	20240527	180100	2495189420	19010	19010	19010	19010	0
91	20240527	180000	2495189420	19010	19010	19010	19010	0
92	20240527	175900	2495189420	19010	19010	19010	19010	836
93	20240527	175800	2495189420	19010	19010	19010	19010	0
94	20240527	175700	2495189420	19010	19010	19010	19010	0
95	20240527	175600	2495189420	19010	19010	19010	19010	0
96	20240527	175500	2495189420	19010	19010	19010	19010	0
97	20240527	175400	2495189420	19010	19010	19010	19010	0
98	20240527	175300	2495189420	19010	19010	19010	19010	0
99	20240527	175200	2495189420	19010	19010	19010	19010	0
100	20240527	175100	2495189420	19010	19010	19010	19010	0
101	20240527	175000	2495189420	19010	19010	19010	19010	0
102	20240527	174900	2495189420	19010	19010	19010	19010	0
103	20240527	174800	2495189420	19010	19010	19010	19010	0
104	20240527	174700	2495189420	19010	19010	19010	19010	0
105	20240527	174600	2495189420	19010	19010	19010	19010	0
106	20240527	174500	2495189420	19010	19010	19010	19010	0
107	20240527	174400	2495189420	19010	19010	19010	19010	0
108	20240527	174300	2495189420	19010	19010	19010	19010	0
109	20240527	174200	2495189420	19010	19010	19010	19010	0
110	20240527	174100	2495189420	19010	19010	19010	19010	0
111	20240527	174000	2495189420	19010	19010	19010	19010	0
112	20240527	173900	2495189420	19010	19010	19010	19010	0
113	20240527	173800	2495189420	19010	19010	19010	19010	0
114	20240527	173700	2495189420	19010	19010	19010	19010	0
115	20240527	173600	2495189420	19010	19010	19010	19010	0
116	20240527	173500	2495189420	19010	19010	19010	19010	0
117	20240527	173400	2495189420	19010	19010	19010	19010	0
118	20240527	173300	2495189420	19010	19010	19010	19010	0
119	20240527	173200	2495189420	19010	19010	19010	19010	0
120	20240527	173100	2495189420	19010	19010	19010	19010	0
121	20240527	173000	2495189420	19010	19010	19010	19010	0
122	20240527	172900	2495189420	19010	19010	19010	19010	836
123	20240527	172800	2495189420	19010	19010	19010	19010	0
124	20240527	172700	2495189420	19010	19010	19010	19010	0
125	20240527	172600	2495189420	19010	19010	19010	19010	0
126	20240527	172500	2495189420	19010	19010	19010	19010	0
127	20240527	172400	2495189420	19010	19010	19010	19010	0
128	20240527	172300	2495189420	19010	19010	19010	19010	0
129	20240527	172200	2495189420	19010	19010	19010	19010	0
130	20240527	172100	2495189420	19010	19010	19010	19010	0
131	20240527	172000	2495189420	19010	19010	19010	19010	0
132	20240527	171900	2495189420	19010	19010	19010	19010	0
133	20240527	171800	2495189420	19010	19010	19010	19010	0
134	20240527	171700	2495189420	19010	19010	19010	19010	0
135	20240527	171600	2495189420	19010	19010	19010	19010	0
136	20240527	171500	2495189420	19010	19010	19010	19010	0
137	20240527	171400	2495189420	19010	19010	19010	19010	0
138	20240527	171300	2495189420	19010	19010	19010	19010	0
139	20240527	171200	2495189420	19010	19010	19010	19010	0
140	20240527	171100	2495189420	19010	19010	19010	19010	0
141	20240527	171000	2495189420	19010	19010	19010	19010	0
142	20240527	170900	2495189420	19010	19010	19010	19010	0
143	20240527	170800	2495189420	19010	19010	19010	19010	0
144	20240527	170700	2495189420	19010	19010	19010	19010	0
145	20240527	170600	2495189420	19010	19010	19010	19010	0
146	20240527	170500	2495189420	19010	19010	19010	19010	0
147	20240527	170400	2495189420	19010	19010	19010	19010	0
148	20240527	170300	2495189420	19010	19010	19010	19010	0
149	20240527	170200	2495189420	19010	19010	19010	19010	0
150	20240527	170100	2495189420	19010	19010	19010	19010	0
151	20240527	170000	2495189420	19010	19010	19010	19010	0
152	20240527	165900	2495189420	19010	19010	19010	19010	836
153	20240527	165800	2495189420	19010	19010	19010	19010	0
154	20240527	165700	2495189420	19010	19010	19010	19010	0
155	20240527	165600	2495189420	19010	19010	19010	19010	0
156	20240527	165500	2495189420	19010	19010	19010	19010	0
157	20240527	165400	2495189420	19010	19010	19010	19010	0
158	20240527	165300	2495189420	19010	19010	19010	19010	0
