KissMeData/122640/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201900	3443513020	18690	18690	18690	18690	1057
3	20240529	201800	3443513020	18690	18690	18690	18690	0
4	20240529	201700	3443513020	18690	18690	18690	18690	0
5	20240529	201600	3443513020	18690	18690	18690	18690	0
6	20240529	201500	3443513020	18690	18690	18690	18690	0
7	20240529	201400	3443513020	18690	18690	18690	18690	0
8	20240529	201300	3443513020	18690	18690	18690	18690	0
9	20240529	201200	3443513020	18690	18690	18690	18690	0
10	20240529	201100	3443513020	18690	18690	18690	18690	0
11	20240529	201000	3443513020	18690	18690	18690	18690	0
12	20240529	200900	3443513020	18690	18690	18690	18690	0
13	20240529	200800	3443513020	18690	18690	18690	18690	0
14	20240529	200700	3443513020	18690	18690	18690	18690	0
15	20240529	200600	3443513020	18690	18690	18690	18690	0
16	20240529	200500	3443513020	18690	18690	18690	18690	0
17	20240529	200400	3443513020	18690	18690	18690	18690	0
18	20240529	200300	3443513020	18690	18690	18690	18690	0
19	20240529	200200	3443513020	18690	18690	18690	18690	0
20	20240529	200100	3443513020	18690	18690	18690	18690	0
21	20240529	200000	3443513020	18690	18690	18690	18690	0
22	20240529	195900	3443513020	18690	18690	18690	18690	0
23	20240529	195800	3443513020	18690	18690	18690	18690	0
24	20240529	195700	3443513020	18690	18690	18690	18690	0
25	20240529	195600	3443513020	18690	18690	18690	18690	0
26	20240529	195500	3443513020	18690	18690	18690	18690	0
27	20240529	195400	3443513020	18690	18690	18690	18690	0
28	20240529	195300	3443513020	18690	18690	18690	18690	0
29	20240529	195200	3443513020	18690	18690	18690	18690	0
30	20240529	195100	3443513020	18690	18690	18690	18690	0
31	20240529	195000	3443513020	18690	18690	18690	18690	0
32	20240529	194900	3443513020	18690	18690	18690	18690	1057
33	20240529	194800	3443513020	18690	18690	18690	18690	0
34	20240529	194700	3443513020	18690	18690	18690	18690	0
35	20240529	194600	3443513020	18690	18690	18690	18690	0
36	20240529	194500	3443513020	18690	18690	18690	18690	0
37	20240529	194400	3443513020	18690	18690	18690	18690	0
38	20240529	194300	3443513020	18690	18690	18690	18690	0
39	20240529	194200	3443513020	18690	18690	18690	18690	0
40	20240529	194100	3443513020	18690	18690	18690	18690	0
41	20240529	194000	3443513020	18690	18690	18690	18690	0
42	20240529	193900	3443513020	18690	18690	18690	18690	0
43	20240529	193800	3443513020	18690	18690	18690	18690	0
44	20240529	193700	3443513020	18690	18690	18690	18690	0
45	20240529	193600	3443513020	18690	18690	18690	18690	0
46	20240529	193500	3443513020	18690	18690	18690	18690	0
47	20240529	193400	3443513020	18690	18690	18690	18690	0
48	20240529	193300	3443513020	18690	18690	18690	18690	0
49	20240529	193200	3443513020	18690	18690	18690	18690	0
50	20240529	193100	3443513020	18690	18690	18690	18690	0
51	20240529	193000	3443513020	18690	18690	18690	18690	0
52	20240529	192900	3443513020	18690	18690	18690	18690	0
53	20240529	192800	3443513020	18690	18690	18690	18690	0
54	20240529	192700	3443513020	18690	18690	18690	18690	0
55	20240529	192600	3443513020	18690	18690	18690	18690	0
56	20240529	192500	3443513020	18690	18690	18690	18690	0
57	20240529	192400	3443513020	18690	18690	18690	18690	0
58	20240529	192300	3443513020	18690	18690	18690	18690	0
59	20240529	192200	3443513020	18690	18690	18690	18690	0
60	20240529	192100	3443513020	18690	18690	18690	18690	0
61	20240529	192000	3443513020	18690	18690	18690	18690	0
62	20240529	191900	3443513020	18690	18690	18690	18690	1057
63	20240529	191800	3443513020	18690	18690	18690	18690	0
64	20240529	191700	3443513020	18690	18690	18690	18690	0
65	20240529	191600	3443513020	18690	18690	18690	18690	0
66	20240529	191500	3443513020	18690	18690	18690	18690	0
67	20240529	191400	3443513020	18690	18690	18690	18690	0
68	20240529	191300	3443513020	18690	18690	18690	18690	0
69	20240529	191200	3443513020	18690	18690	18690	18690	0
70	20240529	191100	3443513020	18690	18690	18690	18690	0
71	20240529	191000	3443513020	18690	18690	18690	18690	0
72	20240529	190900	3443513020	18690	18690	18690	18690	0
73	20240529	190800	3443513020	18690	18690	18690	18690	0
74	20240529	190700	3443513020	18690	18690	18690	18690	0
75	20240529	190600	3443513020	18690	18690	18690	18690	0
76	20240529	190500	3443513020	18690	18690	18690	18690	0
77	20240529	190400	3443513020	18690	18690	18690	18690	0
78	20240529	190300	3443513020	18690	18690	18690	18690	0
79	20240529	190200	3443513020	18690	18690	18690	18690	0
80	20240529	190100	3443513020	18690	18690	18690	18690	0
81	20240529	190000	3443513020	18690	18690	18690	18690	0
82	20240529	185900	3443513020	18690	18690	18690	18690	0
83	20240529	185800	3443513020	18690	18690	18690	18690	0
84	20240529	185700	3443513020	18690	18690	18690	18690	0
85	20240529	185600	3443513020	18690	18690	18690	18690	0
86	20240529	185500	3443513020	18690	18690	18690	18690	0
87	20240529	185400	3443513020	18690	18690	18690	18690	0
