KissMeData/026960/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	191100	1912654270	19090	19090	19090	19090	2541
3	20240527	191000	1912654270	19090	19090	19090	19090	0
4	20240527	190900	1912654270	19090	19090	19090	19090	0
5	20240527	190800	1912654270	19090	19090	19090	19090	0
6	20240527	190700	1912654270	19090	19090	19090	19090	0
7	20240527	190600	1912654270	19090	19090	19090	19090	0
8	20240527	190500	1912654270	19090	19090	19090	19090	0
9	20240527	190400	1912654270	19090	19090	19090	19090	0
10	20240527	190300	1912654270	19090	19090	19090	19090	0
11	20240527	190200	1912654270	19090	19090	19090	19090	0
12	20240527	190100	1912654270	19090	19090	19090	19090	0
13	20240527	190000	1912654270	19090	19090	19090	19090	0
14	20240527	185900	1912654270	19090	19090	19090	19090	0
15	20240527	185800	1912654270	19090	19090	19090	19090	0
16	20240527	185700	1912654270	19090	19090	19090	19090	0
17	20240527	185600	1912654270	19090	19090	19090	19090	0
18	20240527	185500	1912654270	19090	19090	19090	19090	0
19	20240527	185400	1912654270	19090	19090	19090	19090	0
20	20240527	185300	1912654270	19090	19090	19090	19090	0
21	20240527	185200	1912654270	19090	19090	19090	19090	0
22	20240527	185100	1912654270	19090	19090	19090	19090	0
23	20240527	185000	1912654270	19090	19090	19090	19090	0
24	20240527	184900	1912654270	19090	19090	19090	19090	0
25	20240527	184800	1912654270	19090	19090	19090	19090	0
26	20240527	184700	1912654270	19090	19090	19090	19090	0
27	20240527	184600	1912654270	19090	19090	19090	19090	0
28	20240527	184500	1912654270	19090	19090	19090	19090	0
29	20240527	184400	1912654270	19090	19090	19090	19090	0
30	20240527	184300	1912654270	19090	19090	19090	19090	0
31	20240527	184200	1912654270	19090	19090	19090	19090	0
32	20240527	184100	1912654270	19090	19090	19090	19090	2541
33	20240527	184000	1912654270	19090	19090	19090	19090	0
34	20240527	183900	1912654270	19090	19090	19090	19090	0
35	20240527	183800	1912654270	19090	19090	19090	19090	0
36	20240527	183700	1912654270	19090	19090	19090	19090	0
37	20240527	183600	1912654270	19090	19090	19090	19090	0
38	20240527	183500	1912654270	19090	19090	19090	19090	0
39	20240527	183400	1912654270	19090	19090	19090	19090	0
40	20240527	183300	1912654270	19090	19090	19090	19090	0
41	20240527	183200	1912654270	19090	19090	19090	19090	0
42	20240527	183100	1912654270	19090	19090	19090	19090	0
43	20240527	183000	1912654270	19090	19090	19090	19090	0
44	20240527	182900	1912654270	19090	19090	19090	19090	0
45	20240527	182800	1912654270	19090	19090	19090	19090	0
46	20240527	182700	1912654270	19090	19090	19090	19090	0
47	20240527	182600	1912654270	19090	19090	19090	19090	0
48	20240527	182500	1912654270	19090	19090	19090	19090	0
49	20240527	182400	1912654270	19090	19090	19090	19090	0
50	20240527	182300	1912654270	19090	19090	19090	19090	0
51	20240527	182200	1912654270	19090	19090	19090	19090	0
52	20240527	182100	1912654270	19090	19090	19090	19090	0
53	20240527	182000	1912654270	19090	19090	19090	19090	0
54	20240527	181900	1912654270	19090	19090	19090	19090	0
55	20240527	181800	1912654270	19090	19090	19090	19090	0
56	20240527	181700	1912654270	19090	19090	19090	19090	0
57	20240527	181600	1912654270	19090	19090	19090	19090	0
58	20240527	181500	1912654270	19090	19090	19090	19090	0
59	20240527	181400	1912654270	19090	19090	19090	19090	0
60	20240527	181300	1912654270	19090	19090	19090	19090	0
61	20240527	181200	1912654270	19090	19090	19090	19090	0
62	20240527	181100	1912654270	19090	19090	19090	19090	2541
63	20240527	181000	1912654270	19090	19090	19090	19090	0
64	20240527	180900	1912654270	19090	19090	19090	19090	0
65	20240527	180800	1912654270	19090	19090	19090	19090	0
66	20240527	180700	1912654270	19090	19090	19090	19090	0
67	20240527	180600	1912654270	19090	19090	19090	19090	0
68	20240527	180500	1912654270	19090	19090	19090	19090	0
69	20240527	180400	1912654270	19090	19090	19090	19090	0
70	20240527	180300	1912654270	19090	19090	19090	19090	0
71	20240527	180200	1912654270	19090	19090	19090	19090	0
72	20240527	180100	1912654270	19090	19090	19090	19090	0
73	20240527	180000	1912654270	19090	19090	19090	19090	0
74	20240527	175900	1912654270	19090	19090	19090	19090	0
75	20240527	175800	1912654270	19090	19090	19090	19090	0
76	20240527	175700	1912654270	19090	19090	19090	19090	0
77	20240527	175600	1912654270	19090	19090	19090	19090	0
78	20240527	175500	1912654270	19090	19090	19090	19090	0
79	20240527	175400	1912654270	19090	19090	19090	19090	0