159	20240527	165200	2495189420	19010	19010	19010	19010	0
160	20240527	165100	2495189420	19010	19010	19010	19010	0
161	20240527	165000	2495189420	19010	19010	19010	19010	0
162	20240527	164900	2495189420	19010	19010	19010	19010	0
163	20240527	164800	2495189420	19010	19010	19010	19010	0
164	20240527	164700	2495189420	19010	19010	19010	19010	0
165	20240527	164600	2495189420	19010	19010	19010	19010	0
166	20240527	164500	2495189420	19010	19010	19010	19010	0
167	20240527	164400	2495189420	19010	19010	19010	19010	0
168	20240527	164300	2495189420	19010	19010	19010	19010	0
169	20240527	164200	2495189420	19010	19010	19010	19010	0
170	20240527	164100	2495189420	19010	19010	19010	19010	0
171	20240527	164000	2495189420	19010	19010	19010	19010	0
172	20240527	163900	2495189420	19010	19010	19010	19010	0
173	20240527	163800	2495189420	19010	19010	19010	19010	0
174	20240527	163700	2495189420	19010	19010	19010	19010	0
175	20240527	163600	2495189420	19010	19010	19010	19010	0
176	20240527	163500	2495189420	19010	19010	19010	19010	0
177	20240527	163400	2495189420	19010	19010	19010	19010	0
178	20240527	163300	2495189420	19010	19010	19010	19010	0
179	20240527	163200	2495189420	19010	19010	19010	19010	0
180	20240527	163100	2495189420	19010	19010	19010	19010	0
181	20240527	163000	2495189420	19010	19010	19010	19010	0
182	20240527	162900	2495189420	19010	19010	19010	19010	836
183	20240527	162800	2495189420	19010	19010	19010	19010	0
184	20240527	162700	2495189420	19010	19010	19010	19010	0
185	20240527	162600	2495189420	19010	19010	19010	19010	0
186	20240527	162500	2495189420	19010	19010	19010	19010	0
187	20240527	162400	2495189420	19010	19010	19010	19010	0
188	20240527	162300	2495189420	19010	19010	19010	19010	0
189	20240527	162200	2495189420	19010	19010	19010	19010	0
190	20240527	162100	2495189420	19010	19010	19010	19010	0
191	20240527	162000	2495189420	19010	19010	19010	19010	0
192	20240527	161900	2495189420	19010	19010	19010	19010	0
193	20240527	161800	2495189420	19010	19010	19010	19010	0
194	20240527	161700	2495189420	19010	19010	19010	19010	0
195	20240527	161600	2495189420	19010	19010	19010	19010	0
196	20240527	161500	2495189420	19010	19010	19010	19010	0
197	20240527	161400	2495189420	19010	19010	19010	19010	0
198	20240527	161300	2495189420	19010	19010	19010	19010	0
199	20240527	161200	2495189420	19010	19010	19010	19010	0
200	20240527	161100	2495189420	19010	19010	19010	19010	0
201	20240527	161000	2495189420	19010	19010	19010	19010	0
202	20240527	160900	2495189420	19010	19010	19010	19010	0
203	20240527	160800	2495189420	19010	19010	19010	19010	0
204	20240527	160700	2495189420	19010	19010	19010	19010	0
205	20240527	160600	2495189420	19010	19010	19010	19010	0
206	20240527	160500	2495189420	19010	19010	19010	19010	0
207	20240527	160400	2495189420	19010	19010	19010	19010	0
208	20240527	160300	2495189420	19010	19010	19010	19010	0
209	20240527	160200	2495189420	19010	19010	19010	19010	0
210	20240527	160100	2495189420	19010	19010	19010	19010	0
211	20240527	160000	2495189420	19010	19010	19010	19010	0
212	20240527	155900	2495189420	19010	19010	19010	19010	836
213	20240527	155800	2495189420	19010	19010	19010	19010	0
214	20240527	155700	2495189420	19010	19010	19010	19010	0
215	20240527	155600	2495189420	19010	19010	19010	19010	0
216	20240527	155500	2495189420	19010	19010	19010	19010	0
217	20240527	155400	2495189420	19010	19010	19010	19010	0
218	20240527	155300	2495189420	19010	19010	19010	19010	0
219	20240527	155200	2495189420	19010	19010	19010	19010	0
220	20240527	155100	2495189420	19010	19010	19010	19010	0
221	20240527	155000	2495189420	19010	19010	19010	19010	0
222	20240527	154900	2495189420	19010	19010	19010	19010	0
223	20240527	154800	2495189420	19010	19010	19010	19010	0
224	20240527	154700	2495189420	19010	19010	19010	19010	0
225	20240527	154600	2495189420	19010	19010	19010	19010	0
226	20240527	154500	2495189420	19010	19010	19010	19010	0
