KissMeData/026960/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191200	1405479330	18580	18580	18580	18580	5480
3	20240529	191100	1405479330	18580	18580	18580	18580	0
4	20240529	191000	1405479330	18580	18580	18580	18580	0
5	20240529	190900	1405479330	18580	18580	18580	18580	0
6	20240529	190800	1405479330	18580	18580	18580	18580	0
7	20240529	190700	1405479330	18580	18580	18580	18580	0
8	20240529	190600	1405479330	18580	18580	18580	18580	0
9	20240529	190500	1405479330	18580	18580	18580	18580	0
10	20240529	190400	1405479330	18580	18580	18580	18580	0
11	20240529	190300	1405479330	18580	18580	18580	18580	0
12	20240529	190200	1405479330	18580	18580	18580	18580	0
13	20240529	190100	1405479330	18580	18580	18580	18580	0
14	20240529	190000	1405479330	18580	18580	18580	18580	0
15	20240529	185900	1405479330	18580	18580	18580	18580	0
16	20240529	185800	1405479330	18580	18580	18580	18580	0
17	20240529	185700	1405479330	18580	18580	18580	18580	0
18	20240529	185600	1405479330	18580	18580	18580	18580	0
19	20240529	185500	1405479330	18580	18580	18580	18580	0
20	20240529	185400	1405479330	18580	18580	18580	18580	0
21	20240529	185300	1405479330	18580	18580	18580	18580	0
22	20240529	185200	1405479330	18580	18580	18580	18580	0
23	20240529	185100	1405479330	18580	18580	18580	18580	0
24	20240529	185000	1405479330	18580	18580	18580	18580	0
25	20240529	184900	1405479330	18580	18580	18580	18580	0
26	20240529	184800	1405479330	18580	18580	18580	18580	0
27	20240529	184700	1405479330	18580	18580	18580	18580	0
28	20240529	184600	1405479330	18580	18580	18580	18580	0
29	20240529	184500	1405479330	18580	18580	18580	18580	0
30	20240529	184400	1405479330	18580	18580	18580	18580	0
31	20240529	184300	1405479330	18580	18580	18580	18580	0
32	20240529	184200	1405479330	18580	18580	18580	18580	5480
33	20240529	184100	1405479330	18580	18580	18580	18580	0
34	20240529	184000	1405479330	18580	18580	18580	18580	0
35	20240529	183900	1405479330	18580	18580	18580	18580	0
36	20240529	183800	1405479330	18580	18580	18580	18580	0
37	20240529	183700	1405479330	18580	18580	18580	18580	0
38	20240529	183600	1405479330	18580	18580	18580	18580	0
39	20240529	183500	1405479330	18580	18580	18580	18580	0
40	20240529	183400	1405479330	18580	18580	18580	18580	0
41	20240529	183300	1405479330	18580	18580	18580	18580	0
42	20240529	183200	1405479330	18580	18580	18580	18580	0
43	20240529	183100	1405479330	18580	18580	18580	18580	0
44	20240529	183000	1405479330	18580	18580	18580	18580	0
45	20240529	182900	1405479330	18580	18580	18580	18580	0
46	20240529	182800	1405479330	18580	18580	18580	18580	0
47	20240529	182700	1405479330	18580	18580	18580	18580	0
48	20240529	182600	1405479330	18580	18580	18580	18580	0
49	20240529	182500	1405479330	18580	18580	18580	18580	0
50	20240529	182400	1405479330	18580	18580	18580	18580	0
51	20240529	182300	1405479330	18580	18580	18580	18580	0
52	20240529	182200	1405479330	18580	18580	18580	18580	0
53	20240529	182100	1405479330	18580	18580	18580	18580	0
54	20240529	182000	1405479330	18580	18580	18580	18580	0
55	20240529	181900	1405479330	18580	18580	18580	18580	0
56	20240529	181800	1405479330	18580	18580	18580	18580	0
57	20240529	181700	1405479330	18580	18580	18580	18580	0
58	20240529	181600	1405479330	18580	18580	18580	18580	0
59	20240529	181500	1405479330	18580	18580	18580	18580	0
60	20240529	181400	1405479330	18580	18580	18580	18580	0
61	20240529	181300	1405479330	18580	18580	18580	18580	0
62	20240529	181200	1405479330	18580	18580	18580	18580	5480
63	20240529	181100	1405479330	18580	18580	18580	18580	0
64	20240529	181000	1405479330	18580	18580	18580	18580	0
65	20240529	180900	1405479330	18580	18580	18580	18580	0
66	20240529	180800	1405479330	18580	18580	18580	18580	0
67	20240529	180700	1405479330	18580	18580	18580	18580	0
68	20240529	180600	1405479330	18580	18580	18580	18580	0
69	20240529	180500	1405479330	18580	18580	18580	18580	0
70	20240529	180400	1405479330	18580	18580	18580	18580	0
71	20240529	180300	1405479330	18580	18580	18580	18580	0
72	20240529	180200	1405479330	18580	18580	18580	18580	0
73	20240529	180100	1405479330	18580	18580	18580	18580	0
74	20240529	180000	1405479330	18580	18580	18580	18580	0
75	20240529	175900	1405479330	18580	18580	18580	18580	0
76	20240529	175800	1405479330	18580	18580	18580	18580	0
77	20240529	175700	1405479330	18580	18580	18580	18580	0
78	20240529	175600	1405479330	18580	18580	18580	18580	0