80	20240527	175300	1912654270	19090	19090	19090	19090	0
81	20240527	175200	1912654270	19090	19090	19090	19090	0
82	20240527	175100	1912654270	19090	19090	19090	19090	0
83	20240527	175000	1912654270	19090	19090	19090	19090	0
84	20240527	174900	1912654270	19090	19090	19090	19090	0
85	20240527	174800	1912654270	19090	19090	19090	19090	0
86	20240527	174700	1912654270	19090	19090	19090	19090	0
87	20240527	174600	1912654270	19090	19090	19090	19090	0
88	20240527	174500	1912654270	19090	19090	19090	19090	0
89	20240527	174400	1912654270	19090	19090	19090	19090	0
90	20240527	174300	1912654270	19090	19090	19090	19090	0
91	20240527	174200	1912654270	19090	19090	19090	19090	0
92	20240527	174100	1912654270	19090	19090	19090	19090	2541
93	20240527	174000	1912654270	19090	19090	19090	19090	0
94	20240527	173900	1912654270	19090	19090	19090	19090	0
95	20240527	173800	1912654270	19090	19090	19090	19090	0
96	20240527	173700	1912654270	19090	19090	19090	19090	0
97	20240527	173600	1912654270	19090	19090	19090	19090	0
98	20240527	173500	1912654270	19090	19090	19090	19090	0
99	20240527	173400	1912654270	19090	19090	19090	19090	0
100	20240527	173300	1912654270	19090	19090	19090	19090	0
101	20240527	173200	1912654270	19090	19090	19090	19090	0
102	20240527	173100	1912654270	19090	19090	19090	19090	0
103	20240527	173000	1912654270	19090	19090	19090	19090	0
104	20240527	172900	1912654270	19090	19090	19090	19090	0
105	20240527	172800	1912654270	19090	19090	19090	19090	0
106	20240527	172700	1912654270	19090	19090	19090	19090	0
107	20240527	172600	1912654270	19090	19090	19090	19090	0
108	20240527	172500	1912654270	19090	19090	19090	19090	0
109	20240527	172400	1912654270	19090	19090	19090	19090	0
110	20240527	172300	1912654270	19090	19090	19090	19090	0
111	20240527	172200	1912654270	19090	19090	19090	19090	0
112	20240527	172100	1912654270	19090	19090	19090	19090	0
113	20240527	172000	1912654270	19090	19090	19090	19090	0
114	20240527	171900	1912654270	19090	19090	19090	19090	0
115	20240527	171800	1912654270	19090	19090	19090	19090	0
116	20240527	171700	1912654270	19090	19090	19090	19090	0
117	20240527	171600	1912654270	19090	19090	19090	19090	0
118	20240527	171500	1912654270	19090	19090	19090	19090	0
119	20240527	171400	1912654270	19090	19090	19090	19090	0
120	20240527	171300	1912654270	19090	19090	19090	19090	0
121	20240527	171200	1912654270	19090	19090	19090	19090	0
122	20240527	171100	1912654270	19090	19090	19090	19090	2541
123	20240527	171000	1912654270	19090	19090	19090	19090	0
124	20240527	170900	1912654270	19090	19090	19090	19090	0
125	20240527	170800	1912654270	19090	19090	19090	19090	0
126	20240527	170700	1912654270	19090	19090	19090	19090	0
127	20240527	170600	1912654270	19090	19090	19090	19090	0
128	20240527	170500	1912654270	19090	19090	19090	19090	0
129	20240527	170400	1912654270	19090	19090	19090	19090	0
130	20240527	170300	1912654270	19090	19090	19090	19090	0
131	20240527	170200	1912654270	19090	19090	19090	19090	0
132	20240527	170100	1912654270	19090	19090	19090	19090	0
133	20240527	170000	1912654270	19090	19090	19090	19090	0
134	20240527	165900	1912654270	19090	19090	19090	19090	0
135	20240527	165800	1912654270	19090	19090	19090	19090	0
136	20240527	165700	1912654270	19090	19090	19090	19090	0
137	20240527	165600	1912654270	19090	19090	19090	19090	0
138	20240527	165500	1912654270	19090	19090	19090	19090	0
139	20240527	165400	1912654270	19090	19090	19090	19090	0
140	20240527	165300	1912654270	19090	19090	19090	19090	0
141	20240527	165200	1912654270	19090	19090	19090	19090	0
142	20240527	165100	1912654270	19090	19090	19090	19090	0
143	20240527	165000	1912654270	19090	19090	19090	19090	0
144	20240527	164900	1912654270	19090	19090	19090	19090	0
145	20240527	164800	1912654270	19090	19090	19090	19090	0
146	20240527	164700	1912654270	19090	19090	19090	19090	0
147	20240527	164600	1912654270	19090	19090	19090	19090	0
148	20240527	164500	1912654270	19090	19090	19090	19090	0
149	20240527	164400	1912654270	19090	19090	19090	19090	0
150	20240527	164300	1912654270	19090	19090	19090	19090	0
151	20240527	164200	1912654270	19090	19090	19090	19090	0
152	20240527	164100	1912654270	19090	19090	19090	19090	2541
153	20240527	164000	1912654270	19090	19090	19090	19090	0
154	20240527	163900	1912654270	19090	19090	19090	19090	0
155	20240527	163800	1912654270	19090	19090	19090	19090	0
156	20240527	163700	1912654270	19090	19090	19090	19090	0