227	20240527	154400	2495189420	19010	19010	19010	19010	0
228	20240527	154300	2495189420	19010	19010	19010	19010	0
229	20240527	154200	2495189420	19010	19010	19010	19010	0
230	20240527	154100	2495189420	19010	19010	19010	19010	0
231	20240527	154000	2495189420	19010	19010	19010	19010	0
232	20240527	153900	2495189420	19010	19010	19010	19010	0
233	20240527	153800	2495189420	19010	19010	19010	19010	0
234	20240527	153700	2495189420	19010	19010	19010	19010	0
235	20240527	153600	2495189420	19010	19010	19010	19010	0
236	20240527	153500	2495189420	19010	19010	19010	19010	0
237	20240527	153400	2495189420	19010	19010	19010	19010	0
238	20240527	153300	2495189420	19010	19010	19010	19010	0
239	20240527	153200	2495189420	19010	19010	19010	19010	0
240	20240527	153100	2495189420	19010	19010	19010	19010	0
241	20240527	153000	2495189420	19010	19010	19010	19010	836
242	20240527	152900	2479297060	19020	19020	19020	19020	0
243	20240527	152800	2479297060	19020	19020	19020	19020	0
244	20240527	152700	2479297060	19020	19020	19020	19020	0
245	20240527	152600	2479297060	19020	19020	19020	19020	0
246	20240527	152500	2479297060	19020	19020	19020	19020	0
247	20240527	152400	2479297060	19020	19020	19020	19020	0
248	20240527	152300	2479297060	19020	19020	19020	19020	0
249	20240527	152200	2479297060	19020	19020	19020	19020	0
250	20240527	152100	2479297060	19020	19020	19020	19020	0
251	20240527	152000	2479297060	19020	19020	19020	19020	0
252	20240527	151900	2479297060	19020	19010	19020	19010	141
253	20240527	151800	2476616170	19010	19090	19100	19010	1249
254	20240527	151700	2452774990	19080	19010	19080	19010	2102
255	20240527	151600	2412773320	19010	19000	19010	19000	135
256	20240527	151500	2410207530	18980	19000	19000	18980	3
257	20240527	151400	2410150550	19000	19000	19000	19000	25
258	20240527	151300	2409675550	19000	18990	19010	18970	703
259	20240527	151200	2396328140	19010	19010	19010	19010	59
260	20240527	151100	2395206550	19010	19010	19010	19010	2
261	20240527	151000	2395168530	18990	18990	18990	18980	557
262	20240527	150900	2384591650	18990	18990	19010	18990	81
263	20240527	150800	2383053380	19010	18990	19010	18990	4
264	20240527	150700	2382977360	19010	18990	19010	18990	12
265	20240527	150600	2382749440	19010	19000	19010	18990	141
266	20240527	150500	2380070560	19000	19000	19000	18980	236
267	20240527	150400	2375588540	19010	19000	19010	19000	231
268	20240527	150300	2371198670	19000	19000	19000	19000	4
269	20240527	150200	2371122670	19000	18990	19000	18980	146
270	20240527	150100	2368350450	19010	19010	19010	19000	86
271	20240527	150000	2366716260	19010	18970	19010	18970	488
272	20240527	145900	2357447100	18970	18960	18980	18960	230
273	20240527	145800	2353083770	18970	18970	18970	18950	208
274	20240527	145700	2349140090	18970	18970	18990	18970	144
275	20240527	145600	2346408330	18990	18970	18990	18970	271
276	20240527	145500	2341264140	18950	18950	18950	18950	5
277	20240527	145400	2341169390	18950	18920	18950	18900	136
278	20240527	145300	2338593720	18920	18890	18920	18830	3271
279	20240527	145200	2276778050	18890	18850	18890	18850	1289
280	20240527	145100	2252464790	18820	18850	18850	18810	17
281	20240527	145000	2252144570	18830	18800	18840	18800	550
282	20240527	144900	2241801260	18830	18820	18830	18800	153
283	20240527	144800	2238924540	18810	18800	18830	18800	18
284	20240527	144700	2238585710	18800	18780	18800	18780	6
285	20240527	144600	2238472990	18800	18780	18800	18780	7
286	20240527	144500	2238341490	18800	18800	18800	18800	6
287	20240527	144400	2238228690	18760	18780	18800	18760	1217
288	20240527	144300	2215383870	18780	18800	18830	18780	17601
289	20240527	144200	1884486970	18800	18840	18840	18800	23036
290	20240527	144100	1451405100	18810	18850	18850	18810	3793
291	20240527	144000	1380050950	18820	18850	18850	18820	327
292	20240527	143900	1373893490	18830	18820	18830	18820	85
293	20240527	143800	1372292990	18830	18830	18830	18820	554