79	20240529	175500	1405479330	18580	18580	18580	18580	0
80	20240529	175400	1405479330	18580	18580	18580	18580	0
81	20240529	175300	1405479330	18580	18580	18580	18580	0
82	20240529	175200	1405479330	18580	18580	18580	18580	0
83	20240529	175100	1405479330	18580	18580	18580	18580	0
84	20240529	175000	1405479330	18580	18580	18580	18580	0
85	20240529	174900	1405479330	18580	18580	18580	18580	0
86	20240529	174800	1405479330	18580	18580	18580	18580	0
87	20240529	174700	1405479330	18580	18580	18580	18580	0
88	20240529	174600	1405479330	18580	18580	18580	18580	0
89	20240529	174500	1405479330	18580	18580	18580	18580	0
90	20240529	174400	1405479330	18580	18580	18580	18580	0
91	20240529	174300	1405479330	18580	18580	18580	18580	0
92	20240529	174200	1405479330	18580	18580	18580	18580	5480
93	20240529	174100	1405479330	18580	18580	18580	18580	0
94	20240529	174000	1405479330	18580	18580	18580	18580	0
95	20240529	173900	1405479330	18580	18580	18580	18580	0
96	20240529	173800	1405479330	18580	18580	18580	18580	0
97	20240529	173700	1405479330	18580	18580	18580	18580	0
98	20240529	173600	1405479330	18580	18580	18580	18580	0
99	20240529	173500	1405479330	18580	18580	18580	18580	0
100	20240529	173400	1405479330	18580	18580	18580	18580	0
101	20240529	173300	1405479330	18580	18580	18580	18580	0
102	20240529	173200	1405479330	18580	18580	18580	18580	0
103	20240529	173100	1405479330	18580	18580	18580	18580	0
104	20240529	173000	1405479330	18580	18580	18580	18580	0
105	20240529	172900	1405479330	18580	18580	18580	18580	0
106	20240529	172800	1405479330	18580	18580	18580	18580	0
107	20240529	172700	1405479330	18580	18580	18580	18580	0
108	20240529	172600	1405479330	18580	18580	18580	18580	0
109	20240529	172500	1405479330	18580	18580	18580	18580	0
110	20240529	172400	1405479330	18580	18580	18580	18580	0
111	20240529	172300	1405479330	18580	18580	18580	18580	0
112	20240529	172200	1405479330	18580	18580	18580	18580	0
113	20240529	172100	1405479330	18580	18580	18580	18580	0
114	20240529	172000	1405479330	18580	18580	18580	18580	0
115	20240529	171900	1405479330	18580	18580	18580	18580	0
116	20240529	171800	1405479330	18580	18580	18580	18580	0
117	20240529	171700	1405479330	18580	18580	18580	18580	0
118	20240529	171600	1405479330	18580	18580	18580	18580	0
119	20240529	171500	1405479330	18580	18580	18580	18580	0
120	20240529	171400	1405479330	18580	18580	18580	18580	0
121	20240529	171300	1405479330	18580	18580	18580	18580	0
122	20240529	171200	1405479330	18580	18580	18580	18580	5480
123	20240529	171100	1405479330	18580	18580	18580	18580	0
124	20240529	171000	1405479330	18580	18580	18580	18580	0
125	20240529	170900	1405479330	18580	18580	18580	18580	0
126	20240529	170800	1405479330	18580	18580	18580	18580	0
127	20240529	170700	1405479330	18580	18580	18580	18580	0
128	20240529	170600	1405479330	18580	18580	18580	18580	0
129	20240529	170500	1405479330	18580	18580	18580	18580	0
130	20240529	170400	1405479330	18580	18580	18580	18580	0
131	20240529	170300	1405479330	18580	18580	18580	18580	0
132	20240529	170200	1405479330	18580	18580	18580	18580	0
133	20240529	170100	1405479330	18580	18580	18580	18580	0
134	20240529	170000	1405479330	18580	18580	18580	18580	0
135	20240529	165900	1405479330	18580	18580	18580	18580	0
136	20240529	165800	1405479330	18580	18580	18580	18580	0
137	20240529	165700	1405479330	18580	18580	18580	18580	0
138	20240529	165600	1405479330	18580	18580	18580	18580	0
139	20240529	165500	1405479330	18580	18580	18580	18580	0
140	20240529	165400	1405479330	18580	18580	18580	18580	0
141	20240529	165300	1405479330	18580	18580	18580	18580	0
142	20240529	165200	1405479330	18580	18580	18580	18580	0
143	20240529	165100	1405479330	18580	18580	18580	18580	0
144	20240529	165000	1405479330	18580	18580	18580	18580	0
145	20240529	164900	1405479330	18580	18580	18580	18580	0
146	20240529	164800	1405479330	18580	18580	18580	18580	0
147	20240529	164700	1405479330	18580	18580	18580	18580	0
148	20240529	164600	1405479330	18580	18580	18580	18580	0
149	20240529	164500	1405479330	18580	18580	18580	18580	0
150	20240529	164400	1405479330	18580	18580	18580	18580	0
151	20240529	164300	1405479330	18580	18580	18580	18580	0
152	20240529	164200	1405479330	18580	18580	18580	18580	5480
153	20240529	164100	1405479330	18580	18580	18580	18580	0
154	20240529	164000	1405479330	18580	18580	18580	18580	0
155	20240529	163900	1405479330	18580	18580	18580	18580	0