157	20240527	163600	1912654270	19090	19090	19090	19090	0
158	20240527	163500	1912654270	19090	19090	19090	19090	0
159	20240527	163400	1912654270	19090	19090	19090	19090	0
160	20240527	163300	1912654270	19090	19090	19090	19090	0
161	20240527	163200	1912654270	19090	19090	19090	19090	0
162	20240527	163100	1912654270	19090	19090	19090	19090	0
163	20240527	163000	1912654270	19090	19090	19090	19090	0
164	20240527	162900	1912654270	19090	19090	19090	19090	0
165	20240527	162800	1912654270	19090	19090	19090	19090	0
166	20240527	162700	1912654270	19090	19090	19090	19090	0
167	20240527	162600	1912654270	19090	19090	19090	19090	0
168	20240527	162500	1912654270	19090	19090	19090	19090	0
169	20240527	162400	1912654270	19090	19090	19090	19090	0
170	20240527	162300	1912654270	19090	19090	19090	19090	0
171	20240527	162200	1912654270	19090	19090	19090	19090	0
172	20240527	162100	1912654270	19090	19090	19090	19090	0
173	20240527	162000	1912654270	19090	19090	19090	19090	0
174	20240527	161900	1912654270	19090	19090	19090	19090	0
175	20240527	161800	1912654270	19090	19090	19090	19090	0
176	20240527	161700	1912654270	19090	19090	19090	19090	0
177	20240527	161600	1912654270	19090	19090	19090	19090	0
178	20240527	161500	1912654270	19090	19090	19090	19090	0
179	20240527	161400	1912654270	19090	19090	19090	19090	0
180	20240527	161300	1912654270	19090	19090	19090	19090	0
181	20240527	161200	1912654270	19090	19090	19090	19090	0
182	20240527	161100	1912654270	19090	19090	19090	19090	2541
183	20240527	161000	1912654270	19090	19090	19090	19090	0
184	20240527	160900	1912654270	19090	19090	19090	19090	0
185	20240527	160800	1912654270	19090	19090	19090	19090	0
186	20240527	160700	1912654270	19090	19090	19090	19090	0
187	20240527	160600	1912654270	19090	19090	19090	19090	0
188	20240527	160500	1912654270	19090	19090	19090	19090	0
189	20240527	160400	1912654270	19090	19090	19090	19090	0
190	20240527	160300	1912654270	19090	19090	19090	19090	0
191	20240527	160200	1912654270	19090	19090	19090	19090	0
192	20240527	160100	1912654270	19090	19090	19090	19090	0
193	20240527	160000	1912654270	19090	19090	19090	19090	0
194	20240527	155900	1912654270	19090	19090	19090	19090	0
195	20240527	155800	1912654270	19090	19090	19090	19090	0
196	20240527	155700	1912654270	19090	19090	19090	19090	0
197	20240527	155600	1912654270	19090	19090	19090	19090	0
198	20240527	155500	1912654270	19090	19090	19090	19090	0
199	20240527	155400	1912654270	19090	19090	19090	19090	0
200	20240527	155300	1912654270	19090	19090	19090	19090	0
201	20240527	155200	1912654270	19090	19090	19090	19090	0
202	20240527	155100	1912654270	19090	19090	19090	19090	0
203	20240527	155000	1912654270	19090	19090	19090	19090	0
204	20240527	154900	1912654270	19090	19090	19090	19090	0
205	20240527	154800	1912654270	19090	19090	19090	19090	0
206	20240527	154700	1912654270	19090	19090	19090	19090	0
207	20240527	154600	1912654270	19090	19090	19090	19090	0
208	20240527	154500	1912654270	19090	19090	19090	19090	0
209	20240527	154400	1912654270	19090	19090	19090	19090	0
210	20240527	154300	1912654270	19090	19090	19090	19090	0
211	20240527	154200	1912654270	19090	19090	19090	19090	0
212	20240527	154100	1912654270	19090	19090	19090	19090	2541
213	20240527	154000	1912654270	19090	19090	19090	19090	0
214	20240527	153900	1912654270	19090	19090	19090	19090	0
215	20240527	153800	1912654270	19090	19090	19090	19090	0
216	20240527	153700	1912654270	19090	19090	19090	19090	0
217	20240527	153600	1912654270	19090	19090	19090	19090	0
218	20240527	153500	1912654270	19090	19090	19090	19090	0
219	20240527	153400	1912654270	19090	19090	19090	19090	0
220	20240527	153300	1912654270	19090	19090	19090	19090	0
221	20240527	153200	1912654270	19090	19090	19090	19090	0
222	20240527	153100	1912654270	19090	19090	19090	19090	0
223	20240527	153000	1912654270	19090	19090	19090	19090	2541
224	20240527	152900	1864146580	19020	19020	19020	19020	0
225	20240527	152800	1864146580	19020	19020	19020	19020	0
226	20240527	152700	1864146580	19020	19020	19020	19020	0
227	20240527	152600	1864146580	19020	19020	19020	19020	0
228	20240527	152500	1864146580	19020	19020	19020	19020	0
229	20240527	152400	1864146580	19020	19020	19020	19020	0
230	20240527	152300	1864146580	19020	19020	19020	19020	0
231	20240527	152200	1864146580	19020	19020	19020	19020	0
232	20240527	152100	1864146580	19020	19020	19020	19020	0
233	20240527	152000	1864146580	19020	19020	19020	19020	0