294	20240527	143700	1361866180	18820	18830	18830	18820	176
295	20240527	143600	1358552140	18830	18830	18860	18830	81
296	20240527	143500	1357026720	18830	18850	18860	18830	670
297	20240527	143400	1344404370	18850	18850	18860	18850	8
298	20240527	143300	1344253540	18860	18860	18860	18840	39
299	20240527	143200	1343518400	18860	18830	18860	18830	9
300	20240527	143100	1343348830	18860	18860	18860	18860	3
301	20240527	143000	1343292250	18840	18860	18860	18840	288
302	20240527	142900	1337865840	18850	18850	18850	18850	28
303	20240527	142800	1337338040	18860	18860	18860	18850	705
304	20240527	142700	1324046530	18850	18850	18850	18850	4
305	20240527	142600	1323971130	18840	18840	18840	18840	5
306	20240527	142500	1323876930	18840	18840	18840	18840	104
307	20240527	142400	1321917570	18840	18840	18840	18840	0
308	20240527	142300	1321917570	18840	18860	18860	18840	51
309	20240527	142200	1320955810	18860	18840	18860	18840	42
310	20240527	142100	1320163770	18840	18840	18840	18840	100
311	20240527	142000	1318279770	18840	18840	18840	18840	4
312	20240527	141900	1318204410	18840	18840	18840	18840	5
313	20240527	141800	1318110210	18840	18840	18840	18840	1
314	20240527	141700	1318091370	18860	18840	18860	18840	39
315	20240527	141600	1317355850	18850	18850	18850	18850	0
316	20240527	141500	1317355850	18850	18850	18850	18850	2
317	20240527	141400	1317318150	18840	18840	18840	18840	52
318	20240527	141300	1316338470	18850	18860	18860	18850	162
319	20240527	141200	1313284750	18860	18850	18860	18850	147
320	20240527	141100	1310513190	18840	18860	18860	18840	516
321	20240527	141000	1300791630	18840	18840	18840	18840	121
322	20240527	140900	1298511990	18860	18860	18860	18860	0
323	20240527	140800	1298511990	18860	18860	18860	18860	6
324	20240527	140700	1298398830	18850	18850	18850	18850	43
325	20240527	140600	1297588280	18860	18850	18860	18850	8
326	20240527	140500	1297437410	18850	18850	18850	18850	77
327	20240527	140400	1295985960	18850	18850	18850	18850	8
328	20240527	140300	1295835160	18820	18820	18820	18820	0
329	20240527	140200	1295835160	18820	18820	18820	18820	285
330	20240527	140100	1290471460	18830	18830	18830	18830	100
331	20240527	140000	1288588460	18830	18850	18850	18830	7
332	20240527	135900	1288456610	18830	18830	18830	18830	74
333	20240527	135800	1287063190	18830	18830	18830	18830	144
334	20240527	135700	1284351670	18830	18830	18830	18830	107
335	20240527	135600	1282336860	18830	18840	18840	18830	39
336	20240527	135500	1281602390	18830	18830	18830	18830	0
337	20240527	135400	1281602390	18830	18830	18830	18830	100
338	20240527	135300	1279719390	18820	18820	18820	18820	0
339	20240527	135200	1279719390	18820	18820	18820	18820	0
340	20240527	135100	1279719390	18820	18850	18850	18820	450
341	20240527	135000	1271245700	18860	18860	18860	18860	54
342	20240527	134900	1270227260	18860	18860	18870	18860	126
343	20240527	134800	1267849910	18870	18850	18870	18850	275
344	20240527	134700	1262665270	18840	18840	18840	18840	23
345	20240527	134600	1262231950	18830	18830	18830	18830	232
346	20240527	134500	1257863390	18830	18830	18830	18830	0
347	20240527	134400	1257863390	18830	18830	18830	18830	0
348	20240527	134300	1257863390	18830	18830	18830	18830	460
349	20240527	134200	1249201590	18830	18830	18830	18830	0
350	20240527	134100	1249201590	18830	18830	18830	18830	0
351	20240527	134000	1249201590	18830	18840	18840	18830	164
352	20240527	133900	1246111910	18850	18860	18860	18850	135
353	20240527	133800	1243566680	18850	18860	18860	18850	200
354	20240527	133700	1239795680	18860	18860	18860	18860	0
355	20240527	133600	1239795680	18860	18860	18860	18860	29
356	20240527	133500	1239248740	18860	18860	18860	18860	0
357	20240527	133400	1239248740	18860	18860	18860	18860	5
358	20240527	133300	1239154440	18850	18850	18850	18850	10
359	20240527	133200	1238965940	18850	18850	18850	18850	0
360	20240527	133100	1238965940	18850	18850	18850	18850	0