88	20240529	185300	3443513020	18690	18690	18690	18690	0
89	20240529	185200	3443513020	18690	18690	18690	18690	0
90	20240529	185100	3443513020	18690	18690	18690	18690	0
91	20240529	185000	3443513020	18690	18690	18690	18690	0
92	20240529	184900	3443513020	18690	18690	18690	18690	1057
93	20240529	184800	3443513020	18690	18690	18690	18690	0
94	20240529	184700	3443513020	18690	18690	18690	18690	0
95	20240529	184600	3443513020	18690	18690	18690	18690	0
96	20240529	184500	3443513020	18690	18690	18690	18690	0
97	20240529	184400	3443513020	18690	18690	18690	18690	0
98	20240529	184300	3443513020	18690	18690	18690	18690	0
99	20240529	184200	3443513020	18690	18690	18690	18690	0
100	20240529	184100	3443513020	18690	18690	18690	18690	0
101	20240529	184000	3443513020	18690	18690	18690	18690	0
102	20240529	183900	3443513020	18690	18690	18690	18690	0
103	20240529	183800	3443513020	18690	18690	18690	18690	0
104	20240529	183700	3443513020	18690	18690	18690	18690	0
105	20240529	183600	3443513020	18690	18690	18690	18690	0
106	20240529	183500	3443513020	18690	18690	18690	18690	0
107	20240529	183400	3443513020	18690	18690	18690	18690	0
108	20240529	183300	3443513020	18690	18690	18690	18690	0
109	20240529	183200	3443513020	18690	18690	18690	18690	0
110	20240529	183100	3443513020	18690	18690	18690	18690	0
111	20240529	183000	3443513020	18690	18690	18690	18690	0
112	20240529	182900	3443513020	18690	18690	18690	18690	0
113	20240529	182800	3443513020	18690	18690	18690	18690	0
114	20240529	182700	3443513020	18690	18690	18690	18690	0
115	20240529	182600	3443513020	18690	18690	18690	18690	0
116	20240529	182500	3443513020	18690	18690	18690	18690	0
117	20240529	182400	3443513020	18690	18690	18690	18690	0
118	20240529	182300	3443513020	18690	18690	18690	18690	0
119	20240529	182200	3443513020	18690	18690	18690	18690	0
120	20240529	182100	3443513020	18690	18690	18690	18690	0
121	20240529	182000	3443513020	18690	18690	18690	18690	0
122	20240529	181900	3443513020	18690	18690	18690	18690	1057
123	20240529	181800	3443513020	18690	18690	18690	18690	0
124	20240529	181700	3443513020	18690	18690	18690	18690	0
125	20240529	181600	3443513020	18690	18690	18690	18690	0
126	20240529	181500	3443513020	18690	18690	18690	18690	0
127	20240529	181400	3443513020	18690	18690	18690	18690	0
128	20240529	181300	3443513020	18690	18690	18690	18690	0
129	20240529	181200	3443513020	18690	18690	18690	18690	0
130	20240529	181100	3443513020	18690	18690	18690	18690	0
131	20240529	181000	3443513020	18690	18690	18690	18690	0
132	20240529	180900	3443513020	18690	18690	18690	18690	0
133	20240529	180800	3443513020	18690	18690	18690	18690	0
134	20240529	180700	3443513020	18690	18690	18690	18690	0
135	20240529	180600	3443513020	18690	18690	18690	18690	0
136	20240529	180500	3443513020	18690	18690	18690	18690	0
137	20240529	180400	3443513020	18690	18690	18690	18690	0
138	20240529	180300	3443513020	18690	18690	18690	18690	0
139	20240529	180200	3443513020	18690	18690	18690	18690	0
140	20240529	180100	3443513020	18690	18690	18690	18690	0
141	20240529	180000	3443513020	18690	18690	18690	18690	0
142	20240529	175900	3443513020	18690	18690	18690	18690	0
143	20240529	175800	3443513020	18690	18690	18690	18690	0
144	20240529	175700	3443513020	18690	18690	18690	18690	0
145	20240529	175600	3443513020	18690	18690	18690	18690	0
146	20240529	175500	3443513020	18690	18690	18690	18690	0
147	20240529	175400	3443513020	18690	18690	18690	18690	0
148	20240529	175300	3443513020	18690	18690	18690	18690	0
149	20240529	175200	3443513020	18690	18690	18690	18690	0
150	20240529	175100	3443513020	18690	18690	18690	18690	0
151	20240529	175000	3443513020	18690	18690	18690	18690	0
152	20240529	174900	3443513020	18690	18690	18690	18690	1057
153	20240529	174800	3443513020	18690	18690	18690	18690	0
154	20240529	174700	3443513020	18690	18690	18690	18690	0
155	20240529	174600	3443513020	18690	18690	18690	18690	0
156	20240529	174500	3443513020	18690	18690	18690	18690	0
157	20240529	174400	3443513020	18690	18690	18690	18690	0
158	20240529	174300	3443513020	18690	18690	18690	18690	0
159	20240529	174200	3443513020	18690	18690	18690	18690	0
160	20240529	174100	3443513020	18690	18690	18690	18690	0
161	20240529	174000	3443513020	18690	18690	18690	18690	0
162	20240529	173900	3443513020	18690	18690	18690	18690	0
163	20240529	173800	3443513020	18690	18690	18690	18690	0
164	20240529	173700	3443513020	18690	18690	18690	18690	0
165	20240529	173600	3443513020	18690	18690	18690	18690	0
166	20240529	173500	3443513020	18690	18690	18690	18690	0
167	20240529	173400	3443513020	18690	18690	18690	18690	0
168	20240529	173300	3443513020	18690	18690	18690	18690	0
169	20240529	173200	3443513020	18690	18690	18690	18690	0
170	20240529	173100	3443513020	18690	18690	18690	18690	0
171	20240529	173000	3443513020	18690	18690	18690	18690	0
172	20240529	172900	3443513020	18690	18690	18690	18690	0
173	20240529	172800	3443513020	18690	18690	18690	18690	0
174	20240529	172700	3443513020	18690	18690	18690	18690	0
