KissMeData/122640/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	201900	3394443790	18790	18790	18790	18790	1345
3	20240528	201800	3394443790	18790	18790	18790	18790	0
4	20240528	201700	3394443790	18790	18790	18790	18790	0
5	20240528	201600	3394443790	18790	18790	18790	18790	0
6	20240528	201500	3394443790	18790	18790	18790	18790	0
7	20240528	201400	3394443790	18790	18790	18790	18790	0
8	20240528	201300	3394443790	18790	18790	18790	18790	0
9	20240528	201200	3394443790	18790	18790	18790	18790	0
10	20240528	201100	3394443790	18790	18790	18790	18790	0
11	20240528	201000	3394443790	18790	18790	18790	18790	0
12	20240528	200900	3394443790	18790	18790	18790	18790	0
13	20240528	200800	3394443790	18790	18790	18790	18790	0
14	20240528	200700	3394443790	18790	18790	18790	18790	0
15	20240528	200600	3394443790	18790	18790	18790	18790	0
16	20240528	200500	3394443790	18790	18790	18790	18790	0
17	20240528	200400	3394443790	18790	18790	18790	18790	0
18	20240528	200300	3394443790	18790	18790	18790	18790	0
19	20240528	200200	3394443790	18790	18790	18790	18790	0
20	20240528	200100	3394443790	18790	18790	18790	18790	0
21	20240528	200000	3394443790	18790	18790	18790	18790	0
22	20240528	195900	3394443790	18790	18790	18790	18790	0
23	20240528	195800	3394443790	18790	18790	18790	18790	0
24	20240528	195700	3394443790	18790	18790	18790	18790	0
25	20240528	195600	3394443790	18790	18790	18790	18790	0
26	20240528	195500	3394443790	18790	18790	18790	18790	0
27	20240528	195400	3394443790	18790	18790	18790	18790	0
28	20240528	195300	3394443790	18790	18790	18790	18790	0
29	20240528	195200	3394443790	18790	18790	18790	18790	0
30	20240528	195100	3394443790	18790	18790	18790	18790	0
31	20240528	195000	3394443790	18790	18790	18790	18790	0
32	20240528	194900	3394443790	18790	18790	18790	18790	1345
33	20240528	194800	3394443790	18790	18790	18790	18790	0
34	20240528	194700	3394443790	18790	18790	18790	18790	0
35	20240528	194600	3394443790	18790	18790	18790	18790	0
36	20240528	194500	3394443790	18790	18790	18790	18790	0
37	20240528	194400	3394443790	18790	18790	18790	18790	0
38	20240528	194300	3394443790	18790	18790	18790	18790	0
39	20240528	194200	3394443790	18790	18790	18790	18790	0
40	20240528	194100	3394443790	18790	18790	18790	18790	0
41	20240528	194000	3394443790	18790	18790	18790	18790	0
42	20240528	193900	3394443790	18790	18790	18790	18790	0
43	20240528	193800	3394443790	18790	18790	18790	18790	0
44	20240528	193700	3394443790	18790	18790	18790	18790	0
45	20240528	193600	3394443790	18790	18790	18790	18790	0
46	20240528	193500	3394443790	18790	18790	18790	18790	0
47	20240528	193400	3394443790	18790	18790	18790	18790	0
48	20240528	193300	3394443790	18790	18790	18790	18790	0
49	20240528	193200	3394443790	18790	18790	18790	18790	0
50	20240528	193100	3394443790	18790	18790	18790	18790	0
51	20240528	193000	3394443790	18790	18790	18790	18790	0
52	20240528	192900	3394443790	18790	18790	18790	18790	0
53	20240528	192800	3394443790	18790	18790	18790	18790	0
54	20240528	192700	3394443790	18790	18790	18790	18790	0
55	20240528	192600	3394443790	18790	18790	18790	18790	0
56	20240528	192500	3394443790	18790	18790	18790	18790	0
57	20240528	192400	3394443790	18790	18790	18790	18790	0
58	20240528	192300	3394443790	18790	18790	18790	18790	0
59	20240528	192200	3394443790	18790	18790	18790	18790	0
60	20240528	192100	3394443790	18790	18790	18790	18790	0
61	20240528	192000	3394443790	18790	18790	18790	18790	0
62	20240528	191900	3394443790	18790	18790	18790	18790	1345
63	20240528	191800	3394443790	18790	18790	18790	18790	0
64	20240528	191700	3394443790	18790	18790	18790	18790	0
65	20240528	191600	3394443790	18790	18790	18790	18790	0
66	20240528	191500	3394443790	18790	18790	18790	18790	0
67	20240528	191400	3394443790	18790	18790	18790	18790	0
68	20240528	191300	3394443790	18790	18790	18790	18790	0
69	20240528	191200	3394443790	18790	18790	18790	18790	0
70	20240528	191100	3394443790	18790	18790	18790	18790	0
71	20240528	191000	3394443790	18790	18790	18790	18790	0
72	20240528	190900	3394443790	18790	18790	18790	18790	0
73	20240528	190800	3394443790	18790	18790	18790	18790	0
74	20240528	190700	3394443790	18790	18790	18790	18790	0
75	20240528	190600	3394443790	18790	18790	18790	18790	0
76	20240528	190500	3394443790	18790	18790	18790	18790	0
77	20240528	190400	3394443790	18790	18790	18790	18790	0
78	20240528	190300	3394443790	18790	18790	18790	18790	0
79	20240528	190200	3394443790	18790	18790	18790	18790	0
80	20240528	190100	3394443790	18790	18790	18790	18790	0
81	20240528	190000	3394443790	18790	18790	18790	18790	0
82	20240528	185900	3394443790	18790	18790	18790	18790	0
83	20240528	185800	3394443790	18790	18790	18790	18790	0
84	20240528	185700	3394443790	18790	18790	18790	18790	0
85	20240528	185600	3394443790	18790	18790	18790	18790	0
86	20240528	185500	3394443790	18790	18790	18790	18790	0
87	20240528	185400	3394443790	18790	18790	18790	18790	0
88	20240528	185300	3394443790	18790	18790	18790	18790	0