156	20240529	163800	1405479330	18580	18580	18580	18580	0
157	20240529	163700	1405479330	18580	18580	18580	18580	0
158	20240529	163600	1405479330	18580	18580	18580	18580	0
159	20240529	163500	1405479330	18580	18580	18580	18580	0
160	20240529	163400	1405479330	18580	18580	18580	18580	0
161	20240529	163300	1405479330	18580	18580	18580	18580	0
162	20240529	163200	1405479330	18580	18580	18580	18580	0
163	20240529	163100	1405479330	18580	18580	18580	18580	0
164	20240529	163000	1405479330	18580	18580	18580	18580	0
165	20240529	162900	1405479330	18580	18580	18580	18580	0
166	20240529	162800	1405479330	18580	18580	18580	18580	0
167	20240529	162700	1405479330	18580	18580	18580	18580	0
168	20240529	162600	1405479330	18580	18580	18580	18580	0
169	20240529	162500	1405479330	18580	18580	18580	18580	0
170	20240529	162400	1405479330	18580	18580	18580	18580	0
171	20240529	162300	1405479330	18580	18580	18580	18580	0
172	20240529	162200	1405479330	18580	18580	18580	18580	0
173	20240529	162100	1405479330	18580	18580	18580	18580	0
174	20240529	162000	1405479330	18580	18580	18580	18580	0
175	20240529	161900	1405479330	18580	18580	18580	18580	0
176	20240529	161800	1405479330	18580	18580	18580	18580	0
177	20240529	161700	1405479330	18580	18580	18580	18580	0
178	20240529	161600	1405479330	18580	18580	18580	18580	0
179	20240529	161500	1405479330	18580	18580	18580	18580	0
180	20240529	161400	1405479330	18580	18580	18580	18580	0
181	20240529	161300	1405479330	18580	18580	18580	18580	0
182	20240529	161200	1405479330	18580	18580	18580	18580	5480
183	20240529	161100	1405479330	18580	18580	18580	18580	0
184	20240529	161000	1405479330	18580	18580	18580	18580	0
185	20240529	160900	1405479330	18580	18580	18580	18580	0
186	20240529	160800	1405479330	18580	18580	18580	18580	0
187	20240529	160700	1405479330	18580	18580	18580	18580	0
188	20240529	160600	1405479330	18580	18580	18580	18580	0
189	20240529	160500	1405479330	18580	18580	18580	18580	0
190	20240529	160400	1405479330	18580	18580	18580	18580	0
191	20240529	160300	1405479330	18580	18580	18580	18580	0
192	20240529	160200	1405479330	18580	18580	18580	18580	0
193	20240529	160100	1405479330	18580	18580	18580	18580	0
194	20240529	160000	1405479330	18580	18580	18580	18580	0
195	20240529	155900	1405479330	18580	18580	18580	18580	0
196	20240529	155800	1405479330	18580	18580	18580	18580	0
197	20240529	155700	1405479330	18580	18580	18580	18580	0
198	20240529	155600	1405479330	18580	18580	18580	18580	0
199	20240529	155500	1405479330	18580	18580	18580	18580	0
200	20240529	155400	1405479330	18580	18580	18580	18580	0
201	20240529	155300	1405479330	18580	18580	18580	18580	0
202	20240529	155200	1405479330	18580	18580	18580	18580	0
203	20240529	155100	1405479330	18580	18580	18580	18580	0
204	20240529	155000	1405479330	18580	18580	18580	18580	0
205	20240529	154900	1405479330	18580	18580	18580	18580	0
206	20240529	154800	1405479330	18580	18580	18580	18580	0
207	20240529	154700	1405479330	18580	18580	18580	18580	0
208	20240529	154600	1405479330	18580	18580	18580	18580	0
209	20240529	154500	1405479330	18580	18580	18580	18580	0
210	20240529	154400	1405479330	18580	18580	18580	18580	0
211	20240529	154300	1405479330	18580	18580	18580	18580	0
212	20240529	154200	1405479330	18580	18580	18580	18580	5480
213	20240529	154100	1405479330	18580	18580	18580	18580	0
214	20240529	154000	1405479330	18580	18580	18580	18580	0
215	20240529	153900	1405479330	18580	18580	18580	18580	0
216	20240529	153800	1405479330	18580	18580	18580	18580	0
217	20240529	153700	1405479330	18580	18580	18580	18580	0
218	20240529	153600	1405479330	18580	18580	18580	18580	0
219	20240529	153500	1405479330	18580	18580	18580	18580	0
220	20240529	153400	1405479330	18580	18580	18580	18580	0
221	20240529	153300	1405479330	18580	18580	18580	18580	0
222	20240529	153200	1405479330	18580	18580	18580	18580	0
223	20240529	153100	1405479330	18580	18580	18580	18580	0
224	20240529	153000	1405479330	18580	18580	18580	18580	5480
225	20240529	152900	1303660930	18520	18520	18520	18520	0
226	20240529	152800	1303660930	18520	18520	18520	18520	0
227	20240529	152700	1303660930	18520	18520	18520	18520	0
228	20240529	152600	1303660930	18520	18520	18520	18520	0
229	20240529	152500	1303660930	18520	18520	18520	18520	0
230	20240529	152400	1303660930	18520	18520	18520	18520	0
231	20240529	152300	1303660930	18520	18520	18520	18520	0
232	20240529	152200	1303660930	18520	18520	18520	18520	0