175	20240529	172600	3443513020	18690	18690	18690	18690	0
176	20240529	172500	3443513020	18690	18690	18690	18690	0
177	20240529	172400	3443513020	18690	18690	18690	18690	0
178	20240529	172300	3443513020	18690	18690	18690	18690	0
179	20240529	172200	3443513020	18690	18690	18690	18690	0
180	20240529	172100	3443513020	18690	18690	18690	18690	0
181	20240529	172000	3443513020	18690	18690	18690	18690	0
182	20240529	171900	3443513020	18690	18690	18690	18690	1057
183	20240529	171800	3443513020	18690	18690	18690	18690	0
184	20240529	171700	3443513020	18690	18690	18690	18690	0
185	20240529	171600	3443513020	18690	18690	18690	18690	0
186	20240529	171500	3443513020	18690	18690	18690	18690	0
187	20240529	171400	3443513020	18690	18690	18690	18690	0
188	20240529	171300	3443513020	18690	18690	18690	18690	0
189	20240529	171200	3443513020	18690	18690	18690	18690	0
190	20240529	171100	3443513020	18690	18690	18690	18690	0
191	20240529	171000	3443513020	18690	18690	18690	18690	0
192	20240529	170900	3443513020	18690	18690	18690	18690	0
193	20240529	170800	3443513020	18690	18690	18690	18690	0
194	20240529	170700	3443513020	18690	18690	18690	18690	0
195	20240529	170600	3443513020	18690	18690	18690	18690	0
196	20240529	170500	3443513020	18690	18690	18690	18690	0
197	20240529	170400	3443513020	18690	18690	18690	18690	0
198	20240529	170300	3443513020	18690	18690	18690	18690	0
199	20240529	170200	3443513020	18690	18690	18690	18690	0
200	20240529	170100	3443513020	18690	18690	18690	18690	0
201	20240529	170000	3443513020	18690	18690	18690	18690	0
202	20240529	165900	3443513020	18690	18690	18690	18690	0
203	20240529	165800	3443513020	18690	18690	18690	18690	0
204	20240529	165700	3443513020	18690	18690	18690	18690	0
205	20240529	165600	3443513020	18690	18690	18690	18690	0
206	20240529	165500	3443513020	18690	18690	18690	18690	0
207	20240529	165400	3443513020	18690	18690	18690	18690	0
208	20240529	165300	3443513020	18690	18690	18690	18690	0
209	20240529	165200	3443513020	18690	18690	18690	18690	0
210	20240529	165100	3443513020	18690	18690	18690	18690	0
211	20240529	165000	3443513020	18690	18690	18690	18690	0
212	20240529	164900	3443513020	18690	18690	18690	18690	1057
213	20240529	164800	3443513020	18690	18690	18690	18690	0
214	20240529	164700	3443513020	18690	18690	18690	18690	0
215	20240529	164600	3443513020	18690	18690	18690	18690	0
216	20240529	164500	3443513020	18690	18690	18690	18690	0
217	20240529	164400	3443513020	18690	18690	18690	18690	0
218	20240529	164300	3443513020	18690	18690	18690	18690	0
219	20240529	164200	3443513020	18690	18690	18690	18690	0
220	20240529	164100	3443513020	18690	18690	18690	18690	0
221	20240529	164000	3443513020	18690	18690	18690	18690	0
222	20240529	163900	3443513020	18690	18690	18690	18690	0
223	20240529	163800	3443513020	18690	18690	18690	18690	0
224	20240529	163700	3443513020	18690	18690	18690	18690	0
225	20240529	163600	3443513020	18690	18690	18690	18690	0
226	20240529	163500	3443513020	18690	18690	18690	18690	0
227	20240529	163400	3443513020	18690	18690	18690	18690	0
228	20240529	163300	3443513020	18690	18690	18690	18690	0
229	20240529	163200	3443513020	18690	18690	18690	18690	0
230	20240529	163100	3443513020	18690	18690	18690	18690	0
231	20240529	163000	3443513020	18690	18690	18690	18690	0
232	20240529	162900	3443513020	18690	18690	18690	18690	0
233	20240529	162800	3443513020	18690	18690	18690	18690	0
234	20240529	162700	3443513020	18690	18690	18690	18690	0
235	20240529	162600	3443513020	18690	18690	18690	18690	0
236	20240529	162500	3443513020	18690	18690	18690	18690	0
237	20240529	162400	3443513020	18690	18690	18690	18690	0
238	20240529	162300	3443513020	18690	18690	18690	18690	0
239	20240529	162200	3443513020	18690	18690	18690	18690	0
240	20240529	162100	3443513020	18690	18690	18690	18690	0
241	20240529	162000	3443513020	18690	18690	18690	18690	0
242	20240529	161900	3443513020	18690	18690	18690	18690	1057
243	20240529	161800	3443513020	18690	18690	18690	18690	0
244	20240529	161700	3443513020	18690	18690	18690	18690	0
245	20240529	161600	3443513020	18690	18690	18690	18690	0
246	20240529	161500	3443513020	18690	18690	18690	18690	0
247	20240529	161400	3443513020	18690	18690	18690	18690	0
248	20240529	161300	3443513020	18690	18690	18690	18690	0
249	20240529	161200	3443513020	18690	18690	18690	18690	0
250	20240529	161100	3443513020	18690	18690	18690	18690	0
251	20240529	161000	3443513020	18690	18690	18690	18690	0
252	20240529	160900	3443513020	18690	18690	18690	18690	0
253	20240529	160800	3443513020	18690	18690	18690	18690	0
254	20240529	160700	3443513020	18690	18690	18690	18690	0
255	20240529	160600	3443513020	18690	18690	18690	18690	0
256	20240529	160500	3443513020	18690	18690	18690	18690	0
257	20240529	160400	3443513020	18690	18690	18690	18690	0
258	20240529	160300	3443513020	18690	18690	18690	18690	0
259	20240529	160200	3443513020	18690	18690	18690	18690	0