89	20240528	185200	3394443790	18790	18790	18790	18790	0
90	20240528	185100	3394443790	18790	18790	18790	18790	0
91	20240528	185000	3394443790	18790	18790	18790	18790	0
92	20240528	184900	3394443790	18790	18790	18790	18790	1345
93	20240528	184800	3394443790	18790	18790	18790	18790	0
94	20240528	184700	3394443790	18790	18790	18790	18790	0
95	20240528	184600	3394443790	18790	18790	18790	18790	0
96	20240528	184500	3394443790	18790	18790	18790	18790	0
97	20240528	184400	3394443790	18790	18790	18790	18790	0
98	20240528	184300	3394443790	18790	18790	18790	18790	0
99	20240528	184200	3394443790	18790	18790	18790	18790	0
100	20240528	184100	3394443790	18790	18790	18790	18790	0
101	20240528	184000	3394443790	18790	18790	18790	18790	0
102	20240528	183900	3394443790	18790	18790	18790	18790	0
103	20240528	183800	3394443790	18790	18790	18790	18790	0
104	20240528	183700	3394443790	18790	18790	18790	18790	0
105	20240528	183600	3394443790	18790	18790	18790	18790	0
106	20240528	183500	3394443790	18790	18790	18790	18790	0
107	20240528	183400	3394443790	18790	18790	18790	18790	0
108	20240528	183300	3394443790	18790	18790	18790	18790	0
109	20240528	183200	3394443790	18790	18790	18790	18790	0
110	20240528	183100	3394443790	18790	18790	18790	18790	0
111	20240528	183000	3394443790	18790	18790	18790	18790	0
112	20240528	182900	3394443790	18790	18790	18790	18790	0
113	20240528	182800	3394443790	18790	18790	18790	18790	0
114	20240528	182700	3394443790	18790	18790	18790	18790	0
115	20240528	182600	3394443790	18790	18790	18790	18790	0
116	20240528	182500	3394443790	18790	18790	18790	18790	0
117	20240528	182400	3394443790	18790	18790	18790	18790	0
118	20240528	182300	3394443790	18790	18790	18790	18790	0
119	20240528	182200	3394443790	18790	18790	18790	18790	0
120	20240528	182100	3394443790	18790	18790	18790	18790	0
121	20240528	182000	3394443790	18790	18790	18790	18790	0
122	20240528	181900	3394443790	18790	18790	18790	18790	1345
123	20240528	181800	3394443790	18790	18790	18790	18790	0
124	20240528	181700	3394443790	18790	18790	18790	18790	0
125	20240528	181600	3394443790	18790	18790	18790	18790	0
126	20240528	181500	3394443790	18790	18790	18790	18790	0
127	20240528	181400	3394443790	18790	18790	18790	18790	0
128	20240528	181300	3394443790	18790	18790	18790	18790	0
129	20240528	181200	3394443790	18790	18790	18790	18790	0
130	20240528	181100	3394443790	18790	18790	18790	18790	0
131	20240528	181000	3394443790	18790	18790	18790	18790	0
132	20240528	180900	3394443790	18790	18790	18790	18790	0
133	20240528	180800	3394443790	18790	18790	18790	18790	0
134	20240528	180700	3394443790	18790	18790	18790	18790	0
135	20240528	180600	3394443790	18790	18790	18790	18790	0
136	20240528	180500	3394443790	18790	18790	18790	18790	0
137	20240528	180400	3394443790	18790	18790	18790	18790	0
138	20240528	180300	3394443790	18790	18790	18790	18790	0
139	20240528	180200	3394443790	18790	18790	18790	18790	0
140	20240528	180100	3394443790	18790	18790	18790	18790	0
141	20240528	180000	3394443790	18790	18790	18790	18790	0
142	20240528	175900	3394443790	18790	18790	18790	18790	0
143	20240528	175800	3394443790	18790	18790	18790	18790	0
144	20240528	175700	3394443790	18790	18790	18790	18790	0
145	20240528	175600	3394443790	18790	18790	18790	18790	0
146	20240528	175500	3394443790	18790	18790	18790	18790	0
147	20240528	175400	3394443790	18790	18790	18790	18790	0
148	20240528	175300	3394443790	18790	18790	18790	18790	0
149	20240528	175200	3394443790	18790	18790	18790	18790	0
150	20240528	175100	3394443790	18790	18790	18790	18790	0
151	20240528	175000	3394443790	18790	18790	18790	18790	0
152	20240528	174900	3394443790	18790	18790	18790	18790	1345
153	20240528	174800	3394443790	18790	18790	18790	18790	0
154	20240528	174700	3394443790	18790	18790	18790	18790	0
155	20240528	174600	3394443790	18790	18790	18790	18790	0
156	20240528	174500	3394443790	18790	18790	18790	18790	0
157	20240528	174400	3394443790	18790	18790	18790	18790	0
158	20240528	174300	3394443790	18790	18790	18790	18790	0
159	20240528	174200	3394443790	18790	18790	18790	18790	0
160	20240528	174100	3394443790	18790	18790	18790	18790	0
161	20240528	174000	3394443790	18790	18790	18790	18790	0
162	20240528	173900	3394443790	18790	18790	18790	18790	0
163	20240528	173800	3394443790	18790	18790	18790	18790	0
164	20240528	173700	3394443790	18790	18790	18790	18790	0
165	20240528	173600	3394443790	18790	18790	18790	18790	0
166	20240528	173500	3394443790	18790	18790	18790	18790	0
167	20240528	173400	3394443790	18790	18790	18790	18790	0
168	20240528	173300	3394443790	18790	18790	18790	18790	0
169	20240528	173200	3394443790	18790	18790	18790	18790	0
170	20240528	173100	3394443790	18790	18790	18790	18790	0
171	20240528	173000	3394443790	18790	18790	18790	18790	0
172	20240528	172900	3394443790	18790	18790	18790	18790	0
173	20240528	172800	3394443790	18790	18790	18790	18790	0
174	20240528	172700	3394443790	18790	18790	18790	18790	0