233	20240529	152100	1303660930	18520	18520	18520	18520	0
234	20240529	152000	1303660930	18520	18520	18520	18520	0
235	20240529	151900	1303660930	18520	18510	18520	18510	138
236	20240529	151800	1301105600	18500	18500	18510	18490	193
237	20240529	151700	1297535580	18500	18490	18500	18480	156
238	20240529	151600	1294652290	18490	18500	18500	18490	1191
239	20240529	151500	1272620870	18500	18500	18500	18500	227
240	20240529	151400	1268421370	18510	18510	18510	18500	445
241	20240529	151300	1260186860	18500	18510	18510	18500	28
242	20240529	151200	1259668650	18510	18510	18510	18500	50
243	20240529	151100	1258743420	18500	18510	18510	18500	73
244	20240529	151000	1257392910	18510	18500	18510	18500	41
245	20240529	150900	1256634050	18500	18500	18500	18500	6
246	20240529	150800	1256523050	18500	18500	18500	18500	23
247	20240529	150700	1256097550	18500	18500	18510	18500	109
248	20240529	150600	1254081040	18500	18500	18500	18500	4
249	20240529	150500	1254007040	18500	18500	18500	18500	207
250	20240529	150400	1250177540	18500	18500	18500	18500	4
251	20240529	150300	1250103540	18500	18500	18500	18500	9
252	20240529	150200	1249937040	18500	18510	18510	18500	373
253	20240529	150100	1243036100	18510	18510	18510	18510	7
254	20240529	150000	1242906530	18510	18510	18510	18510	11
255	20240529	145900	1242702920	18530	18500	18530	18500	175
256	20240529	145800	1239464880	18500	18520	18520	18500	255
257	20240529	145700	1234746750	18510	18510	18510	18510	50
258	20240529	145600	1233821250	18510	18520	18520	18510	103
259	20240529	145500	1231914160	18520	18520	18520	18520	44
260	20240529	145400	1231099280	18520	18510	18530	18510	341
261	20240529	145300	1224783950	18510	18510	18520	18510	30
262	20240529	145200	1224228640	18520	18510	18520	18510	4
263	20240529	145100	1224154590	18510	18510	18520	18510	18
264	20240529	145000	1223821400	18520	18510	18520	18510	31
265	20240529	144900	1223247580	18510	18510	18520	18510	7
266	20240529	144800	1223118000	18510	18510	18510	18510	4
267	20240529	144700	1223043960	18510	18510	18520	18510	8
268	20240529	144600	1222895870	18520	18510	18520	18510	5
269	20240529	144500	1222803300	18510	18510	18510	18510	40
270	20240529	144400	1222062900	18520	18520	18520	18510	25
271	20240529	144300	1221599930	18500	18520	18520	18500	459
272	20240529	144200	1213101030	18530	18530	18530	18530	210
273	20240529	144100	1209209730	18520	18520	18520	18520	1
274	20240529	144000	1209191210	18530	18530	18530	18530	52
275	20240529	143900	1208227650	18530	18520	18530	18490	112
276	20240529	143800	1206155280	18520	18510	18520	18510	138
277	20240529	143700	1203600880	18530	18510	18530	18510	90
278	20240529	143600	1201934960	18490	18490	18490	18490	110
279	20240529	143500	1199901060	18500	18510	18510	18500	157
280	20240529	143400	1196996540	18500	18500	18500	18500	1
281	20240529	143300	1196978040	18510	18510	18510	18510	3
282	20240529	143200	1196922510	18500	18500	18500	18500	58
283	20240529	143100	1195849510	18490	18490	18490	18490	49
284	20240529	143000	1194943500	18490	18530	18530	18490	385
285	20240529	142900	1187817660	18510	18480	18510	18480	747
286	20240529	142800	1174001880	18490	18490	18490	18480	30
287	20240529	142700	1173447190	18490	18500	18500	18490	132
288	20240529	142600	1171006400	18500	18520	18520	18500	472
289	20240529	142500	1162265320	18510	18490	18510	18490	107
290	20240529	142400	1160285830	18500	18510	18510	18490	78
291	20240529	142300	1158843200	18490	18530	18530	18490	688
292	20240529	142200	1146103060	18520	18480	18520	18480	209
293	20240529	142100	1142238380	18490	18480	18490	18480	75
294	20240529	142000	1140852200	18480	18480	18480	18480	7
295	20240529	141900	1140722840	18490	18410	18520	18410	116
296	20240529	141800	1138577130	18520	18530	18530	18400	6177
297	20240529	141700	1024766000	18530	18540	18540	18530	12
298	20240529	141600	1024543530	18530	18520	18530	18520	751
299	20240529	141500	1010630930	18530	18530	18530	18530	471
300	20240529	141400	1001903300	18540	18530	18540	18530	297
301	20240529	141300	996399870	18530	18530	18530	18530	0
302	20240529	141200	996399870	18530	18520	18530	18520	454
303	20240529	141100	987991600	18520	18530	18530	18520	125
304	20240529	141000	985675880	18520	18530	18530	18520	171
305	20240529	140900	982508320	18530	18530	18530	18530	89
306	20240529	140800	980859150	18530	18530	18530	18530	78
307	20240529	140700	979413810	18530	18540	18540	18530	5