260	20240529	160100	3443513020	18690	18690	18690	18690	0
261	20240529	160000	3443513020	18690	18690	18690	18690	0
262	20240529	155900	3443513020	18690	18690	18690	18690	0
263	20240529	155800	3443513020	18690	18690	18690	18690	0
264	20240529	155700	3443513020	18690	18690	18690	18690	0
265	20240529	155600	3443513020	18690	18690	18690	18690	0
266	20240529	155500	3443513020	18690	18690	18690	18690	0
267	20240529	155400	3443513020	18690	18690	18690	18690	0
268	20240529	155300	3443513020	18690	18690	18690	18690	0
269	20240529	155200	3443513020	18690	18690	18690	18690	0
270	20240529	155100	3443513020	18690	18690	18690	18690	0
271	20240529	155000	3443513020	18690	18690	18690	18690	0
272	20240529	154900	3443513020	18690	18690	18690	18690	1057
273	20240529	154800	3443513020	18690	18690	18690	18690	0
274	20240529	154700	3443513020	18690	18690	18690	18690	0
275	20240529	154600	3443513020	18690	18690	18690	18690	0
276	20240529	154500	3443513020	18690	18690	18690	18690	0
277	20240529	154400	3443513020	18690	18690	18690	18690	0
278	20240529	154300	3443513020	18690	18690	18690	18690	0
279	20240529	154200	3443513020	18690	18690	18690	18690	0
280	20240529	154100	3443513020	18690	18690	18690	18690	0
281	20240529	154000	3443513020	18690	18690	18690	18690	0
282	20240529	153900	3443513020	18690	18690	18690	18690	0
283	20240529	153800	3443513020	18690	18690	18690	18690	0
284	20240529	153700	3443513020	18690	18690	18690	18690	0
285	20240529	153600	3443513020	18690	18690	18690	18690	0
286	20240529	153500	3443513020	18690	18690	18690	18690	0
287	20240529	153400	3443513020	18690	18690	18690	18690	0
288	20240529	153300	3443513020	18690	18690	18690	18690	0
289	20240529	153200	3443513020	18690	18690	18690	18690	0
290	20240529	153100	3443513020	18690	18690	18690	18690	0
291	20240529	153000	3443513020	18690	18690	18690	18690	1057
292	20240529	152900	3423757690	18680	18680	18680	18680	0
293	20240529	152800	3423757690	18680	18680	18680	18680	0
294	20240529	152700	3423757690	18680	18680	18680	18680	0
295	20240529	152600	3423757690	18680	18680	18680	18680	0
296	20240529	152500	3423757690	18680	18680	18680	18680	0
297	20240529	152400	3423757690	18680	18680	18680	18680	0
298	20240529	152300	3423757690	18680	18680	18680	18680	0
299	20240529	152200	3423757690	18680	18680	18680	18680	0
300	20240529	152100	3423757690	18680	18680	18680	18680	0
301	20240529	152000	3423757690	18680	18680	18680	18680	0
302	20240529	151900	3423757690	18680	18680	18720	18680	591
303	20240529	151800	3412713910	18690	18690	18690	18670	214
304	20240529	151700	3408718250	18670	18660	18670	18650	1214
305	20240529	151600	3386053670	18650	18650	18660	18650	99
306	20240529	151500	3384207100	18660	18670	18670	18660	293
307	20240529	151400	3378739120	18670	18670	18670	18670	504
308	20240529	151300	3369329440	18670	18640	18670	18640	53
309	20240529	151200	3368341430	18610	18620	18620	18610	93
310	20240529	151100	3366610360	18620	18640	18640	18610	306
311	20240529	151000	3360912210	18630	18700	18700	18630	706
312	20240529	150900	3347744680	18700	18730	18730	18690	415
313	20240529	150800	3339984500	18730	18730	18750	18700	314
314	20240529	150700	3334111460	18740	18750	18750	18740	16
315	20240529	150600	3333811480	18750	18750	18750	18740	26
316	20240529	150500	3333324010	18740	18760	18760	18740	37
317	20240529	150400	3332630070	18750	18720	18760	18710	308
318	20240529	150300	3326863820	18720	18720	18720	18720	94
319	20240529	150200	3325104140	18720	18680	18770	18680	228
320	20240529	150100	3320843460	18710	18670	18770	18670	277
321	20240529	150000	3315664150	18670	18620	18670	18620	1417
322	20240529	145900	3289271490	18620	18640	18640	18620	204
323	20240529	145800	3285472710	18640	18660	18660	18640	174
324	20240529	145700	3282227550	18680	18600	18680	18600	470
325	20240529	145600	3273484590	18600	18670	18680	18600	1411
326	20240529	145500	3247202000	18670	18680	18680	18660	104
327	20240529	145400	3245260320	18680	18690	18700	18630	1283
328	20240529	145300	3221318180	18690	18730	18750	18690	7398
329	20240529	145200	3082957530	18720	18780	18780	18720	911
330	20240529	145100	3065903070	18780	18780	18780	18720	468
331	20240529	145000	3057139180	18790	18790	18790	18790	39
332	20240529	144900	3056406370	18770	18790	18790	18770	353
333	20240529	144800	3049774250	18790	18780	18790	18750	477
334	20240529	144700	3040825330	18790	18790	18790	18790	15
335	20240529	144600	3040543480	18790	18790	18790	18790	9
336	20240529	144500	3040374370	18790	18780	18790	18760	842
337	20240529	144400	3024578190	18790	18770	18790	18760	118
338	20240529	144300	3022363560	18760	18780	18790	18760	29
339	20240529	144200	3021819030	18780	18770	18780	18720	471
340	20240529	144100	3013000820	18780	18780	18780	18780	2
341	20240529	144000	3012963260	18790	18720	18790	18720	322
342	20240529	143900	3006929590	18720	18710	18720	18700	830
343	20240529	143800	2991405070	18710	18770	18800	18710	3370
344	20240529	143700	2928323640	18800	18760	18800	18760	7