175	20240528	172600	3394443790	18790	18790	18790	18790	0
176	20240528	172500	3394443790	18790	18790	18790	18790	0
177	20240528	172400	3394443790	18790	18790	18790	18790	0
178	20240528	172300	3394443790	18790	18790	18790	18790	0
179	20240528	172200	3394443790	18790	18790	18790	18790	0
180	20240528	172100	3394443790	18790	18790	18790	18790	0
181	20240528	172000	3394443790	18790	18790	18790	18790	0
182	20240528	171900	3394443790	18790	18790	18790	18790	1345
183	20240528	171800	3394443790	18790	18790	18790	18790	0
184	20240528	171700	3394443790	18790	18790	18790	18790	0
185	20240528	171600	3394443790	18790	18790	18790	18790	0
186	20240528	171500	3394443790	18790	18790	18790	18790	0
187	20240528	171400	3394443790	18790	18790	18790	18790	0
188	20240528	171300	3394443790	18790	18790	18790	18790	0
189	20240528	171200	3394443790	18790	18790	18790	18790	0
190	20240528	171100	3394443790	18790	18790	18790	18790	0
191	20240528	171000	3394443790	18790	18790	18790	18790	0
192	20240528	170900	3394443790	18790	18790	18790	18790	0
193	20240528	170800	3394443790	18790	18790	18790	18790	0
194	20240528	170700	3394443790	18790	18790	18790	18790	0
195	20240528	170600	3394443790	18790	18790	18790	18790	0
196	20240528	170500	3394443790	18790	18790	18790	18790	0
197	20240528	170400	3394443790	18790	18790	18790	18790	0
198	20240528	170300	3394443790	18790	18790	18790	18790	0
199	20240528	170200	3394443790	18790	18790	18790	18790	0
200	20240528	170100	3394443790	18790	18790	18790	18790	0
201	20240528	170000	3394443790	18790	18790	18790	18790	0
202	20240528	165900	3394443790	18790	18790	18790	18790	0
203	20240528	165800	3394443790	18790	18790	18790	18790	0
204	20240528	165700	3394443790	18790	18790	18790	18790	0
205	20240528	165600	3394443790	18790	18790	18790	18790	0
206	20240528	165500	3394443790	18790	18790	18790	18790	0
207	20240528	165400	3394443790	18790	18790	18790	18790	0
208	20240528	165300	3394443790	18790	18790	18790	18790	0
209	20240528	165200	3394443790	18790	18790	18790	18790	0
210	20240528	165100	3394443790	18790	18790	18790	18790	0
211	20240528	165000	3394443790	18790	18790	18790	18790	0
212	20240528	164900	3394443790	18790	18790	18790	18790	1345
213	20240528	164800	3394443790	18790	18790	18790	18790	0
214	20240528	164700	3394443790	18790	18790	18790	18790	0
215	20240528	164600	3394443790	18790	18790	18790	18790	0
216	20240528	164500	3394443790	18790	18790	18790	18790	0
217	20240528	164400	3394443790	18790	18790	18790	18790	0
218	20240528	164300	3394443790	18790	18790	18790	18790	0
219	20240528	164200	3394443790	18790	18790	18790	18790	0
220	20240528	164100	3394443790	18790	18790	18790	18790	0
221	20240528	164000	3394443790	18790	18790	18790	18790	0
222	20240528	163900	3394443790	18790	18790	18790	18790	0
223	20240528	163800	3394443790	18790	18790	18790	18790	0
224	20240528	163700	3394443790	18790	18790	18790	18790	0
225	20240528	163600	3394443790	18790	18790	18790	18790	0
226	20240528	163500	3394443790	18790	18790	18790	18790	0
227	20240528	163400	3394443790	18790	18790	18790	18790	0
228	20240528	163300	3394443790	18790	18790	18790	18790	0
229	20240528	163200	3394443790	18790	18790	18790	18790	0
230	20240528	163100	3394443790	18790	18790	18790	18790	0
231	20240528	163000	3394443790	18790	18790	18790	18790	0
232	20240528	162900	3394443790	18790	18790	18790	18790	0
233	20240528	162800	3394443790	18790	18790	18790	18790	0
234	20240528	162700	3394443790	18790	18790	18790	18790	0
235	20240528	162600	3394443790	18790	18790	18790	18790	0
236	20240528	162500	3394443790	18790	18790	18790	18790	0
237	20240528	162400	3394443790	18790	18790	18790	18790	0
238	20240528	162300	3394443790	18790	18790	18790	18790	0
239	20240528	162200	3394443790	18790	18790	18790	18790	0
240	20240528	162100	3394443790	18790	18790	18790	18790	0
241	20240528	162000	3394443790	18790	18790	18790	18790	0
242	20240528	161900	3394443790	18790	18790	18790	18790	1345
243	20240528	161800	3394443790	18790	18790	18790	18790	0
244	20240528	161700	3394443790	18790	18790	18790	18790	0
245	20240528	161600	3394443790	18790	18790	18790	18790	0
246	20240528	161500	3394443790	18790	18790	18790	18790	0
247	20240528	161400	3394443790	18790	18790	18790	18790	0
248	20240528	161300	3394443790	18790	18790	18790	18790	0
249	20240528	161200	3394443790	18790	18790	18790	18790	0
250	20240528	161100	3394443790	18790	18790	18790	18790	0
251	20240528	161000	3394443790	18790	18790	18790	18790	0
252	20240528	160900	3394443790	18790	18790	18790	18790	0
253	20240528	160800	3394443790	18790	18790	18790	18790	0
254	20240528	160700	3394443790	18790	18790	18790	18790	0
255	20240528	160600	3394443790	18790	18790	18790	18790	0
256	20240528	160500	3394443790	18790	18790	18790	18790	0
257	20240528	160400	3394443790	18790	18790	18790	18790	0
258	20240528	160300	3394443790	18790	18790	18790	18790	0
259	20240528	160200	3394443790	18790	18790	18790	18790	0
260	20240528	160100	3394443790	18790	18790	18790	18790	0