234	20240527	151900	1864146580	19020	19020	19090	19020	112
235	20240527	151800	1862013530	19100	19050	19100	19020	494
236	20240527	151700	1852612410	19050	19020	19080	19020	1723
237	20240527	151600	1819767770	19030	19020	19030	19020	140
238	20240527	151500	1817104950	19020	19030	19030	19020	68
239	20240527	151400	1815811200	19030	19030	19040	19030	71
240	20240527	151300	1814460050	19040	19050	19060	19040	1022
241	20240527	151200	1794991020	19060	19040	19060	19040	193
242	20240527	151100	1791314360	19050	19050	19060	19050	75
243	20240527	151000	1789885590	19050	19050	19050	19040	138
244	20240527	150900	1787257350	19050	19060	19060	19050	11
245	20240527	150800	1787047770	19060	19060	19060	19050	78
246	20240527	150700	1785561350	19060	19060	19060	19050	29
247	20240527	150600	1785008790	19040	19030	19040	19020	2020
248	20240527	150500	1746563360	19040	19040	19040	19030	131
249	20240527	150400	1744069310	19040	19020	19060	19020	174
250	20240527	150300	1740759140	19020	19060	19060	19020	516
251	20240527	150200	1730935520	19060	19060	19060	19050	49
252	20240527	150100	1730001880	19050	19060	19060	19050	29
253	20240527	150000	1729449320	19060	19050	19060	19050	139
254	20240527	145900	1726801340	19050	19060	19060	19050	25
255	20240527	145800	1726325070	19060	19080	19090	19060	1001
256	20240527	145700	1707232050	19090	19090	19090	19090	5
257	20240527	145600	1707136600	19090	19070	19090	19070	234
258	20240527	145500	1702672000	19070	19040	19070	19040	567
259	20240527	145400	1691874550	19040	19010	19040	19010	511
260	20240527	145300	1682155050	19010	19040	19040	19010	88
261	20240527	145200	1680481060	19040	19020	19040	19010	387
262	20240527	145100	1673120790	19020	19010	19020	19010	37
263	20240527	145000	1672417400	19020	19040	19040	19020	267
264	20240527	144900	1667339030	19020	19060	19070	19020	727
265	20240527	144800	1653489050	19070	19020	19070	19020	1183
266	20240527	144700	1630965160	19020	19020	19020	19020	117
267	20240527	144600	1628739820	19020	19020	19020	19010	181
268	20240527	144500	1625297980	19010	19020	19020	19010	167
269	20240527	144400	1622123220	19020	19020	19020	19010	704
270	20240527	144300	1608739540	19020	19050	19050	19020	585
271	20240527	144200	1597602290	19050	19060	19060	19050	69
272	20240527	144100	1596287340	19060	19060	19060	19060	0
273	20240527	144000	1596287340	19060	19060	19060	19060	398
274	20240527	143900	1588701460	19070	19070	19070	19070	150
275	20240527	143800	1585840960	19080	19080	19080	19080	50
276	20240527	143700	1584886960	19070	19070	19070	19070	0
277	20240527	143600	1584886960	19070	19040	19070	19040	224
278	20240527	143500	1580620440	19040	19040	19040	19040	250
279	20240527	143400	1575860440	19040	19040	19040	19040	26
280	20240527	143300	1575365400	19040	19040	19040	19040	0
281	20240527	143200	1575365400	19040	19040	19040	19040	319
282	20240527	143100	1569291640	19030	19030	19030	19030	3
283	20240527	143000	1569234550	19030	19030	19030	19030	137
284	20240527	142900	1566627440	19040	19040	19040	19040	11
285	20240527	142800	1566418000	19040	19030	19040	19030	15
286	20240527	142700	1566132440	19030	19030	19030	19030	112
287	20240527	142600	1564001080	19030	19040	19040	19030	413
288	20240527	142500	1556141540	19040	19050	19050	19030	334
289	20240527	142400	1549781680	19050	19070	19080	19040	974
290	20240527	142300	1531214690	19070	19070	19070	19070	20
291	20240527	142200	1530833290	19070	19080	19080	19070	124
292	20240527	142100	1528467400	19070	19070	19070	19070	35
293	20240527	142000	1527799950	19070	19070	19080	19070	8
294	20240527	141900	1527647370	19070	19070	19080	19070	124
295	20240527	141800	1525281550	19070	19070	19070	19070	6
296	20240527	141700	1525167130	19070	19070	19070	19070	5
297	20240527	141600	1525071780	19070	19080	19080	19070	276
298	20240527	141500	1519806680	19070	19070	19070	19070	7
299	20240527	141400	1519673190	19070	19070	19080	19070	33
300	20240527	141300	1519043600	19070	19070	19070	19070	6
301	20240527	141200	1518929180	19070	19070	19070	19070	6
302	20240527	141100	1518814760	19070	19070	19070	19070	105
303	20240527	141000	1516812410	19080	19080	19080	19080	323
304	20240527	140900	1510649570	19080	19080	19090	19080	135
305	20240527	140800	1508072630	19080	19080	19090	19080	58
306	20240527	140700	1506965470	19080	19080	19080	19080	5
307	20240527	140600	1506870070	19080	19080	19090	19080	137
308	20240527	140500	1504254960	19080	19080	19090	19080	54
309	20240527	140400	1503224150	19080	19090	19090	19080	9