308	20240529	140600	979321120	18530	18530	18530	18530	261
309	20240529	140500	974484790	18540	18540	18540	18540	466
310	20240529	140400	965845150	18540	18530	18540	18530	190
311	20240529	140300	962323550	18540	18540	18540	18540	2
312	20240529	140200	962286470	18520	18520	18520	18520	53
313	20240529	140100	961304910	18520	18540	18540	18520	54
314	20240529	140000	960304810	18540	18540	18540	18540	1
315	20240529	135900	960286270	18510	18530	18530	18500	495
316	20240529	135800	951122240	18540	18540	18540	18540	1
317	20240529	135700	951103700	18530	18530	18530	18530	1
318	20240529	135600	951085170	18540	18540	18540	18540	1
319	20240529	135500	951066630	18540	18540	18540	18540	5
320	20240529	135400	950973930	18540	18540	18540	18540	1
321	20240529	135300	950955390	18530	18540	18540	18530	64
322	20240529	135200	949769460	18540	18540	18540	18540	10
323	20240529	135100	949584060	18540	18540	18540	18540	14
324	20240529	135000	949324500	18560	18560	18560	18560	1
325	20240529	134900	949305940	18530	18560	18560	18520	64
326	20240529	134800	948120010	18520	18530	18530	18520	548
327	20240529	134700	937971040	18520	18550	18550	18520	980
328	20240529	134600	919801160	18550	18560	18560	18550	19
329	20240529	134500	919448700	18560	18560	18560	18560	4
330	20240529	134400	919374460	18560	18560	18560	18550	125
331	20240529	134300	917054510	18560	18560	18560	18560	1
332	20240529	134200	917035950	18560	18550	18560	18550	7
333	20240529	134100	916906090	18550	18560	18560	18550	24
334	20240529	134000	916460850	18550	18560	18560	18550	31
335	20240529	133900	915885790	18560	18560	18560	18560	2
336	20240529	133800	915848670	18550	18550	18550	18550	1
337	20240529	133700	915830120	18560	18560	18560	18560	0
338	20240529	133600	915830120	18560	18560	18560	18560	1
339	20240529	133500	915811560	18560	18560	18560	18560	1
340	20240529	133400	915793000	18560	18560	18560	18560	1
341	20240529	133300	915774440	18560	18560	18560	18560	2
342	20240529	133200	915737320	18550	18550	18550	18550	1
343	20240529	133100	915718770	18560	18560	18560	18560	1
344	20240529	133000	915700210	18560	18560	18560	18560	294
345	20240529	132900	910243570	18570	18570	18570	18570	1
346	20240529	132800	910225000	18570	18560	18570	18560	2
347	20240529	132700	910187870	18570	18570	18570	18570	1
348	20240529	132600	910169300	18570	18570	18570	18570	229
349	20240529	132500	905916770	18560	18570	18570	18560	8
350	20240529	132400	905768280	18570	18570	18570	18570	2
351	20240529	132300	905731140	18570	18580	18580	18570	483
352	20240529	132200	896761820	18580	18580	18580	18580	1
353	20240529	132100	896743240	18580	18570	18580	18570	13
354	20240529	132000	896501820	18580	18580	18580	18580	1
355	20240529	131900	896483240	18580	18580	18580	18570	7
356	20240529	131800	896353230	18570	18580	18580	18570	49
357	20240529	131700	895443290	18580	18580	18580	18580	5
358	20240529	131600	895350390	18580	18580	18580	18580	2
359	20240529	131500	895313230	18580	18580	18580	18570	12
360	20240529	131400	895090360	18580	18580	18580	18580	6
361	20240529	131300	894978880	18580	18580	18580	18580	2
362	20240529	131200	894941720	18580	18580	18580	18580	6
363	20240529	131100	894830240	18580	18580	18580	18580	1
364	20240529	131000	894811660	18580	18580	18580	18580	2
365	20240529	130900	894774500	18580	18580	18580	18580	2
366	20240529	130800	894737340	18570	18580	18580	18570	21
367	20240529	130700	894347170	18580	18580	18580	18580	1
368	20240529	130600	894328590	18570	18570	18570	18570	320
369	20240529	130500	888386190	18580	18580	18580	18580	1
370	20240529	130400	888367610	18580	18580	18580	18580	2
371	20240529	130300	888330450	18580	18580	18580	18580	1
372	20240529	130200	888311870	18580	18580	18580	18580	1
373	20240529	130100	888293290	18580	18600	18600	18580	344
374	20240529	130000	881898440	18600	18600	18600	18600	2
375	20240529	125900	881861240	18590	18590	18590	18590	1
376	20240529	125800	881842650	18600	18600	18600	18600	1
377	20240529	125700	881824050	18600	18600	18600	18600	0
378	20240529	125600	881824050	18600	18600	18600	18600	1
379	20240529	125500	881805450	18600	18600	18600	18600	2
380	20240529	125400	881768250	18600	18600	18600	18600	7
381	20240529	125300	881638050	18600	18610	18610	18600	11
382	20240529	125200	881433440	18590	18590	18590	18590	1
383	20240529	125100	881414850	18610	18610	18610	18610	2
384	20240529	125000	881377630	18610	18610	18610	18610	1
385	20240529	124900	881359020	18610	18590	18610	18590	9