345	20240529	143600	2928192080	18800	18790	18800	18730	670
346	20240529	143500	2915639050	18790	18800	18800	18780	20
347	20240529	143400	2915263100	18770	18800	18800	18770	5
348	20240529	143300	2915169130	18800	18800	18800	18730	577
349	20240529	143200	2904355610	18800	18790	18800	18790	7
350	20240529	143100	2904224040	18810	18760	18810	18760	14
351	20240529	143000	2903960890	18810	18820	18820	18730	467
352	20240529	142900	2895208830	18770	18830	18830	18770	20
353	20240529	142800	2894832980	18770	18830	18830	18760	15
354	20240529	142700	2894550800	18730	18820	18820	18730	492
355	20240529	142600	2885324960	18810	18800	18830	18800	16
356	20240529	142500	2885023860	18800	18800	18840	18790	59
357	20240529	142400	2883914470	18800	18800	18800	18760	467
358	20240529	142300	2875152020	18800	18830	18830	18800	26
359	20240529	142200	2874663100	18840	18790	18840	18750	187
360	20240529	142100	2871154370	18860	18810	18860	18760	666
361	20240529	142000	2858658860	18870	18870	18870	18870	11
362	20240529	141900	2858451290	18760	18880	18880	18760	1024
363	20240529	141800	2839225040	18770	18900	18900	18770	2095
364	20240529	141700	2799849430	18800	18880	18900	18800	1669
365	20240529	141600	2768440340	18880	18860	18900	18860	15
366	20240529	141500	2768157190	18910	18850	18910	18830	469
367	20240529	141400	2759322160	18860	18900	18910	18860	1016
368	20240529	141300	2740140120	18910	18860	18910	18850	63
369	20240529	141200	2738952170	18850	18920	18920	18850	1221
370	20240529	141100	2715918040	18920	18930	18930	18920	35
371	20240529	141000	2715255670	18930	18940	18940	18900	13
372	20240529	140900	2715009570	18890	18950	18950	18870	470
373	20240529	140800	2706134800	18950	18950	18950	18940	52
374	20240529	140700	2705149600	18940	18950	18960	18940	72
375	20240529	140600	2703784920	18960	18930	18960	18890	477
376	20240529	140500	2694770280	18960	18900	18960	18900	1287
377	20240529	140400	2670419160	18900	18880	18900	18880	29
378	20240529	140300	2669871340	18880	18890	18890	18870	464
379	20240529	140200	2661109530	18900	18900	18900	18900	20
380	20240529	140100	2660731530	18900	18900	18900	18900	116
381	20240529	140000	2658539130	18900	18880	18900	18870	517
382	20240529	135900	2648778190	18890	18890	18900	18890	112
383	20240529	135800	2646662440	18890	18900	18900	18890	45
384	20240529	135700	2645811990	18900	18890	18900	18860	522
385	20240529	135600	2635960880	18900	18890	18900	18890	73
386	20240529	135500	2634581350	18890	18890	18890	18880	13
387	20240529	135400	2634335820	18840	18900	18900	18840	487
388	20240529	135300	2625153070	18890	18900	18900	18890	90
389	20240529	135200	2623452890	18910	18900	18910	18900	65
390	20240529	135100	2622224260	18900	18910	18910	18880	513
391	20240529	135000	2612537720	18910	18910	18910	18910	18
392	20240529	134900	2612197340	18900	18900	18910	18900	213
393	20240529	134800	2608170570	18900	18920	18920	18900	70
394	20240529	134700	2606846780	18920	18930	18930	18910	171
395	20240529	134600	2603611830	18930	18920	18930	18920	48
396	20240529	134500	2602703350	18920	18920	18930	18920	104
397	20240529	134400	2600735430	18860	18920	18920	18860	968
398	20240529	134300	2582477740	18920	18950	18950	18910	117
399	20240529	134200	2580263090	18950	18930	18950	18930	124
400	20240529	134100	2577914060	18930	18910	18930	18910	18
401	20240529	134000	2577573520	18910	18910	18910	18900	132
402	20240529	133900	2575078560	18900	18880	18900	18880	252
403	20240529	133800	2570316780	18870	18870	18870	18870	16
404	20240529	133700	2570014860	18870	18870	18870	18860	18
405	20240529	133600	2569675240	18860	18830	18860	18830	261
406	20240529	133500	2564756140	18830	18830	18830	18820	429
407	20240529	133400	2556678980	18830	18830	18830	18820	212
408	20240529	133300	2552687120	18820	18830	18830	18820	83
409	20240529	133200	2551124930	18830	18830	18830	18830	16
410	20240529	133100	2550823650	18830	18840	18840	18830	21
411	20240529	133000	2550428030	18830	18850	18850	18830	78
412	20240529	132900	2548958730	18850	18860	18860	18850	74
413	20240529	132800	2547563760	18860	18840	18860	18840	30
414	20240529	132700	2546998420	18850	18830	18850	18830	215
415	20240529	132600	2542947190	18840	18840	18840	18820	34
416	20240529	132500	2542306920	18840	18840	18840	18830	4
417	20240529	132400	2542231580	18850	18840	18850	18840	23
418	20240529	132300	2541798200	18830	18840	18840	18830	20
419	20240529	132200	2541421440	18840	18830	18840	18830	46
420	20240529	132100	2540555060	18830	18820	18830	18810	110
421	20240529	132000	2538484330	18820	18820	18820	18820	2
422	20240529	131900	2538446690	18820	18820	18820	18800	44
423	20240529	131800	2537619060	18810	18820	18820	18810	15
424	20240529	131700	2537336770	18820	18810	18820	18790	364
425	20240529	131600	2530493370	18820	18820	18820	18820	14
426	20240529	131500	2530229890	18810	18810	18820	18800	11
427	20240529	131400	2530022950	18820	18810	18820	18800	285
428	20240529	131300	2524662020	18810	18800	18810	18800	18