310	20240527	140300	1503052410	19080	19080	19080	19080	6
311	20240527	140200	1502937930	19080	19080	19080	19080	401
312	20240527	140100	1495286850	19080	19080	19080	19080	8
313	20240527	140000	1495134210	19080	19110	19110	19080	75
314	20240527	135900	1493701700	19110	19100	19120	19100	483
315	20240527	135800	1484470030	19090	19090	19100	19090	156
316	20240527	135700	1481490510	19090	19090	19090	19090	6
317	20240527	135600	1481375970	19090	19090	19100	19090	326
318	20240527	135500	1475151420	19090	19090	19090	19090	36
319	20240527	135400	1474464180	19100	19080	19100	19080	161
320	20240527	135300	1471390700	19080	19080	19080	19080	313
321	20240527	135200	1465418660	19080	19100	19100	19080	25
322	20240527	135100	1464941340	19110	19120	19130	19110	335
323	20240527	135000	1458534050	19110	19110	19120	19110	17
324	20240527	134900	1458209070	19150	19110	19150	19110	635
325	20240527	134800	1446066730	19110	19100	19110	19100	127
326	20240527	134700	1443640020	19100	19100	19100	19100	6
327	20240527	134600	1443525420	19100	19080	19100	19080	246
328	20240527	134500	1438829370	19080	19080	19090	19080	106
329	20240527	134400	1436805890	19090	19080	19090	19070	212
330	20240527	134300	1432760430	19070	19070	19070	19070	36
331	20240527	134200	1432073910	19080	19080	19080	19080	62
332	20240527	134100	1430890950	19080	19060	19090	19060	660
333	20240527	134000	1418301160	19060	19070	19070	19060	669
334	20240527	133900	1405543520	19080	19080	19080	19070	188
335	20240527	133800	1401956510	19070	19070	19070	19070	26
336	20240527	133700	1401460690	19070	19070	19080	19070	25
337	20240527	133600	1400983930	19070	19070	19080	19070	147
338	20240527	133500	1398179310	19070	19070	19070	19070	24
339	20240527	133400	1397721630	19070	19070	19070	19070	27
340	20240527	133300	1397206740	19070	19070	19070	19070	21
341	20240527	133200	1396806270	19070	19080	19080	19070	110
342	20240527	133100	1394707530	19070	19110	19120	19070	1102
343	20240527	133000	1373666650	19110	19110	19110	19110	82
344	20240527	132900	1372099630	19110	19120	19120	19110	135
345	20240527	132800	1369518650	19110	19110	19110	19110	56
346	20240527	132700	1368448490	19110	19110	19110	19110	54
347	20240527	132600	1367416550	19110	19110	19110	19110	6
348	20240527	132500	1367301890	19120	19110	19120	19110	178
349	20240527	132400	1363898870	19110	19120	19120	19110	228
350	20240527	132300	1359540790	19120	19090	19120	19090	186
351	20240527	132200	1355987280	19090	19160	19160	19090	706
352	20240527	132100	1342491950	19150	19150	19150	19150	20
353	20240527	132000	1342108950	19150	19150	19150	19150	60
354	20240527	131900	1340959950	19160	19190	19190	19160	921
355	20240527	131800	1323291650	19180	19170	19180	19160	205
356	20240527	131700	1319361820	19180	19180	19180	19180	5
357	20240527	131600	1319265920	19190	19190	19190	19190	1
358	20240527	131500	1319246730	19170	19130	19170	19130	515
359	20240527	131400	1309386800	19120	19130	19130	19120	31
360	20240527	131300	1308793960	19120	19130	19130	19120	20
361	20240527	131200	1308411420	19120	19110	19120	19110	234
362	20240527	131100	1303937520	19110	19110	19120	19110	160
363	20240527	131000	1300878340	19120	19080	19120	19080	1074
364	20240527	130900	1280367470	19090	19080	19100	19080	289
365	20240527	130800	1274850490	19080	19090	19090	19080	41
366	20240527	130700	1274068050	19090	19080	19090	19080	39
367	20240527	130600	1273323830	19070	19070	19070	19070	0
368	20240527	130500	1273323830	19070	19060	19070	19060	151
369	20240527	130400	1270445670	19060	19070	19070	19060	205
370	20240527	130300	1266537040	19070	19090	19100	19070	977
371	20240527	130200	1247886900	19100	19120	19120	19100	1567
372	20240527	130100	1217950210	19120	19120	19130	19120	260
373	20240527	130000	1212978900	19120	19110	19120	19110	246
374	20240527	125900	1208275920	19120	19110	19120	19110	238
375	20240527	125800	1203725590	19110	19110	19110	19110	0
376	20240527	125700	1203725590	19110	19110	19110	19110	69
377	20240527	125600	1202407000	19120	19120	19120	19120	1
378	20240527	125500	1202387880	19120	19110	19120	19110	131
379	20240527	125400	1199883340	19120	19120	19120	19120	106
380	20240527	125300	1197856620	19110	19110	19110	19110	49
381	20240527	125200	1196920230	19120	19110	19120	19110	68
382	20240527	125100	1195620080	19110	19120	19120	19110	118
383	20240527	125000	1193364100	19120	19110	19120	19110	83
384	20240527	124900	1191777440	19110	19130	19130	19110	222