261	20240528	160000	3394443790	18790	18790	18790	18790	0
262	20240528	155900	3394443790	18790	18790	18790	18790	0
263	20240528	155800	3394443790	18790	18790	18790	18790	0
264	20240528	155700	3394443790	18790	18790	18790	18790	0
265	20240528	155600	3394443790	18790	18790	18790	18790	0
266	20240528	155500	3394443790	18790	18790	18790	18790	0
267	20240528	155400	3394443790	18790	18790	18790	18790	0
268	20240528	155300	3394443790	18790	18790	18790	18790	0
269	20240528	155200	3394443790	18790	18790	18790	18790	0
270	20240528	155100	3394443790	18790	18790	18790	18790	0
271	20240528	155000	3394443790	18790	18790	18790	18790	0
272	20240528	154900	3394443790	18790	18790	18790	18790	1345
273	20240528	154800	3394443790	18790	18790	18790	18790	0
274	20240528	154700	3394443790	18790	18790	18790	18790	0
275	20240528	154600	3394443790	18790	18790	18790	18790	0
276	20240528	154500	3394443790	18790	18790	18790	18790	0
277	20240528	154400	3394443790	18790	18790	18790	18790	0
278	20240528	154300	3394443790	18790	18790	18790	18790	0
279	20240528	154200	3394443790	18790	18790	18790	18790	0
280	20240528	154100	3394443790	18790	18790	18790	18790	0
281	20240528	154000	3394443790	18790	18790	18790	18790	0
282	20240528	153900	3394443790	18790	18790	18790	18790	0
283	20240528	153800	3394443790	18790	18790	18790	18790	0
284	20240528	153700	3394443790	18790	18790	18790	18790	0
285	20240528	153600	3394443790	18790	18790	18790	18790	0
286	20240528	153500	3394443790	18790	18790	18790	18790	0
287	20240528	153400	3394443790	18790	18790	18790	18790	0
288	20240528	153300	3394443790	18790	18790	18790	18790	0
289	20240528	153200	3394443790	18790	18790	18790	18790	0
290	20240528	153100	3394443790	18790	18790	18790	18790	0
291	20240528	153000	3394443790	18790	18790	18790	18790	1345
292	20240528	152900	3369171240	18790	18790	18790	18790	0
293	20240528	152800	3369171240	18790	18790	18790	18790	0
294	20240528	152700	3369171240	18790	18790	18790	18790	0
295	20240528	152600	3369171240	18790	18790	18790	18790	0
296	20240528	152500	3369171240	18790	18790	18790	18790	0
297	20240528	152400	3369171240	18790	18790	18790	18790	0
298	20240528	152300	3369171240	18790	18790	18790	18790	0
299	20240528	152200	3369171240	18790	18790	18790	18790	0
300	20240528	152100	3369171240	18790	18790	18790	18790	0
301	20240528	152000	3369171240	18790	18790	18790	18790	0
302	20240528	151900	3369171240	18790	18780	18790	18750	89
303	20240528	151800	3367499230	18760	18760	18760	18760	67
304	20240528	151700	3366242310	18760	18760	18760	18760	11
305	20240528	151600	3366035950	18760	18760	18760	18760	139
306	20240528	151500	3363428310	18740	18760	18760	18740	1262
307	20240528	151400	3339758950	18760	18760	18760	18740	1192
308	20240528	151300	3317410140	18750	18760	18760	18750	53
309	20240528	151200	3316416370	18740	18760	18770	18740	1129
310	20240528	151100	3295236390	18760	18760	18770	18760	192
311	20240528	151000	3291633800	18760	18760	18770	18750	334
312	20240528	150900	3285370300	18760	18770	18770	18760	146
313	20240528	150800	3282631200	18770	18760	18770	18750	118
314	20240528	150700	3280416640	18760	18760	18770	18760	271
315	20240528	150600	3275331360	18760	18770	18770	18760	291
316	20240528	150500	3269870770	18770	18780	18780	18770	167
317	20240528	150400	3266735110	18780	18770	18780	18770	485
318	20240528	150300	3257631550	18760	18770	18770	18760	104
319	20240528	150200	3255679700	18770	18770	18770	18760	473
320	20240528	150100	3246802460	18760	18760	18770	18760	1256
321	20240528	150000	3223238890	18730	18750	18760	18730	31
322	20240528	145900	3222657550	18750	18750	18750	18750	128
323	20240528	145800	3220257550	18750	18720	18750	18720	423
324	20240528	145700	3212332750	18700	18710	18720	18700	134
325	20240528	145600	3209824440	18720	18720	18720	18720	0
326	20240528	145500	3209824440	18720	18680	18720	18670	23
327	20240528	145400	3209394580	18670	18710	18710	18670	108
328	20240528	145300	3207374010	18720	18720	18720	18720	151
329	20240528	145200	3204547290	18710	18700	18710	18700	92
330	20240528	145100	3202826010	18700	18730	18730	18700	154
331	20240528	145000	3199943190	18710	18710	18710	18710	10
332	20240528	144900	3199756090	18700	18710	18710	18700	185
333	20240528	144800	3196295880	18700	18720	18720	18700	663
334	20240528	144700	3183894630	18720	18730	18730	18720	530
335	20240528	144600	3173971870	18730	18730	18730	18730	77
336	20240528	144500	3172529660	18720	18680	18760	18680	1598
337	20240528	144400	3142639510	18660	18660	18660	18660	0
338	20240528	144300	3142639510	18660	18660	18660	18660	0
339	20240528	144200	3142639510	18660	18670	18680	18660	498
340	20240528	144100	3133343260	18670	18650	18670	18650	114
341	20240528	144000	3131215290	18640	18640	18640	18640	89
342	20240528	143900	3129556330	18630	18630	18630	18630	53
343	20240528	143800	3128568940	18620	18640	18640	18620	204
344	20240528	143700	3124766930	18640	18640	18640	18640	10