386	20240529	124800	881191550	18610	18580	18620	18580	715
387	20240529	124700	867898520	18590	18590	18590	18590	59
388	20240529	124600	866801710	18590	18590	18590	18590	10
389	20240529	124500	866615810	18590	18590	18590	18590	13
390	20240529	124400	866374140	18590	18590	18590	18590	9
391	20240529	124300	866206830	18590	18590	18590	18590	113
392	20240529	124200	864106160	18590	18590	18590	18590	2
393	20240529	124100	864068980	18590	18590	18590	18590	9
394	20240529	124000	863901670	18590	18590	18590	18590	8
395	20240529	123900	863752950	18580	18590	18590	18580	11
396	20240529	123800	863548470	18590	18590	18590	18590	10
397	20240529	123700	863362570	18590	18590	18590	18590	21
398	20240529	123600	862972180	18600	18600	18600	18600	22
399	20240529	123500	862562980	18600	18600	18600	18600	270
400	20240529	123400	857540980	18600	18590	18600	18580	314
401	20240529	123300	851705310	18590	18590	18590	18590	9
402	20240529	123200	851538000	18590	18590	18590	18590	8
403	20240529	123100	851389280	18590	18590	18590	18590	9
404	20240529	123000	851221970	18590	18580	18590	18580	10
405	20240529	122900	851036080	18590	18590	18600	18590	17
406	20240529	122800	850719970	18590	18590	18590	18590	114
407	20240529	122700	848600710	18590	18590	18590	18590	2
408	20240529	122600	848563530	18590	18590	18590	18580	47
409	20240529	122500	847690180	18590	18570	18590	18570	824
410	20240529	122400	832382910	18570	18570	18570	18560	75
411	20240529	122300	830990810	18570	18580	18580	18570	9
412	20240529	122200	830823610	18580	18590	18610	18580	1378
413	20240529	122100	805199200	18580	18590	18590	18580	59
414	20240529	122000	804102830	18580	18580	18580	18570	24
415	20240529	121900	803656920	18570	18580	18580	18570	106
416	20240529	121800	801688490	18580	18580	18580	18580	8
417	20240529	121700	801539850	18590	18610	18610	18590	446
418	20240529	121600	793239970	18610	18570	18610	18570	158
419	20240529	121500	790305020	18570	18570	18570	18570	9
420	20240529	121400	790137890	18570	18580	18580	18570	106
421	20240529	121300	788169390	18580	18580	18580	18580	8
422	20240529	121200	788020750	18580	18580	18580	18580	2
423	20240529	121100	787983590	18580	18580	18580	18580	10
424	20240529	121000	787797790	18570	18580	18580	18570	10
425	20240529	120900	787612000	18570	18570	18570	18570	90
426	20240529	120800	785940700	18560	18570	18570	18560	35
427	20240529	120700	785291010	18570	18570	18570	18570	8
428	20240529	120600	785142450	18550	18570	18570	18550	157
429	20240529	120500	782229920	18570	18530	18570	18530	583
430	20240529	120400	771423160	18530	18530	18530	18530	117
431	20240529	120300	769255150	18560	18560	18560	18560	285
432	20240529	120200	763965550	18560	18560	18560	18540	148
433	20240529	120100	761221430	18560	18530	18560	18530	9
434	20240529	120000	761054420	18570	18570	18570	18570	12
435	20240529	115900	760831580	18570	18540	18570	18500	1004
436	20240529	115800	742241650	18540	18550	18550	18540	27
437	20240529	115700	741740980	18550	18550	18550	18550	1
438	20240529	115600	741722430	18550	18540	18550	18540	222
439	20240529	115500	737606460	18550	18540	18550	18540	31
440	20240529	115400	737031420	18550	18550	18550	18550	9
441	20240529	115300	736864470	18540	18550	18550	18540	26
442	20240529	115200	736382350	18550	18550	18550	18550	11
443	20240529	115100	736178300	18550	18550	18550	18540	40
444	20240529	115000	735436500	18550	18550	18550	18550	55
445	20240529	114900	734416250	18550	18550	18550	18550	8
446	20240529	114800	734267850	18540	18550	18550	18540	26
447	20240529	114700	733785730	18550	18550	18550	18550	8
448	20240529	114600	733637330	18550	18540	18550	18540	27
449	20240529	114500	733136660	18550	18550	18550	18550	17
450	20240529	114400	732821310	18550	18550	18550	18550	108
451	20240529	114300	730817910	18540	18550	18550	18540	19
452	20240529	114200	730465640	18550	18550	18550	18550	27
453	20240529	114100	729964790	18550	18540	18550	18540	30
454	20240529	114000	729408480	18550	18550	18550	18550	9
455	20240529	113900	729241530	18550	18550	18550	18550	10
456	20240529	113800	729056030	18560	18560	18560	18560	10
457	20240529	113700	728870430	18560	18560	18560	18560	8
458	20240529	113600	728721950	18540	18520	18560	18520	120
459	20240529	113500	726498750	18520	18520	18520	18520	1
460	20240529	113400	726480230	18520	18520	18520	18520	28
461	20240529	113300	725961670	18530	18540	18540	18520	235