429	20240529	131200	2524323490	18800	18810	18810	18800	50
430	20240529	131100	2523383350	18810	18810	18810	18800	35
431	20240529	131000	2522725180	18810	18810	18810	18810	7
432	20240529	130900	2522593510	18810	18820	18820	18810	80
433	20240529	130800	2521088690	18810	18810	18810	18810	61
434	20240529	130700	2519941280	18810	18800	18810	18800	13
435	20240529	130600	2519696780	18810	18790	18810	18790	10
436	20240529	130500	2519508780	18810	18770	18820	18770	38
437	20240529	130400	2518794260	18770	18820	18820	18760	26
438	20240529	130300	2518305820	18780	18780	18780	18780	19
439	20240529	130200	2517949000	18780	18780	18780	18780	46
440	20240529	130100	2517085120	18780	18780	18780	18780	10
441	20240529	130000	2516897320	18780	18780	18780	18780	0
442	20240529	125900	2516897320	18780	18800	18800	18780	50
443	20240529	125800	2515957920	18800	18800	18800	18800	18
444	20240529	125700	2515619520	18800	18790	18800	18790	82
445	20240529	125600	2514078150	18800	18780	18800	18690	5510
446	20240529	125500	2410984000	18780	18780	18780	18780	0
447	20240529	125400	2410984000	18780	18780	18780	18780	0
448	20240529	125300	2410984000	18780	18780	18780	18780	1
449	20240529	125200	2410965220	18780	18780	18780	18780	0
450	20240529	125100	2410965220	18780	18780	18780	18780	0
451	20240529	125000	2410965220	18780	18780	18780	18780	3
452	20240529	124900	2410908880	18780	18780	18780	18780	10
453	20240529	124800	2410721080	18780	18770	18780	18770	2
454	20240529	124700	2410683530	18770	18780	18780	18770	7
455	20240529	124600	2410552080	18780	18790	18790	18750	296
456	20240529	124500	2405000060	18790	18820	18820	18790	23
457	20240529	124400	2404567780	18830	18840	18840	18830	43
458	20240529	124300	2403758080	18840	18830	18840	18830	317
459	20240529	124200	2397785900	18830	18830	18830	18830	11
460	20240529	124100	2397578770	18840	18850	18850	18840	4
461	20240529	124000	2397503380	18850	18850	18850	18850	35
462	20240529	123900	2396843630	18860	18850	18860	18850	67
463	20240529	123800	2395580530	18850	18840	18850	18840	203
464	20240529	123700	2391753990	18790	18790	18790	18790	0
465	20240529	123600	2391753990	18790	18790	18790	18790	34
466	20240529	123500	2391115130	18790	18790	18790	18790	0
467	20240529	123400	2391115130	18790	18790	18790	18790	0
468	20240529	123300	2391115130	18790	18770	18790	18770	36
469	20240529	123200	2390439210	18710	18710	18710	18710	0
470	20240529	123100	2390439210	18710	18710	18710	18710	0
471	20240529	123000	2390439210	18710	18710	18710	18710	500
472	20240529	122900	2381084210	18710	18710	18710	18710	40
473	20240529	122800	2380335810	18710	18710	18710	18710	57
474	20240529	122700	2379269340	18730	18730	18730	18730	107
475	20240529	122600	2377265230	18700	18740	18740	18700	657
476	20240529	122500	2364964920	18740	18740	18740	18740	49
477	20240529	122400	2364046660	18700	18700	18700	18700	0
478	20240529	122300	2364046660	18700	18700	18700	18700	8
479	20240529	122200	2363897060	18700	18700	18700	18700	90
480	20240529	122100	2362214060	18700	18700	18700	18700	0
481	20240529	122000	2362214060	18700	18740	18760	18700	1673
482	20240529	121900	2330891380	18760	18760	18760	18760	81
483	20240529	121800	2329371820	18760	18760	18760	18760	75
484	20240529	121700	2327964820	18730	18730	18730	18730	1
485	20240529	121600	2327946090	18740	18740	18740	18740	27
486	20240529	121500	2327440110	18740	18740	18740	18740	1
487	20240529	121400	2327421370	18730	18700	18730	18690	282
488	20240529	121300	2322142080	18690	18690	18690	18690	72
489	20240529	121200	2320796400	18690	18690	18690	18690	58
490	20240529	121100	2319712380	18690	18700	18700	18690	712
491	20240529	121000	2306398040	18710	18730	18730	18700	2256
492	20240529	120900	2264208980	18740	18780	18780	18740	275
493	20240529	120800	2259052290	18780	18850	18850	18780	11583
494	20240529	120700	2041095190	18880	18880	18880	18880	0
495	20240529	120600	2041095190	18880	18880	18880	18880	35
496	20240529	120500	2040434390	18850	18850	18850	18850	4
497	20240529	120400	2040358990	18850	18850	18850	18850	106
498	20240529	120300	2038360890	18850	18850	18850	18850	91
499	20240529	120200	2036645540	18850	18850	18850	18850	93
500	20240529	120100	2034892490	18850	18840	18850	18840	50
501	20240529	120000	2033950090	18840	18880	18880	18840	346
502	20240529	115900	2027427600	18850	18860	18860	18850	295
503	20240529	115800	2021866750	18850	18860	18860	18850	79
504	20240529	115700	2020377590	18850	18880	18880	18850	1350
505	20240529	115600	1994917590	18860	18860	18860	18860	304
506	20240529	115500	1989184150	18860	18870	18870	18860	170
507	20240529	115400	1985977200	18870	18890	18890	18870	2281
508	20240529	115300	1942907060	18890	18890	18890	18890	0
509	20240529	115200	1942907060	18890	18890	18890	18890	20
510	20240529	115100	1942529260	18920	18910	18920	18910	24
511	20240529	115000	1942075410	18910	18910	18910	18910	41
512	20240529	114900	1941300100	18920	18890	18920	18890	584