345	20240528	143600	3124580530	18630	18640	18640	18630	180
346	20240528	143500	3121225410	18630	18620	18630	18620	153
347	20240528	143400	3118376520	18610	18610	18610	18610	0
348	20240528	143300	3118376520	18610	18640	18640	18600	1140
349	20240528	143200	3097150470	18620	18620	18620	18620	6
350	20240528	143100	3097038750	18610	18610	18610	18610	124
351	20240528	143000	3094731110	18600	18610	18610	18600	191
352	20240528	142900	3091176880	18600	18600	18600	18600	248
353	20240528	142800	3086564080	18600	18600	18610	18590	550
354	20240528	142700	3076334260	18600	18620	18620	18600	521
355	20240528	142600	3066637540	18600	18610	18610	18600	200
356	20240528	142500	3062916780	18600	18630	18630	18600	350
357	20240528	142400	3056402240	18620	18620	18620	18620	8
358	20240528	142300	3056253280	18600	18660	18660	18600	1133
359	20240528	142200	3035170000	18670	18670	18670	18660	184
360	20240528	142100	3031735280	18660	18650	18670	18650	75
361	20240528	142000	3030335330	18640	18600	18640	18600	1954
362	20240528	141900	2993944770	18610	18560	18610	18550	305
363	20240528	141800	2988273890	18550	18600	18600	18550	245
364	20240528	141700	2983717240	18600	18620	18620	18600	814
365	20240528	141600	2968575050	18620	18630	18630	18620	165
366	20240528	141500	2965502100	18600	18600	18600	18600	8
367	20240528	141400	2965353300	18570	18570	18570	18570	108
368	20240528	141300	2963347740	18550	18600	18600	18550	719
369	20240528	141200	2949980920	18630	18640	18640	18630	83
370	20240528	141100	2948434180	18670	18640	18670	18640	252
371	20240528	141000	2943731190	18640	18580	18640	18580	1187
372	20240528	140900	2921638190	18530	18580	18580	18530	259
373	20240528	140800	2916826370	18580	18580	18580	18580	151
374	20240528	140700	2914020790	18500	18510	18510	18500	2850
375	20240528	140600	2861295300	18500	18510	18580	18500	194
376	20240528	140500	2857704080	18510	18510	18510	18510	935
377	20240528	140400	2840397230	18510	18510	18510	18510	0
378	20240528	140300	2840397230	18510	18530	18570	18510	803
379	20240528	140200	2825518960	18570	18570	18570	18570	0
380	20240528	140100	2825518960	18570	18570	18570	18570	1
381	20240528	140000	2825500390	18530	18540	18540	18530	231
382	20240528	135900	2821219520	18530	18530	18530	18530	0
383	20240528	135800	2821219520	18530	18530	18530	18530	10
384	20240528	135700	2821034220	18530	18530	18530	18530	8
385	20240528	135600	2820885980	18520	18520	18520	18520	10
386	20240528	135500	2820700780	18520	18520	18520	18520	937
387	20240528	135400	2803347540	18520	18520	18520	18520	169
388	20240528	135300	2800217660	18520	18520	18580	18510	2032
389	20240528	135200	2762526510	18560	18560	18560	18560	20
390	20240528	135100	2762155310	18560	18520	18560	18520	17
391	20240528	135000	2761840070	18520	18520	18520	18520	1000
392	20240528	134900	2743320070	18520	18520	18520	18520	192
393	20240528	134800	2739764230	18520	18520	18520	18520	28
394	20240528	134700	2739245670	18520	18520	18520	18520	0
395	20240528	134600	2739245670	18520	18520	18520	18520	150
396	20240528	134500	2736467670	18520	18520	18520	18520	7
397	20240528	134400	2736338030	18520	18530	18530	18520	140
398	20240528	134300	2733744220	18520	18550	18550	18520	633
399	20240528	134200	2722011670	18550	18600	18600	18550	118
400	20240528	134100	2719817270	18550	18560	18560	18550	94
401	20240528	134000	2718073330	18550	18550	18550	18550	0
402	20240528	133900	2718073330	18550	18550	18550	18550	7
403	20240528	133800	2717943480	18540	18540	18540	18540	0
404	20240528	133700	2717943480	18540	18540	18540	18540	520
405	20240528	133600	2708302680	18540	18540	18540	18540	8
406	20240528	133500	2708154360	18530	18530	18530	18530	0
407	20240528	133400	2708154360	18530	18530	18530	18530	0
408	20240528	133300	2708154360	18530	18610	18630	18530	801
409	20240528	133200	2693288190	18610	18610	18610	18610	1
410	20240528	133100	2693269580	18550	18550	18550	18550	0
411	20240528	133000	2693269580	18550	18560	18630	18550	331
412	20240528	132900	2687112690	18540	18540	18540	18540	0
413	20240528	132800	2687112690	18540	18540	18540	18540	0
414	20240528	132700	2687112690	18540	18600	18630	18540	638
415	20240528	132600	2675240270	18510	18510	18510	18510	0
416	20240528	132500	2675240270	18510	18510	18510	18510	0
417	20240528	132400	2675240270	18510	18510	18510	18510	7
418	20240528	132300	2675110700	18510	18580	18580	18500	1124
419	20240528	132200	2654284590	18630	18630	18630	18630	1
420	20240528	132100	2654265960	18580	18580	18580	18580	8
421	20240528	132000	2654117320	18580	18590	18590	18580	68
422	20240528	131900	2652853680	18580	18600	18600	18580	12
423	20240528	131800	2652630520	18580	18620	18640	18580	347
424	20240528	131700	2646180520	18620	18620	18620	18610	101
425	20240528	131600	2644300290	18600	18600	18600	18600	100
426	20240528	131500	2642440290	18600	18520	18640	18520	2081
427	20240528	131400	2603723560	18560	18530	18560	18520	520
428	20240528	131300	2594082280	18490	18500	18500	18470	742
429	20240528	131200	2580362910	18500	18500	18500	18500	7