361	20240527	133000	1238965940	18850	18850	18850	18850	0
362	20240527	132900	1238965940	18850	18850	18850	18850	0
363	20240527	132800	1238965940	18850	18850	18850	18850	0
364	20240527	132700	1238965940	18850	18860	18860	18850	17
365	20240527	132600	1238645420	18850	18850	18850	18850	127
366	20240527	132500	1236251470	18830	18830	18830	18830	173
367	20240527	132400	1232993880	18820	18820	18820	18820	30
368	20240527	132300	1232429280	18820	18830	18830	18820	140
369	20240527	132200	1229794280	18830	18830	18830	18830	26
370	20240527	132100	1229304700	18830	18840	18840	18830	48
371	20240527	132000	1228400650	18840	18850	18850	18840	69
372	20240527	131900	1227100680	18830	18830	18830	18830	0
373	20240527	131800	1227100680	18830	18830	18830	18830	0
374	20240527	131700	1227100680	18830	18830	18830	18820	175
375	20240527	131600	1223806710	18830	18830	18830	18830	0
376	20240527	131500	1223806710	18830	18860	18860	18830	5
377	20240527	131400	1223712440	18840	18840	18840	18840	13
378	20240527	131300	1223467520	18840	18840	18840	18840	50
379	20240527	131200	1222525520	18840	18840	18840	18840	10
380	20240527	131100	1222337120	18840	18840	18840	18840	0
381	20240527	131000	1222337120	18840	18820	18840	18820	187
382	20240527	130900	1218817660	18820	18830	18830	18820	992
383	20240527	130800	1200147060	18840	18830	18840	18830	103
384	20240527	130700	1198206970	18830	18840	18840	18830	519
385	20240527	130600	1188433300	18840	18840	18840	18840	0
386	20240527	130500	1188433300	18840	18860	18860	18840	21
387	20240527	130400	1188037260	18860	18860	18860	18860	0
388	20240527	130300	1188037260	18860	18860	18860	18860	108
389	20240527	130200	1186000380	18840	18840	18840	18840	5
390	20240527	130100	1185906180	18840	18830	18840	18830	109
391	20240527	130000	1183853620	18840	18840	18840	18840	19
392	20240527	125900	1183495660	18840	18840	18840	18840	54
393	20240527	125800	1182478300	18830	18830	18830	18830	50
394	20240527	125700	1181536800	18840	18840	18840	18840	0
395	20240527	125600	1181536800	18840	18840	18840	18840	414
396	20240527	125500	1173737040	18840	18840	18840	18840	0
397	20240527	125400	1173737040	18840	18850	18850	18840	54
398	20240527	125300	1172719200	18850	18850	18850	18850	130
399	20240527	125200	1170268700	18860	18860	18860	18860	5
400	20240527	125100	1170174400	18860	18860	18860	18860	72
401	20240527	125000	1168816480	18860	18860	18860	18860	55
402	20240527	124900	1167779180	18860	18860	18860	18860	188
403	20240527	124800	1164233500	18860	18860	18860	18860	11
404	20240527	124700	1164026040	18850	18850	18850	18850	225
405	20240527	124600	1159784790	18860	18870	18870	18860	195
406	20240527	124500	1156107060	18860	18860	18860	18860	30
407	20240527	124400	1155541260	18870	18870	18870	18870	212
408	20240527	124300	1151540820	18870	18870	18870	18870	121
409	20240527	124200	1149257550	18860	18860	18860	18860	20
410	20240527	124100	1148880350	18860	18860	18860	18860	5
411	20240527	124000	1148786050	18860	18860	18860	18860	17
412	20240527	123900	1148465430	18860	18860	18860	18860	51
413	20240527	123800	1147503570	18860	18860	18860	18850	140
414	20240527	123700	1144863270	18870	18870	18870	18870	110
415	20240527	123600	1142787570	18870	18870	18870	18870	2
416	20240527	123500	1142749830	18870	18870	18870	18870	0
417	20240527	123400	1142749830	18870	18860	18870	18860	83
418	20240527	123300	1141184100	18860	18860	18860	18860	1
419	20240527	123200	1141165240	18840	18840	18840	18840	5
420	20240527	123100	1141071040	18840	18840	18840	18840	0
421	20240527	123000	1141071040	18840	18850	18850	18840	100
422	20240527	122900	1139186990	18840	18840	18840	18840	5
423	20240527	122800	1139092790	18870	18860	18870	18860	15
424	20240527	122700	1138809750	18840	18840	18840	18830	289
425	20240527	122600	1133367530	18840	18840	18840	18840	1
426	20240527	122500	1133348690	18840	18830	18840	18830	24
427	20240527	122400	1132896570	18830	18840	18840	18830	335
428	20240527	122300	1126585350	18850	18860	18860	18850	11