385	20240527	124800	1187532320	19130	19110	19130	19110	218
386	20240527	124700	1183364180	19120	19120	19120	19120	5
387	20240527	124600	1183268580	19110	19130	19130	19110	394
388	20240527	124500	1175734540	19130	19130	19130	19120	116
389	20240527	124400	1173515470	19120	19120	19120	19120	28
390	20240527	124300	1172980110	19120	19120	19120	19120	1
391	20240527	124200	1172960990	19130	19120	19130	19120	183
392	20240527	124100	1169460480	19130	19130	19130	19130	10
393	20240527	124000	1169269180	19130	19120	19130	19120	67
394	20240527	123900	1167987990	19120	19130	19130	19120	6
395	20240527	123800	1167873250	19130	19120	19130	19120	331
396	20240527	123700	1161543970	19120	19120	19130	19120	50
397	20240527	123600	1160587600	19120	19180	19180	19120	627
398	20240527	123500	1148573060	19180	19190	19190	19180	58
399	20240527	123400	1147460150	19180	19190	19190	19180	65
400	20240527	123300	1146212980	19190	19190	19190	19190	27
401	20240527	123200	1145694850	19180	19190	19190	19180	21
402	20240527	123100	1145292060	19180	19180	19190	19180	282
403	20240527	123000	1139882160	19190	19180	19190	19180	14
404	20240527	122900	1139613520	19180	19190	19190	19180	19
405	20240527	122800	1139249090	19190	19190	19190	19190	113
406	20240527	122700	1137080620	19190	19180	19190	19180	40
407	20240527	122600	1136313210	19190	19190	19190	19190	245
408	20240527	122500	1131611660	19190	19190	19190	19180	537
409	20240527	122400	1121306810	19190	19180	19190	19180	4
410	20240527	122300	1121230070	19180	19180	19180	19180	19
411	20240527	122200	1120865650	19180	19180	19180	19180	40
412	20240527	122100	1120098450	19180	19180	19180	19180	18
413	20240527	122000	1119753210	19180	19180	19180	19180	4
414	20240527	121900	1119676490	19180	19210	19210	19180	238
415	20240527	121800	1115108200	19210	19200	19210	19200	885
416	20240527	121700	1098115270	19200	19200	19200	19200	18
417	20240527	121600	1097769670	19200	19200	19200	19200	0
418	20240527	121500	1097769670	19200	19210	19210	19200	95
419	20240527	121400	1095944940	19210	19210	19210	19210	173
420	20240527	121300	1092621610	19210	19210	19210	19210	90
421	20240527	121200	1090892710	19210	19210	19210	19210	18
422	20240527	121100	1090546930	19220	19220	19220	19220	73
423	20240527	121000	1089143870	19210	19210	19210	19210	103
424	20240527	120900	1087165240	19210	19210	19210	19210	0
425	20240527	120800	1087165240	19210	19220	19220	19210	113
426	20240527	120700	1084993560	19220	19220	19220	19220	0
427	20240527	120600	1084993560	19220	19220	19220	19210	116
428	20240527	120500	1082764230	19210	19190	19210	19190	740
429	20240527	120400	1068555840	19180	19180	19180	19180	18
430	20240527	120300	1068210600	19190	19180	19190	19180	212
431	20240527	120200	1064144320	19180	19180	19180	19180	19
432	20240527	120100	1063779900	19200	19180	19200	19180	117
433	20240527	120000	1061534600	19180	19180	19180	19180	20
434	20240527	115900	1061151000	19200	19180	19200	19180	257
435	20240527	115800	1056218880	19180	19180	19180	19180	30
436	20240527	115700	1055643480	19180	19210	19210	19180	121
437	20240527	115600	1053320890	19220	19180	19220	19180	147
438	20240527	115500	1050499550	19180	19180	19220	19180	1416
439	20240527	115400	1023302620	19190	19190	19190	19190	147
440	20240527	115300	1020481690	19180	19180	19180	19180	19
441	20240527	115200	1020117270	19180	19200	19200	19180	306
442	20240527	115100	1014245130	19190	19190	19200	19190	115
443	20240527	115000	1012037370	19190	19180	19200	19180	190
444	20240527	114900	1008390450	19180	19180	19180	19180	20
445	20240527	114800	1008006850	19180	19180	19180	19180	94
446	20240527	114700	1006203930	19170	19180	19180	19170	52
447	20240527	114600	1005206750	19190	19190	19190	19190	1
448	20240527	114500	1005187560	19190	19190	19190	19190	137
449	20240527	114400	1002558530	19190	19170	19190	19170	117
450	20240527	114300	1000314510	19170	19170	19180	19170	208
451	20240527	114200	996325980	19170	19170	19170	19170	119
452	20240527	114100	994044750	19170	19180	19180	19170	68
453	20240527	114000	992740950	19180	19150	19180	19150	134
454	20240527	113900	990172330	19150	19190	19190	19150	1186
455	20240527	113800	967439390	19190	19190	19190	19190	18
456	20240527	113700	967093970	19200	19190	19200	19190	162
457	20240527	113600	963984430	19180	19180	19190	19180	22
458	20240527	113500	963562460	19190	19190	19190	19190	59
459	20240527	113400	962430250	19180	19200	19200	19180	51
460	20240527	113300	961451150	19180	19150	19180	19140	493