462	20240529	113200	721606690	18550	18540	18550	18540	10
463	20240529	113100	721421200	18550	18550	18550	18540	29
464	20240529	113000	720883430	18550	18550	18550	18550	8
465	20240529	112900	720735030	18550	18550	18550	18550	14
466	20240529	112800	720475330	18550	18580	18580	18520	36
467	20240529	112700	719807090	18580	18570	18580	18570	57
468	20240529	112600	718748500	18570	18570	18570	18570	8
469	20240529	112500	718599940	18580	18580	18580	18580	10
470	20240529	112400	718414140	18550	18600	18600	18530	1286
471	20240529	112300	694542860	18600	18610	18610	18600	37
472	20240529	112200	693854480	18610	18600	18610	18600	112
473	20240529	112100	691771170	18600	18610	18610	18600	118
474	20240529	112000	689575370	18610	18610	18610	18600	21
475	20240529	111900	689184660	18610	18610	18610	18610	159
476	20240529	111800	686225670	18610	18610	18620	18600	222
477	20240529	111700	682094420	18610	18610	18610	18610	10
478	20240529	111600	681908320	18600	18610	18610	18600	190
479	20240529	111500	678374200	18600	18610	18610	18600	18
480	20240529	111400	678039330	18600	18630	18630	18600	14
481	20240529	111300	677778660	18630	18640	18640	18630	2
482	20240529	111200	677741390	18640	18620	18640	18600	104
483	20240529	111100	675804290	18630	18640	18640	18630	21
484	20240529	111000	675412930	18640	18640	18640	18640	19
485	20240529	110900	675058770	18640	18580	18640	18580	461
486	20240529	110800	666488470	18590	18600	18600	18590	10
487	20240529	110700	666302490	18600	18560	18600	18560	749
488	20240529	110600	652382130	18560	18650	18650	18560	939
489	20240529	110500	634915130	18650	18650	18650	18650	0
490	20240529	110400	634915130	18650	18650	18650	18650	404
491	20240529	110300	627380530	18620	18600	18620	18600	206
492	20240529	110200	623546050	18600	18610	18610	18600	87
493	20240529	110100	621927000	18610	18570	18610	18570	125
494	20240529	110000	619602940	18610	18610	18610	18610	8
495	20240529	105900	619454060	18610	18610	18610	18610	8
496	20240529	105800	619305180	18560	18580	18580	18560	65
497	20240529	105700	618098540	18570	18580	18580	18550	541
498	20240529	105600	608051990	18610	18630	18650	18610	499
499	20240529	105500	598765180	18630	18580	18650	18580	673
500	20240529	105400	586231100	18570	18540	18570	18530	537
501	20240529	105300	576261970	18540	18550	18590	18540	124
502	20240529	105200	573961180	18550	18560	18590	18550	77
503	20240529	105100	572530210	18550	18630	18630	18550	506
504	20240529	105000	563125260	18630	18620	18630	18620	4
505	20240529	104900	563050770	18630	18620	18630	18620	558
506	20240529	104800	552660730	18630	18620	18630	18620	177
507	20240529	104700	549363410	18630	18630	18630	18620	120
508	20240529	104600	547127930	18620	18650	18650	18610	156
509	20240529	104500	544220300	18660	18670	18670	18650	40
510	20240529	104400	543474130	18670	18670	18670	18670	9
511	20240529	104300	543306100	18660	18660	18690	18650	1097
512	20240529	104200	522816250	18660	18640	18660	18640	84
513	20240529	104100	521249600	18580	18570	18580	18570	267
514	20240529	104000	516289200	18580	18570	18590	18570	572
515	20240529	103900	505661720	18580	18560	18580	18560	28
516	20240529	103800	505141880	18540	18590	18590	18540	268
517	20240529	103700	500163350	18580	18580	18580	18580	63
518	20240529	103600	498992810	18580	18580	18580	18580	0
519	20240529	103500	498992810	18580	18580	18580	18570	32
520	20240529	103400	498398430	18610	18610	18610	18610	7
521	20240529	103300	498268160	18610	18620	18620	18590	872
522	20240529	103200	482033850	18610	18610	18610	18610	155
523	20240529	103100	479149300	18590	18580	18630	18560	696
524	20240529	103000	466216220	18650	18610	18650	18610	571
525	20240529	102900	455584000	18560	18540	18560	18510	566
526	20240529	102800	445097430	18530	18540	18540	18530	30
527	20240529	102700	444541520	18540	18530	18540	18530	50
528	20240529	102600	443614940	18540	18540	18540	18530	418
529	20240529	102500	435869310	18530	18540	18540	18530	27
530	20240529	102400	435368920	18540	18550	18550	18540	200
531	20240529	102300	431659040	18550	18560	18560	18550	27
532	20240529	102200	431158100	18560	18610	18610	18560	999
533	20240529	102100	412580840	18610	18610	18610	18610	0
534	20240529	102000	412580840	18610	18600	18610	18600	48
535	20240529	101900	411687970	18590	18600	18600	18580	39
536	20240529	101800	410962690	18600	18590	18600	18590	9
537	20240529	101700	410795300	18610	18610	18610	18610	23
538	20240529	101600	410367270	18610	18560	18610	18560	67