429	20240527	122200	1126377950	18860	18860	18860	18860	0
430	20240527	122100	1126377950	18860	18860	18860	18860	0
431	20240527	122000	1126377950	18860	18860	18860	18860	0
432	20240527	121900	1126377950	18860	18870	18870	18860	34
433	20240527	121800	1125736560	18870	18870	18870	18870	27
434	20240527	121700	1125227070	18870	18860	18870	18860	37
435	20240527	121600	1124528930	18830	18860	18860	18830	6
436	20240527	121500	1124415800	18860	18860	18860	18860	10
437	20240527	121400	1124227200	18810	18810	18810	18810	0
438	20240527	121300	1124227200	18810	18860	18860	18810	972
439	20240527	121200	1105921870	18860	18860	18860	18860	67
440	20240527	121100	1104658250	18860	18860	18860	18860	0
441	20240527	121000	1104658250	18860	18860	18860	18860	0
442	20240527	120900	1104658250	18860	18860	18860	18860	7
443	20240527	120800	1104526230	18860	18860	18860	18860	0
444	20240527	120700	1104526230	18860	18860	18860	18860	89
445	20240527	120600	1102847690	18860	18860	18860	18860	0
446	20240527	120500	1102847690	18860	18860	18860	18860	0
447	20240527	120400	1102847690	18860	18860	18860	18820	476
448	20240527	120300	1093880470	18870	18860	18870	18860	121
449	20240527	120200	1091598220	18860	18860	18860	18860	46
450	20240527	120100	1090730660	18850	18850	18850	18840	148
451	20240527	120000	1087941540	18850	18860	18860	18850	191
452	20240527	115900	1084341140	18860	18870	18870	18860	221
453	20240527	115800	1080172000	18870	18870	18870	18870	320
454	20240527	115700	1074133600	18890	18880	18890	18870	195
455	20240527	115600	1070452210	18890	18890	18890	18890	107
456	20240527	115500	1068430980	18890	18890	18890	18890	157
457	20240527	115400	1065465250	18890	18900	18900	18890	200
458	20240527	115300	1061685270	18910	18910	18910	18910	0
459	20240527	115200	1061685270	18910	18910	18910	18910	20
460	20240527	115100	1061307070	18900	18900	18900	18900	22
461	20240527	115000	1060891270	18900	18900	18900	18900	1
462	20240527	114900	1060872370	18910	18920	18920	18900	684
463	20240527	114800	1047939990	18920	18930	18930	18920	327
464	20240527	114700	1041752520	18930	18930	18930	18920	411
465	20240527	114600	1033973200	18930	18930	18930	18930	911
466	20240527	114500	1016727970	18940	18950	18950	18940	424
467	20240527	114400	1008697300	18960	18980	18980	18960	558
468	20240527	114300	998112250	18990	18990	18990	18990	278
469	20240527	114200	992833030	18980	18980	18980	18980	40
470	20240527	114100	992073830	18980	18980	18980	18980	40
471	20240527	114000	991314630	18990	18990	18990	18990	26
472	20240527	113900	990820890	18990	18990	18990	18990	17
473	20240527	113800	990498060	18990	18990	18990	18990	0
474	20240527	113700	990498060	18990	18980	18990	18980	29
475	20240527	113600	989947630	18990	18980	18990	18980	31
476	20240527	113500	989358950	18990	18990	18990	18990	10
477	20240527	113400	989169050	19000	19000	19000	19000	340
478	20240527	113300	982709050	18980	18980	18980	18980	0
479	20240527	113200	982709050	18980	18980	18980	18980	103
480	20240527	113100	980754110	18980	18980	18980	18980	5
481	20240527	113000	980659210	19010	19010	19010	19010	5
482	20240527	112900	980564160	18980	18990	18990	18980	287
483	20240527	112800	975116850	18970	18970	18970	18970	0
484	20240527	112700	975116850	18970	19000	19000	18970	2791
485	20240527	112600	922116150	19000	19010	19010	19000	619
486	20240527	112500	910350270	19020	19020	19020	19020	6
487	20240527	112400	910236150	19020	19020	19020	19020	19
488	20240527	112300	909874770	19020	19020	19020	19020	32
489	20240527	112200	909266130	19000	19000	19000	19000	10
490	20240527	112100	909076130	19000	19000	19000	19000	26
491	20240527	112000	908582130	19000	19000	19010	19000	223
492	20240527	111900	904343910	19000	19000	19000	19000	21
493	20240527	111800	903944910	18980	18980	18980	18980	0
494	20240527	111700	903944910	18980	18980	18980	18980	170
495	20240527	111600	900718310	18980	19010	19010	18980	416