430	20240528	131100	2580233410	18480	18480	18480	18480	15
431	20240528	131000	2579956210	18450	18450	18450	18450	0
432	20240528	130900	2579956210	18450	18520	18520	18450	1135
433	20240528	130800	2558959130	18520	18520	18530	18520	521
434	20240528	130700	2549309210	18530	18530	18530	18530	270
435	20240528	130600	2544306110	18530	18540	18540	18530	78
436	20240528	130500	2542860060	18540	18550	18550	18540	23
437	20240528	130400	2542433510	18550	18550	18550	18550	10
438	20240528	130300	2542248010	18530	18520	18550	18520	650
439	20240528	130200	2530209660	18550	18550	18550	18550	34
440	20240528	130100	2529578960	18560	18490	18560	18490	1773
441	20240528	130000	2496722530	18430	18490	18490	18430	1173
442	20240528	125900	2475034180	18420	18420	18420	18420	2
443	20240528	125800	2474997340	18420	18420	18420	18420	92
444	20240528	125700	2473302700	18390	18400	18400	18390	132
445	20240528	125600	2470875000	18390	18420	18420	18390	30
446	20240528	125500	2470322700	18420	18420	18420	18420	23
447	20240528	125400	2469899040	18420	18420	18420	18420	24
448	20240528	125300	2469456960	18380	18390	18430	18360	880
449	20240528	125200	2453267010	18390	18390	18390	18390	100
450	20240528	125100	2451428010	18390	18390	18490	18390	282
451	20240528	125000	2446236580	18400	18400	18400	18400	15
452	20240528	124900	2445960580	18400	18400	18400	18340	2017
453	20240528	124800	2408961220	18400	18510	18510	18350	6659
454	20240528	124700	2286470100	18500	18490	18540	18410	3036
455	20240528	124600	2230465650	18490	18490	18490	18480	1101
456	20240528	124500	2210119070	18550	18480	18550	18480	111
457	20240528	124400	2208067720	18480	18480	18480	18480	100
458	20240528	124300	2206219720	18470	18500	18500	18470	633
459	20240528	124200	2194525580	18500	18510	18520	18500	2054
460	20240528	124100	2156525160	18510	18520	18520	18510	947
461	20240528	124000	2138991720	18520	18520	18520	18520	3
462	20240528	123900	2138936160	18510	18530	18530	18510	1262
463	20240528	123800	2115565140	18530	18530	18530	18530	0
464	20240528	123700	2115565140	18530	18530	18530	18530	44
465	20240528	123600	2114749820	18520	18530	18530	18520	50
466	20240528	123500	2113823710	18530	18530	18530	18520	390
467	20240528	123400	2106597270	18530	18530	18530	18530	106
468	20240528	123300	2104633090	18530	18570	18570	18530	633
469	20240528	123200	2092896970	18600	18600	18600	18600	21
470	20240528	123100	2092506370	18600	18600	18600	18600	4
471	20240528	123000	2092431970	18560	18560	18560	18560	0
472	20240528	122900	2092431970	18560	18560	18560	18560	0
473	20240528	122800	2092431970	18560	18560	18560	18560	1108
474	20240528	122700	2071867490	18560	18560	18560	18560	2
475	20240528	122600	2071830370	18560	18560	18560	18560	2
476	20240528	122500	2071793250	18550	18550	18560	18550	324
477	20240528	122400	2065782260	18540	18550	18550	18540	166
478	20240528	122300	2062703770	18540	18570	18570	18540	633
479	20240528	122200	2050959940	18630	18630	18630	18630	4
480	20240528	122100	2050885420	18630	18630	18630	18630	0
481	20240528	122000	2050885420	18630	18630	18630	18630	0
482	20240528	121900	2050885420	18630	18630	18630	18630	0
483	20240528	121800	2050885420	18630	18630	18630	18630	2
484	20240528	121700	2050848160	18630	18630	18630	18630	0
485	20240528	121600	2050848160	18630	18630	18630	18630	171
486	20240528	121500	2047662430	18630	18630	18630	18630	0
487	20240528	121400	2047662430	18630	18630	18630	18630	1
488	20240528	121300	2047643800	18560	18550	18560	18540	639
489	20240528	121200	2035791170	18560	18570	18570	18550	214
490	20240528	121100	2031819970	18560	18560	18560	18560	0
491	20240528	121000	2031819970	18560	18560	18560	18560	198
492	20240528	120900	2028145090	18560	18560	18560	18560	140
493	20240528	120800	2025546690	18560	18580	18580	18560	543
494	20240528	120700	2015464810	18570	18580	18580	18570	658
495	20240528	120600	2003245650	18610	18610	18610	18610	50
496	20240528	120500	2002315150	18660	18660	18660	18660	0
497	20240528	120400	2002315150	18660	18660	18660	18660	0
498	20240528	120300	2002315150	18660	18610	18660	18570	634
499	20240528	120200	1990532970	18680	18680	18680	18680	0
500	20240528	120100	1990532970	18680	18680	18680	18680	2
501	20240528	120000	1990495610	18680	18680	18680	18680	22
502	20240528	115900	1990084650	18680	18600	18680	18600	84
503	20240528	115800	1988521930	18690	18680	18690	18680	107
504	20240528	115700	1986522420	18680	18680	18680	18680	100
505	20240528	115600	1984654420	18680	18680	18680	18680	2
506	20240528	115500	1984617060	18680	18680	18680	18680	0
507	20240528	115400	1984617060	18680	18610	18680	18600	528
508	20240528	115300	1974795150	18610	18650	18650	18610	719
509	20240528	115200	1961410200	18630	18630	18630	18630	0
510	20240528	115100	1961410200	18630	18630	18630	18630	48
511	20240528	115000	1960515960	18610	18630	18630	18610	11
512	20240528	114900	1960311050	18630	18700	18700	18620	3038
513	20240528	114800	1903732990	18630	18630	18630	18630	0