539	20240529	101500	409123350	18560	18620	18620	18560	9
540	20240529	101400	408955830	18610	18610	18610	18610	8
541	20240529	101300	408806950	18560	18610	18610	18550	933
542	20240529	101200	391482990	18610	18610	18610	18610	8
543	20240529	101100	391334110	18610	18610	18610	18610	8
544	20240529	101000	391185230	18620	18580	18620	18580	20
545	20240529	100900	390813230	18620	18560	18620	18560	91
546	20240529	100800	389120850	18590	18530	18630	18530	1383
547	20240529	100700	363394920	18540	18540	18540	18540	10
548	20240529	100600	363209520	18530	18530	18530	18530	56
549	20240529	100500	362171840	18530	18520	18530	18520	26
550	20240529	100400	361690240	18530	18530	18530	18530	10
551	20240529	100300	361504940	18500	18500	18500	18500	109
552	20240529	100200	359488440	18490	18490	18510	18490	53
553	20240529	100100	358508290	18510	18510	18510	18510	9
554	20240529	100000	358341700	18530	18510	18530	18510	9
555	20240529	095900	358175090	18490	18510	18510	18490	324
556	20240529	095800	352179910	18490	18490	18500	18490	311
557	20240529	095700	346428570	18500	18510	18510	18500	741
558	20240529	095600	332719580	18500	18510	18510	18500	104
559	20240529	095500	330794720	18500	18510	18510	18500	33
560	20240529	095400	330184110	18510	18510	18510	18510	10
561	20240529	095300	329999010	18510	18500	18510	18500	26
562	20240529	095200	329517930	18500	18510	18510	18500	108
563	20240529	095100	327518880	18510	18500	18510	18500	17
564	20240529	095000	327204370	18510	18510	18510	18510	9
565	20240529	094900	327037780	18510	18510	18510	18510	8
566	20240529	094800	326889700	18510	18510	18510	18510	19
567	20240529	094700	326538010	18510	18510	18510	18510	17
568	20240529	094600	326223340	18490	18500	18530	18490	224
569	20240529	094500	322078420	18510	18510	18510	18510	99
570	20240529	094400	320245930	18460	18450	18460	18450	105
571	20240529	094300	318307710	18450	18460	18460	18430	49
572	20240529	094200	317403760	18460	18460	18460	18430	90
573	20240529	094100	315744430	18440	18490	18500	18430	1959
574	20240529	094000	279589680	18490	18490	18490	18490	28
575	20240529	093900	279071960	18490	18500	18510	18490	91
576	20240529	093800	277388550	18500	18510	18510	18500	55
577	20240529	093700	276370940	18510	18490	18510	18480	121
578	20240529	093600	274133990	18490	18490	18490	18450	168
579	20240529	093500	271029530	18490	18490	18500	18490	24
580	20240529	093400	270585620	18490	18490	18490	18490	76
581	20240529	093300	269180380	18490	18490	18490	18490	92
582	20240529	093200	267479300	18480	18470	18490	18470	114
583	20240529	093100	265373140	18470	18430	18470	18430	335
584	20240529	093000	259194420	18430	18440	18440	18420	615
585	20240529	092900	247859320	18440	18450	18450	18430	391
586	20240529	092800	240648820	18460	18470	18470	18460	143
587	20240529	092700	238009030	18460	18470	18480	18460	465
588	20240529	092600	229420770	18480	18480	18480	18470	343
589	20240529	092500	223083130	18480	18490	18490	18480	116
590	20240529	092400	220939320	18490	18540	18540	18490	190
591	20240529	092300	217422100	18490	18490	18490	18480	126
592	20240529	092200	215092920	18470	18520	18520	18470	63
593	20240529	092100	213928430	18470	18550	18560	18470	499
594	20240529	092000	204685450	18600	18540	18600	18540	164
595	20240529	091900	201644410	18540	18500	18540	18500	84
596	20240529	091800	200090090	18500	18490	18510	18490	182
597	20240529	091700	196724530	18470	18470	18520	18460	210
598	20240529	091600	192845870	18470	18470	18520	18470	216
599	20240529	091500	188855950	18470	18470	18480	18450	869
600	20240529	091400	172811110	18480	18510	18520	18480	357
601	20240529	091300	166202090	18510	18510	18520	18490	387
602	20240529	091200	159040180	18510	18480	18510	18480	69
603	20240529	091100	157764850	18480	18470	18540	18470	269
604	20240529	091000	152790780	18470	18480	18480	18470	696
605	20240529	090900	139933790	18480	18480	18490	18480	39
606	20240529	090800	139212990	18470	18440	18470	18430	398
607	20240529	090700	131874460	18440	18440	18440	18430	187
608	20240529	090600	128427260	18440	18440	18440	18440	195
609	20240529	090500	124831460	18440	18410	18440	18410	916
610	20240529	090400	107955720	18410	18450	18450	18400	887
611	20240529	090300	91617620	18450	18460	18460	18440	57
612	20240529	090200	90566290	18470	18460	18490	18430	419
613	20240529	090100	82837970	18460	18500	18510	18460	730
614	20240529	090000	69349890	18660	18430	18850	18400	3759