496	20240527	111500	892822340	19020	19020	19020	19020	17
497	20240527	111400	892499000	19020	19020	19020	19020	12
498	20240527	111300	892270760	19010	19010	19010	19010	10
499	20240527	111200	892080660	19000	18990	19000	18990	178
500	20240527	111100	888698960	18990	18980	18990	18980	107
501	20240527	111000	886668030	18990	18950	18990	18950	409
502	20240527	110900	878913590	18960	18940	18970	18940	131
503	20240527	110800	876431330	18940	18990	18990	18940	1185
504	20240527	110700	853976350	18980	18990	18990	18980	81
505	20240527	110600	852438870	18990	19000	19000	18990	355
506	20240527	110500	845696880	19030	19030	19030	19030	6
507	20240527	110400	845582700	19000	19030	19030	19000	134
508	20240527	110300	843036430	19000	19020	19020	19000	142
509	20240527	110200	840338310	19040	19040	19040	19040	1
510	20240527	110100	840319270	19010	19010	19010	19010	40
511	20240527	110000	839558870	19040	19040	19040	19040	0
512	20240527	105900	839558870	19040	19040	19040	19040	1
513	20240527	105800	839539830	19000	19000	19000	19000	0
514	20240527	105700	839539830	19000	19020	19020	19000	520
515	20240527	105600	829658700	19020	19020	19020	19020	0
516	20240527	105500	829658700	19020	19040	19040	19020	16
517	20240527	105400	829354140	19040	19040	19040	19040	12
518	20240527	105300	829125660	19010	19010	19010	19010	0
519	20240527	105200	829125660	19010	19010	19010	19010	154
520	20240527	105100	826198120	19040	19040	19040	19040	0
521	20240527	105000	826198120	19040	19040	19040	19040	5
522	20240527	104900	826102920	19040	19040	19040	19040	0
523	20240527	104800	826102920	19040	19040	19040	19040	12
524	20240527	104700	825874440	19040	19040	19040	19040	82
525	20240527	104600	824313160	19040	19040	19040	19040	1
526	20240527	104500	824294120	19040	18990	19040	18990	166
527	20240527	104400	821140320	18980	18970	18980	18970	998
528	20240527	104300	802199980	18970	18960	18970	18960	89
529	20240527	104200	800511730	18960	18960	18960	18960	2
530	20240527	104100	800473810	18950	18950	18950	18950	309
531	20240527	104000	794618260	18950	18960	18960	18950	58
532	20240527	103900	793519080	18960	18960	18960	18960	14
533	20240527	103800	793253640	18960	18960	18960	18960	0
534	20240527	103700	793253640	18960	18960	18970	18960	102
535	20240527	103600	791319420	18960	18960	18960	18960	9
536	20240527	103500	791148780	18960	18930	18960	18900	455
537	20240527	103400	782544970	18930	18950	18980	18930	1613
538	20240527	103300	751942380	18920	18930	18950	18920	304
539	20240527	103200	746188590	18930	18930	18930	18930	220
540	20240527	103100	742023990	18930	18960	18960	18930	787
541	20240527	103000	727120440	18950	18970	18970	18950	302
542	20240527	102900	721391540	18950	18950	18950	18940	236
543	20240527	102800	716920740	18950	18950	18950	18940	64
544	20240527	102700	715708070	18960	18940	18960	18940	108
545	20240527	102600	713661330	18950	18950	18950	18950	1
546	20240527	102500	713642380	18960	18960	18960	18960	18
547	20240527	102400	713301100	18930	18970	18970	18930	492
548	20240527	102300	703972820	18900	18960	18970	18900	916
549	20240527	102200	686615170	18960	18960	18960	18960	32
550	20240527	102100	686008450	18940	18950	18960	18940	736
551	20240527	102000	672054930	18960	18960	18960	18890	159
552	20240527	101900	669051080	18960	18970	18970	18900	1714
553	20240527	101800	636620450	18970	18970	18970	18970	0
554	20240527	101700	636620450	18970	18990	18990	18970	154
555	20240527	101600	633698380	18990	19000	19000	18990	322
556	20240527	101500	627583580	19010	19010	19010	19010	5
557	20240527	101400	627488530	19010	19000	19010	19000	137
558	20240527	101300	624885450	19010	19020	19020	19010	79
559	20240527	101200	623383640	19010	19020	19020	19010	53
560	20240527	101100	622376050	19070	19030	19070	19020	12
561	20240527	101000	622147750	19030	19030	19030	19030	30
562	20240527	100900	621576850	19010	19010	19010	19010	0
563	20240527	100800	621576850	19010	19010	19010	19010	0