461	20240527	113200	952007180	19190	19150	19190	19150	71
462	20240527	113100	950647490	19150	19140	19150	19140	3
463	20240527	113000	950590050	19190	19230	19230	19140	1996
464	20240527	112900	912305270	19240	19240	19240	19240	0
465	20240527	112800	912305270	19240	19270	19270	19240	444
466	20240527	112700	903756050	19270	19270	19270	19270	159
467	20240527	112600	900692120	19270	19270	19280	19270	781
468	20240527	112500	885635030	19270	19270	19270	19270	256
469	20240527	112400	880701910	19270	19250	19270	19250	324
470	20240527	112300	874458450	19250	19240	19250	19240	331
471	20240527	112200	868087560	19240	19250	19260	19240	308
472	20240527	112100	862158120	19250	19250	19270	19250	14
473	20240527	112000	861888520	19250	19230	19270	19230	1290
474	20240527	111900	837046100	19220	19230	19230	19220	67
475	20240527	111800	835757780	19230	19230	19230	19230	107
476	20240527	111700	833700170	19230	19240	19250	19220	448
477	20240527	111600	825083380	19240	19230	19250	19230	1077
478	20240527	111500	804359970	19230	19220	19230	19220	146
479	20240527	111400	801552750	19230	19200	19230	19200	2365
480	20240527	111300	756134450	19200	19160	19200	19160	2327
481	20240527	111200	711483100	19170	19170	19170	19170	19
482	20240527	111100	711118870	19160	19170	19170	19160	27
483	20240527	111000	710601470	19170	19160	19170	19160	206
484	20240527	110900	706652710	19170	19170	19170	19170	0
485	20240527	110800	706652710	19170	19160	19170	19160	131
486	20240527	110700	704142650	19170	19170	19170	19170	396
487	20240527	110600	696551330	19170	19150	19170	19150	484
488	20240527	110500	687276530	19150	19130	19150	19130	344
489	20240527	110400	680692690	19120	19140	19140	19120	461
490	20240527	110300	671870530	19140	19150	19150	19140	222
491	20240527	110200	667620190	19140	19150	19150	19140	196
492	20240527	110100	663867200	19140	19150	19150	19140	132
493	20240527	110000	661339920	19140	19140	19150	19140	131
494	20240527	105900	658831540	19150	19150	19150	19150	53
495	20240527	105800	657816590	19140	19140	19140	19140	20
496	20240527	105700	657433790	19140	19140	19150	19140	700
497	20240527	105600	644032790	19140	19150	19150	19140	161
498	20240527	105500	640949820	19150	19140	19150	19140	55
499	20240527	105400	639897070	19140	19150	19150	19140	27
500	20240527	105300	639380210	19140	19140	19140	19140	18
501	20240527	105200	639035690	19150	19150	19150	19150	61
502	20240527	105100	637867540	19150	19140	19150	19140	107
503	20240527	105000	635818680	19150	19150	19150	19140	81
504	20240527	104900	634267600	19140	19150	19160	19140	223
505	20240527	104800	629996960	19150	19150	19160	19150	37
506	20240527	104700	629288370	19150	19150	19150	19150	48
507	20240527	104600	628369170	19160	19140	19160	19140	222
508	20240527	104500	624117790	19140	19140	19140	19140	43
509	20240527	104400	623294770	19140	19150	19150	19140	2
510	20240527	104300	623256480	19150	19170	19170	19140	1311
511	20240527	104200	598135470	19180	19170	19180	19170	23
512	20240527	104100	597694360	19170	19150	19170	19150	141
513	20240527	104000	594992550	19150	19160	19160	19150	336
514	20240527	103900	588554810	19160	19170	19180	19160	213
515	20240527	103800	584472370	19160	19160	19160	19160	182
516	20240527	103700	580985250	19160	19170	19170	19160	125
517	20240527	103600	578589190	19140	19130	19140	19130	147
518	20240527	103500	575775790	19140	19170	19170	19140	578
519	20240527	103400	564698670	19180	19180	19190	19180	573
520	20240527	103300	553708230	19190	19150	19190	19150	1936
521	20240527	103200	516600070	19150	19120	19150	19120	750
522	20240527	103100	502246380	19130	19130	19130	19130	28
523	20240527	103000	501710740	19120	19130	19130	19120	23
524	20240527	102900	501270950	19130	19120	19130	19120	451
525	20240527	102800	492647350	19120	19110	19120	19110	85
526	20240527	102700	491022340	19110	19110	19110	19110	308
527	20240527	102600	485136460	19110	19110	19110	19100	274
528	20240527	102500	479900500	19110	19110	19110	19110	0
529	20240527	102400	479900500	19110	19100	19110	19100	87
530	20240527	102300	478238650	19090	19120	19120	19090	273
531	20240527	102200	473023320	19110	19110	19110	19110	249
532	20240527	102100	468264930	19120	19120	19120	19110	207
533	20240527	102000	464307450	19120	19100	19120	19090	129
534	20240527	101900	461842730	19100	19090	19100	19090	76
535	20240527	101800	460391320	19090	19100	19100	19090	86
536	20240527	101700	458748920	19100	19100	19100	19100	77