514	20240528	114700	1903732990	18630	18690	18700	18630	555
515	20240528	114600	1893359130	18630	18630	18630	18630	2
516	20240528	114500	1893321870	18710	18710	18710	18710	0
517	20240528	114400	1893321870	18710	18710	18710	18710	23
518	20240528	114300	1892891540	18710	18630	18710	18620	639
519	20240528	114200	1880989500	18630	18630	18630	18630	0
520	20240528	114100	1880989500	18630	18630	18630	18630	10
521	20240528	114000	1880803200	18630	18630	18630	18630	369
522	20240528	113900	1873928730	18630	18640	18640	18630	1312
523	20240528	113800	1849482160	18640	18650	18650	18640	898
524	20240528	113700	1832734510	18650	18650	18650	18650	811
525	20240528	113600	1817609360	18660	18750	18750	18660	1212
526	20240528	113500	1794990830	18750	18750	18750	18730	7
527	20240528	113400	1794859600	18760	18730	18760	18730	409
528	20240528	113300	1787192360	18660	18670	18670	18660	634
529	20240528	113200	1775361630	18670	18670	18670	18670	1164
530	20240528	113100	1753629750	18660	18670	18670	18660	353
531	20240528	113000	1747042710	18730	18730	18730	18730	203
532	20240528	112900	1743240520	18730	18740	18740	18730	102
533	20240528	112800	1741329540	18750	18750	18750	18750	23
534	20240528	112700	1740898290	18750	18750	18750	18750	633
535	20240528	112600	1729029540	18750	18750	18750	18750	133
536	20240528	112500	1726535790	18750	18750	18750	18750	14
537	20240528	112400	1726273290	18750	18660	18750	18660	39
538	20240528	112300	1725544740	18660	18700	18760	18660	1134
539	20240528	112200	1704373500	18690	18690	18690	18690	94
540	20240528	112100	1702616640	18680	18680	18680	18680	0
541	20240528	112000	1702616640	18680	18680	18680	18680	6
542	20240528	111900	1702504560	18670	18670	18670	18670	119
543	20240528	111800	1700282830	18760	18760	18760	18760	1
544	20240528	111700	1700264070	18650	18650	18650	18650	0
545	20240528	111600	1700264070	18650	18680	18680	18650	1663
546	20240528	111500	1669228730	18680	18670	18680	18670	33
547	20240528	111400	1668612450	18670	18670	18670	18670	1
548	20240528	111300	1668593780	18670	18690	18690	18670	633
549	20240528	111200	1656774510	18770	18710	18780	18710	63
550	20240528	111100	1655592170	18770	18710	18770	18710	50
551	20240528	111000	1654653730	18700	18750	18750	18700	620
552	20240528	110900	1643058730	18700	18700	18750	18700	330
553	20240528	110800	1636886230	18700	18740	18740	18700	270
554	20240528	110700	1631837070	18770	18770	18770	18770	20
555	20240528	110600	1631461670	18730	18730	18730	18730	112
556	20240528	110500	1629363910	18730	18740	18780	18730	702
557	20240528	110400	1616205170	18780	18780	18780	18780	54
558	20240528	110300	1615191050	18780	18740	18780	18730	733
559	20240528	110200	1601455360	18740	18740	18740	18740	6
560	20240528	110100	1601342920	18800	18810	18820	18800	703
561	20240528	110000	1588115850	18810	18780	18810	18780	224
562	20240528	105900	1583904690	18730	18750	18770	18730	316
563	20240528	105800	1577973660	18730	18730	18730	18730	54
564	20240528	105700	1576962240	18730	18730	18750	18730	197
565	20240528	105600	1573269000	18730	18670	18730	18670	546
566	20240528	105500	1563062100	18670	18670	18670	18670	52
567	20240528	105400	1562091260	18670	18670	18670	18670	212
568	20240528	105300	1558133220	18670	18620	18670	18620	1073
569	20240528	105200	1538147960	18610	18610	18620	18610	439
570	20240528	105100	1529977590	18600	18600	18600	18600	0
571	20240528	105000	1529977590	18600	18620	18620	18600	1156
572	20240528	104900	1508466800	18620	18640	18640	18620	440
573	20240528	104800	1500271060	18640	18650	18650	18640	481
574	20240528	104700	1491300950	18630	18630	18630	18630	0
575	20240528	104600	1491300950	18630	18650	18650	18630	706
576	20240528	104500	1478142560	18650	18650	18650	18650	10
577	20240528	104400	1477956060	18650	18720	18720	18650	1023
578	20240528	104300	1458849800	18710	18780	18780	18710	642
579	20240528	104200	1446834340	18740	18740	18740	18740	0
580	20240528	104100	1446834340	18740	18730	18740	18730	11
581	20240528	104000	1446628280	18730	18730	18740	18730	114
582	20240528	103900	1444493020	18720	18720	18720	18710	14
583	20240528	103800	1444231030	18790	18790	18790	18790	3
584	20240528	103700	1444174660	18790	18790	18790	18790	0
585	20240528	103600	1444174660	18790	18790	18790	18790	401
586	20240528	103500	1436639870	18790	18790	18790	18790	0
587	20240528	103400	1436639870	18790	18740	18790	18720	850
588	20240528	103300	1420718310	18750	18730	18750	18730	764
589	20240528	103200	1406406130	18770	18770	18780	18770	26
590	20240528	103100	1405917880	18770	18770	18770	18770	0
591	20240528	103000	1405917880	18770	18720	18770	18720	145
592	20240528	102900	1403200780	18720	18720	18720	18720	106
593	20240528	102800	1401216460	18730	18720	18730	18720	14
594	20240528	102700	1400954270	18720	18700	18720	18700	551
595	20240528	102600	1390644070	18700	18700	18700	18700	0
596	20240528	102500	1390644070	18700	18700	18700	18700	1
597	20240528	102400	1390625370	18690	18640	18690	18640	31