564	20240527	100700	621576850	19010	19050	19050	19010	206
565	20240527	100600	617660500	19010	19010	19010	19010	0
566	20240527	100500	617660500	19010	19070	19080	19010	116
567	20240527	100400	615453810	19050	19070	19070	19050	60
568	20240527	100300	614310110	19080	19080	19080	19080	1
569	20240527	100200	614291030	18990	18990	18990	18990	1
570	20240527	100100	614272040	18990	19060	19060	18990	256
571	20240527	100000	609403540	19090	19080	19090	19080	2
572	20240527	095900	609365370	19080	19080	19080	19080	5
573	20240527	095800	609269970	19090	19090	19130	19090	697
574	20240527	095700	595963330	19090	19070	19090	19070	75
575	20240527	095600	594531980	19070	19030	19070	19030	504
576	20240527	095500	584930940	19020	19020	19020	19020	7
577	20240527	095400	584797800	19020	19020	19020	19020	43
578	20240527	095300	583979940	19030	19030	19030	19030	28
579	20240527	095200	583447100	19030	19000	19030	19000	180
580	20240527	095100	580027070	19000	19010	19010	18990	407
581	20240527	095000	572294070	19000	19020	19020	19000	451
582	20240527	094900	563719050	19030	19030	19030	19030	3
583	20240527	094800	563661960	19030	19030	19030	19030	36
584	20240527	094700	562976880	19030	19030	19030	19030	0
585	20240527	094600	562976880	19030	19030	19030	19030	0
586	20240527	094500	562976880	19030	19000	19030	19000	171
587	20240527	094400	559725990	19000	18990	19000	18990	48
588	20240527	094300	558814460	18990	18990	18990	18990	246
589	20240527	094200	554142920	18990	18990	18990	18990	50
590	20240527	094100	553193420	18990	18980	18990	18930	130
591	20240527	094000	550727730	18980	18990	18990	18980	57
592	20240527	093900	549645570	18990	18930	18990	18930	152
593	20240527	093800	546759670	18920	19000	19000	18920	1030
594	20240527	093700	527243020	19000	18990	19000	18990	267
595	20240527	093600	522171490	19000	19000	19000	19000	64
596	20240527	093500	520955490	18990	19010	19010	18990	153
597	20240527	093400	518048210	19010	19010	19010	19010	26
598	20240527	093300	517553950	18990	18980	18990	18930	428
599	20240527	093200	509431890	18980	19010	19020	18980	1597
600	20240527	093100	479089110	19030	19020	19030	19020	27
601	20240527	093000	478575480	19020	19020	19020	19020	268
602	20240527	092900	473478120	19030	19070	19070	19030	504
603	20240527	092800	463880750	19050	19070	19070	19050	60
604	20240527	092700	462737160	19060	19060	19060	19060	48
605	20240527	092600	461822280	19060	19060	19060	19060	0
606	20240527	092500	461822280	19060	19050	19060	19050	127
607	20240527	092400	459402380	19060	19050	19060	19050	461
608	20240527	092300	450620280	19050	19020	19050	19020	40
609	20240527	092200	449858460	19020	19020	19020	19010	1251
610	20240527	092100	426065090	19010	19050	19050	19010	555
611	20240527	092000	415506210	19070	19050	19070	19040	422
612	20240527	091900	407469210	19070	19090	19090	19060	430
613	20240527	091800	399270390	19080	19080	19080	19080	20
614	20240527	091700	398888790	19070	19090	19090	19070	25
615	20240527	091600	398411940	19100	19140	19140	19060	1957
616	20240527	091500	361026050	19190	19140	19190	19140	91
617	20240527	091400	359281710	19120	19150	19150	19110	882
618	20240527	091300	342412320	19170	19180	19180	19150	428
619	20240527	091200	334207270	19190	19250	19250	19190	2787
620	20240527	091100	280696670	19270	19270	19270	19250	1047
621	20240527	091000	260524300	19270	19270	19280	19270	523
622	20240527	090900	250443600	19240	19180	19250	19180	4350
623	20240527	090800	166913720	19170	19170	19180	19170	138
624	20240527	090700	164268020	19170	19190	19190	19160	843
625	20240527	090600	148113370	19190	19180	19200	19180	160
626	20240527	090500	145042660	19180	19150	19180	19150	548
627	20240527	090400	134547180	19150	19190	19190	19140	344
628	20240527	090300	127946810	19190	19110	19190	19110	1465
629	20240527	090200	99866800	19110	19110	19110	19050	1276
630	20240527	090100	75502400	19110	19110	19110	19110	55
631	20240527	090000	74451350	19100	19080	19100	19080	3901