513	20240529	114800	1930266710	18890	18890	18890	18890	470
514	20240529	114700	1921388410	18890	18900	18900	18890	432
515	20240529	114600	1913223900	18920	18950	18950	18910	503
516	20240529	114500	1903709250	19000	19000	19000	19000	0
517	20240529	114400	1903709250	19000	19000	19000	19000	0
518	20240529	114300	1903709250	19000	19000	19000	19000	0
519	20240529	114200	1903709250	19000	19000	19000	19000	0
520	20240529	114100	1903709250	19000	18920	19000	18910	379
521	20240529	114000	1896540270	18920	18920	18920	18920	0
522	20240529	113900	1896540270	18920	18920	18920	18920	0
523	20240529	113800	1896540270	18920	18920	18920	18920	18
524	20240529	113700	1896199710	19000	19000	19000	19000	12
525	20240529	113600	1895971710	19010	19010	19010	19010	20
526	20240529	113500	1895591510	19000	19010	19010	19000	4
527	20240529	113400	1895515500	19010	19010	19010	19010	3
528	20240529	113300	1895458470	18910	18930	18930	18910	150
529	20240529	113200	1892621190	19030	18930	19030	18930	95
530	20240529	113100	1890822740	19030	19030	19030	19030	0
531	20240529	113000	1890822740	19030	18930	19030	18930	39
532	20240529	112900	1890082970	19050	19050	19050	19050	15
533	20240529	112800	1889797220	19070	19070	19070	19070	0
534	20240529	112700	1889797220	19070	18980	19070	18980	695
535	20240529	112600	1876585260	18910	18970	18970	18910	35
536	20240529	112500	1875922210	18980	18980	18980	18980	131
537	20240529	112400	1873435830	18990	18990	18990	18990	0
538	20240529	112300	1873435830	18990	18990	18990	18990	10
539	20240529	112200	1873245930	18900	18900	18900	18900	0
540	20240529	112100	1873245930	18900	18950	18950	18900	928
541	20240529	112000	1855704130	18940	18950	18950	18940	1007
542	20240529	111900	1836621490	18960	18990	18990	18960	732
543	20240529	111800	1822727700	18980	18980	18980	18980	15
544	20240529	111700	1822443000	18980	18980	18980	18980	39
545	20240529	111600	1821702780	18980	18980	18980	18980	0
546	20240529	111500	1821702780	18980	18980	18980	18980	0
547	20240529	111400	1821702780	18980	18980	18980	18980	1
548	20240529	111300	1821683800	18990	18990	18990	18990	10
549	20240529	111200	1821493900	18990	18990	18990	18990	0
550	20240529	111100	1821493900	18990	18990	18990	18990	1
551	20240529	111000	1821474910	18990	18990	18990	18990	229
552	20240529	110900	1817126200	18990	18990	18990	18990	1
553	20240529	110800	1817107210	19000	18990	19000	18990	70
554	20240529	110700	1815777460	19000	19000	19000	19000	0
555	20240529	110600	1815777460	19000	19000	19000	19000	0
556	20240529	110500	1815777460	19000	19000	19000	19000	19
557	20240529	110400	1815416460	19000	18950	19000	18950	92
558	20240529	110300	1813670560	19000	19000	19000	19000	27
559	20240529	110200	1813157560	19000	19000	19000	19000	19
560	20240529	110100	1812796560	19000	19000	19000	19000	0
561	20240529	110000	1812796560	19000	18980	19070	18980	962
562	20240529	105900	1794526000	18950	18980	18980	18950	129
563	20240529	105800	1792081360	18980	18990	18990	18980	573
564	20240529	105700	1781202080	18990	19000	19000	18990	15
565	20240529	105600	1780917220	18980	18980	18980	18980	60
566	20240529	105500	1779778420	18980	19050	19050	18890	4194
567	20240529	105400	1700257130	19130	19130	19130	19130	0
568	20240529	105300	1700257130	19130	19130	19130	19130	7
569	20240529	105200	1700123220	19050	19070	19070	19050	601
570	20240529	105100	1688664130	19070	19070	19070	19070	0
571	20240529	105000	1688664130	19070	19100	19100	19070	301
572	20240529	104900	1682922050	19100	19100	19100	19100	100
573	20240529	104800	1681012050	19100	19130	19140	19100	1033
574	20240529	104700	1661275170	19130	19130	19130	19130	20
575	20240529	104600	1660892570	19120	19120	19120	19120	198
576	20240529	104500	1657106810	19120	19200	19200	19120	1065
577	20240529	104400	1636689640	19200	19200	19200	19190	171
578	20240529	104300	1633407440	19200	19200	19200	19200	4
579	20240529	104200	1633330640	19200	19200	19200	19200	331
580	20240529	104100	1626975440	19200	19250	19250	19200	1091
581	20240529	104000	1605978240	19250	19250	19250	19250	205
582	20240529	103900	1602031990	19250	19250	19250	19250	402
583	20240529	103800	1594293490	19250	19250	19250	19240	582
584	20240529	103700	1583090830	19270	19290	19310	19270	995
585	20240529	103600	1563901740	19270	19240	19310	19240	168
586	20240529	103500	1560669230	19240	19260	19260	19240	279
587	20240529	103400	1555296270	19260	19260	19260	19230	815
588	20240529	103300	1539607670	19310	19300	19310	19290	506
589	20240529	103200	1529841910	19310	19310	19310	19310	130
590	20240529	103100	1527331610	19320	19320	19340	19320	163
591	20240529	103000	1524181430	19320	19390	19400	19320	892
592	20240529	102900	1506907440	19330	19350	19400	19330	6089
593	20240529	102800	1388917430	19340	19320	19340	19320	1756
594	20240529	102700	1354983040	19250	19220	19320	19220	1616
595	20240529	102600	1323825460	19220	19220	19220	19220	914
596	20240529	102500	1306258380	19220	19220	19220	19220	1
597	20240529	102400	1306239160	19220	19230	19240	19220	15