598	20240528	102300	1390046480	18630	18650	18650	18630	1133
599	20240528	102200	1368937660	18630	18630	18630	18630	40
600	20240528	102100	1368192460	18630	18680	18680	18630	286
601	20240528	102000	1362858140	18680	18710	18710	18680	15
602	20240528	101900	1362577640	18710	18700	18710	18700	88
603	20240528	101800	1360931720	18710	18710	18710	18710	101
604	20240528	101700	1359042010	18710	18630	18710	18630	37
605	20240528	101600	1358352620	18630	18630	18630	18630	2
606	20240528	101500	1358315360	18630	18620	18630	18620	555
607	20240528	101400	1347981130	18620	18630	18630	18620	210
608	20240528	101300	1344070460	18630	18700	18700	18620	739
609	20240528	101200	1330292200	18680	18680	18680	18680	5
610	20240528	101100	1330198800	18670	18670	18670	18670	245
611	20240528	101000	1325624650	18660	18740	18740	18660	108
612	20240528	100900	1323601310	18740	18760	18760	18600	892
613	20240528	100800	1306891530	18760	18860	18860	18760	986
614	20240528	100700	1288379030	18870	18870	18870	18870	25
615	20240528	100600	1287907280	18880	18830	18880	18780	3962
616	20240528	100500	1213389300	18820	18870	18870	18820	528
617	20240528	100400	1203451020	18850	18900	18900	18820	955
618	20240528	100300	1185475830	18900	18920	18920	18820	1035
619	20240528	100200	1165983440	18890	18920	18920	18890	250
620	20240528	100100	1161254010	18920	18840	18920	18840	1575
621	20240528	100000	1131535830	18810	18770	18840	18770	2014
622	20240528	095900	1093690140	18770	18720	18770	18720	397
623	20240528	095800	1086241940	18720	18690	18720	18690	1060
624	20240528	095700	1066421920	18700	18700	18700	18700	5
625	20240528	095600	1066328420	18590	18590	18590	18590	10
626	20240528	095500	1066142520	18720	18520	18720	18520	966
627	20240528	095400	1048221880	18520	18530	18530	18520	10
628	20240528	095300	1048036620	18520	18520	18520	18520	734
629	20240528	095200	1034442940	18520	18520	18520	18520	32
630	20240528	095100	1033850300	18500	18430	18560	18430	623
631	20240528	095000	1022303880	18420	18430	18430	18420	773
632	20240528	094900	1008061480	18430	18430	18430	18420	465
633	20240528	094800	999495030	18420	18440	18460	18420	2646
634	20240528	094700	950724200	18450	18450	18450	18440	51
635	20240528	094600	949783330	18450	18460	18470	18450	570
636	20240528	094500	939261220	18460	18470	18470	18460	21
637	20240528	094400	938873380	18570	18570	18570	18570	2
638	20240528	094300	938836240	18450	18450	18450	18430	2411
639	20240528	094200	894377680	18450	18440	18480	18440	4196
640	20240528	094100	816963370	18440	18470	18480	18430	2211
641	20240528	094000	776168060	18470	18470	18470	18470	203
642	20240528	093900	772418650	18470	18470	18470	18470	838
643	20240528	093800	756940790	18480	18500	18500	18480	792
644	20240528	093700	742301860	18500	18540	18540	18500	1005
645	20240528	093600	723699840	18520	18550	18560	18520	201
646	20240528	093500	719972130	18550	18540	18600	18510	950
647	20240528	093400	702355590	18580	18500	18580	18490	400
648	20240528	093300	694937320	18490	18490	18490	18490	0
649	20240528	093200	694937320	18490	18470	18490	18470	1829
650	20240528	093100	661152170	18470	18480	18550	18460	3171
651	20240528	093000	602510960	18480	18470	18500	18470	897
652	20240528	092900	585932210	18470	18470	18480	18460	321
653	20240528	092800	580003460	18540	18490	18540	18470	3589
654	20240528	092700	513646050	18490	18560	18560	18490	3231
655	20240528	092600	453861220	18560	18600	18600	18530	800
656	20240528	092500	439003800	18600	18610	18610	18600	206
657	20240528	092400	435171880	18610	18630	18750	18600	1039
658	20240528	092300	415831680	18630	18650	18650	18630	185
659	20240528	092200	412383460	18640	18650	18650	18640	120
660	20240528	092100	410146540	18650	18660	18660	18650	152
661	20240528	092000	407311680	18640	18840	18840	18640	456
662	20240528	091900	398804940	18850	18760	18850	18620	4671
663	20240528	091800	311012480	18760	18770	18770	18650	63
664	20240528	091700	309831720	18770	18620	18770	18560	33
665	20240528	091600	309218880	18560	18500	18560	18500	2406
666	20240528	091500	264678870	18500	18510	18510	18480	392
667	20240528	091400	257428830	18500	18590	18590	18500	3284
668	20240528	091300	196547580	18590	18620	18620	18590	1001
669	20240528	091200	177924370	18620	18700	18710	18620	1779
670	20240528	091100	144707210	18700	18750	18750	18700	1216
671	20240528	091000	121942510	18750	18840	18840	18750	123
672	20240528	090900	119629610	18840	18830	18860	18800	413
673	20240528	090800	111850210	18840	18800	18840	18800	50
674	20240528	090700	110909490	18710	18850	18850	18710	161
675	20240528	090600	107888530	18800	18800	18800	18800	197
676	20240528	090500	104184930	18800	18620	18800	18620	1067
677	20240528	090400	84181360	18620	18560	18620	18550	878
678	20240528	090300	67877820	18560	18670	18670	18560	1368
679	20240528	090200	42436020	18660	18660	18660	18650	240
680	20240528	090100	37957850	18670	18700	18700	18670	356
681	20240528	090000	31307200	18780	18750	18790	18680	1673