537	20240527	101600	457278220	19130	19130	19130	19130	1
538	20240527	101500	457259090	19130	19140	19140	19100	95
539	20240527	101400	455441790	19090	19110	19120	19090	971
540	20240527	101300	436885400	19110	19110	19120	19110	93
541	20240527	101200	435108010	19110	19090	19130	19090	668
542	20240527	101100	422348390	19080	19090	19090	19080	68
543	20240527	101000	421050860	19090	19090	19090	19080	243
544	20240527	100900	416412080	19100	19100	19100	19090	219
545	20240527	100800	412229360	19090	19090	19130	19090	400
546	20240527	100700	404585350	19080	19090	19120	19080	150
547	20240527	100600	401719520	19090	19080	19090	19080	12
548	20240527	100500	401490500	19080	19090	19090	19080	86
549	20240527	100400	399848940	19140	19050	19140	19040	757
550	20240527	100300	385412710	19050	19050	19050	19050	2
551	20240527	100200	385374610	19050	19050	19050	19050	10
552	20240527	100100	385184110	19070	19060	19070	19030	310
553	20240527	100000	379276300	19080	19050	19080	19030	599
554	20240527	095900	367870250	19050	19060	19060	19040	94
555	20240527	095800	366079790	19050	19070	19070	19050	105
556	20240527	095700	364079470	19080	19080	19080	19070	75
557	20240527	095600	362649060	19080	19080	19080	19070	74
558	20240527	095500	361237760	19070	19070	19070	19070	94
559	20240527	095400	359445180	19050	19080	19080	19050	521
560	20240527	095300	349513350	19080	19080	19080	19070	67
561	20240527	095200	348235620	19080	19110	19110	19070	509
562	20240527	095100	338509680	19110	19070	19110	19070	345
563	20240527	095000	331923290	19080	19100	19100	19080	677
564	20240527	094900	318993230	19110	19070	19110	19070	527
565	20240527	094800	308938080	19100	19070	19100	19070	64
566	20240527	094700	307717540	19100	19100	19110	19100	67
567	20240527	094600	306437290	19110	19140	19140	19110	635
568	20240527	094500	294293440	19150	19150	19150	19140	368
569	20240527	094400	287249330	19150	19070	19150	19070	394
570	20240527	094300	279719900	19100	19110	19110	19090	593
571	20240527	094200	268398990	19110	19110	19120	19080	593
572	20240527	094100	257072870	19110	19090	19120	19070	514
573	20240527	094000	247258370	19080	19080	19090	19070	410
574	20240527	093900	239433680	19080	19090	19090	19080	82
575	20240527	093800	237868450	19090	19090	19090	19090	10
576	20240527	093700	237677550	19090	19080	19100	19080	151
577	20240527	093600	234794980	19080	19090	19090	19070	472
578	20240527	093500	225789490	19080	19090	19090	19080	37
579	20240527	093400	225083340	19070	19070	19070	19060	422
580	20240527	093300	217036770	19070	19080	19080	19070	277
581	20240527	093200	211751800	19070	19080	19080	19070	41
582	20240527	093100	210969810	19090	19090	19090	19090	377
583	20240527	093000	203772880	19090	19110	19120	19090	289
584	20240527	092900	198252840	19100	19090	19100	19090	142
585	20240527	092800	195541670	19090	19070	19100	19070	42
586	20240527	092700	194740060	19070	19100	19100	19060	79
587	20240527	092600	193232730	19110	19080	19110	19070	1418
588	20240527	092500	166147460	19070	19070	19070	19070	150
589	20240527	092400	163286960	19070	19070	19080	19070	60
590	20240527	092300	162142750	19070	19080	19080	19070	7
591	20240527	092200	162009220	19070	19080	19080	19070	78
592	20240527	092100	160521160	19070	19070	19070	19070	0
593	20240527	092000	160521160	19070	19050	19070	19050	190
594	20240527	091900	156899150	19050	19050	19050	19050	52
595	20240527	091800	155908550	19050	19050	19050	19040	77
596	20240527	091700	154441880	19070	19070	19070	19070	0
597	20240527	091600	154441880	19070	19070	19070	19070	37
598	20240527	091500	153736290	19070	19080	19080	19070	55
599	20240527	091400	152687430	19080	19080	19080	19080	2
600	20240527	091300	152649270	19080	19070	19090	19070	247
601	20240527	091200	147937590	19060	19000	19060	19000	307
602	20240527	091100	142091330	19050	19080	19080	19050	174
603	20240527	091000	138775080	19050	19050	19050	19040	150
604	20240527	090900	135918080	19050	19080	19080	19050	226
605	20240527	090800	131610970	19050	19070	19070	19050	32
606	20240527	090700	131000870	19120	19160	19160	19100	614
607	20240527	090600	119251610	19170	19130	19170	19100	789
608	20240527	090500	104139710	19110	19200	19230	19110	595
609	20240527	090400	92731760	19210	19200	19260	19100	646
610	20240527	090300	80321350	19220	19100	19220	19100	1011
611	20240527	090200	60925940	19100	19010	19150	19010	1788
612	20240527	090100	26782710	19010	19020	19020	18990	228
613	20240527	090000	22450720	18980	19040	19070	18940	1181