598	20240529	102300	1305950800	19220	19120	19220	19120	677
599	20240529	102200	1292989950	19250	19110	19250	19110	712
600	20240529	102100	1279326170	19100	19250	19280	19100	1101
601	20240529	102000	1258228180	19290	19140	19300	19140	7964
602	20240529	101900	1105165790	19140	19000	19140	19000	3900
603	20240529	101800	1030769350	19000	19000	19000	19000	50
604	20240529	101700	1029819350	19000	19000	19000	19000	61
605	20240529	101600	1028660350	19000	19000	19000	19000	11
606	20240529	101500	1028451350	18970	18920	18970	18920	882
607	20240529	101400	1011726020	18860	18860	18860	18860	7
608	20240529	101300	1011594000	18850	18850	18850	18850	100
609	20240529	101200	1009709000	18850	18850	18850	18850	22
610	20240529	101100	1009294300	18850	18870	18870	18850	309
611	20240529	101000	1003464980	18870	18880	18880	18870	222
612	20240529	100900	999274870	18880	18890	18890	18880	102
613	20240529	100800	997349060	18900	18910	18910	18900	147
614	20240529	100700	994570300	18910	18910	18910	18910	303
615	20240529	100600	988840570	18920	18920	18920	18920	0
616	20240529	100500	988840570	18920	18950	18950	18900	4112
617	20240529	100400	911011600	18970	18970	18990	18970	542
618	20240529	100300	900725260	18970	18970	18970	18970	0
619	20240529	100200	900725260	18970	18950	18970	18940	602
620	20240529	100100	889321810	18950	18990	19010	18950	534
621	20240529	100000	879194430	19010	19020	19020	19010	208
622	20240529	095900	875238290	19000	19000	19000	19000	151
623	20240529	095800	872369290	19000	18980	19000	18980	349
624	20240529	095700	865738310	18980	18990	18990	18980	146
625	20240529	095600	862966420	18980	18980	18980	18980	179
626	20240529	095500	859569000	18990	18990	18990	18990	1
627	20240529	095400	859550010	18990	18990	18990	18990	4
628	20240529	095300	859474050	18960	18960	18960	18950	102
629	20240529	095200	857541030	18930	18930	18930	18930	0
630	20240529	095100	857541030	18930	18930	18930	18930	0
631	20240529	095000	857541030	18930	18960	18960	18930	76
632	20240529	094900	856100790	18960	18960	18960	18960	103
633	20240529	094800	854147910	18960	18920	18960	18920	624
634	20240529	094700	842335210	18920	18920	18930	18920	235
635	20240529	094600	837888760	18930	18900	18930	18900	238
636	20240529	094500	833388640	18900	18900	18900	18900	562
637	20240529	094400	822766840	18900	18910	18910	18900	1598
638	20240529	094300	792556930	18910	18910	18910	18910	66
639	20240529	094200	791308870	18910	18940	18940	18910	1456
640	20240529	094100	763749400	18950	18950	18950	18950	30
641	20240529	094000	763180900	18950	18980	19000	18950	579
642	20240529	093900	752196460	18980	19060	19060	18980	2058
643	20240529	093800	713034770	19060	19070	19100	19060	591
644	20240529	093700	701766240	19070	19100	19100	19070	375
645	20240529	093600	694607420	19120	19100	19120	19100	64
646	20240529	093500	693384620	19100	19100	19100	19100	199
647	20240529	093400	689583720	19100	19090	19140	19060	973
648	20240529	093300	671025720	19090	19090	19090	19090	694
649	20240529	093200	657777260	19090	19070	19090	19070	113
650	20240529	093100	655622050	19060	19060	19060	19060	10
651	20240529	093000	655431450	19060	19060	19060	19060	50
652	20240529	092900	654478450	19060	19060	19070	19060	1022
653	20240529	092800	634998580	19060	19030	19120	19030	424
654	20240529	092700	626919780	19030	19060	19060	19000	559
655	20240529	092600	616279030	19090	19060	19090	19030	2624
656	20240529	092500	566239090	19060	19070	19070	19060	218
657	20240529	092400	562083880	19060	19060	19080	19060	294
658	20240529	092300	556479840	19050	19060	19060	19050	363
659	20240529	092200	549561100	19070	19140	19140	19070	591
660	20240529	092100	538256640	19250	19080	19250	18970	409
661	20240529	092000	530468690	19090	19200	19250	19090	1914
662	20240529	091900	493758890	19190	19100	19190	19100	2469
663	20240529	091800	446461560	19100	19090	19130	19090	1398
664	20240529	091700	419765440	19080	18890	19080	18890	4456
665	20240529	091600	335076230	18890	18800	18890	18800	193
666	20240529	091500	331439460	18800	18800	18800	18800	31
667	20240529	091400	330856660	18900	18800	18900	18800	42
668	20240529	091300	330066860	18900	18800	18900	18800	481
669	20240529	091200	320994010	18800	18800	18900	18800	163
670	20240529	091100	317924590	18800	18800	18900	18800	232
671	20240529	091000	313544010	18790	18850	18910	18790	3013
672	20240529	090900	256858960	18840	18960	18960	18840	618
673	20240529	090800	245206400	18950	18950	18950	18950	1565
674	20240529	090700	215549650	18950	18910	19010	18860	307
675	20240529	090600	209753700	18850	19040	19070	18810	3454
676	20240529	090500	144422010	18930	19050	19060	18850	1552
677	20240529	090400	115032980	18970	19070	19070	18970	572
678	20240529	090300	104167200	19090	18980	19100	18980	18
679	20240529	090200	103823840	18970	19010	19100	18970	1481
680	20240529	090100	75570480	19030	18940	19030	18940	2193
681	20240529	090000	34000270	18940	18810	18940	18810	1807