KissMeData/051360/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193300	1360172750	18680	18680	18680	18680	2347
3	20240529	193200	1360172750	18680	18680	18680	18680	0
4	20240529	193100	1360172750	18680	18680	18680	18680	0
5	20240529	193000	1360172750	18680	18680	18680	18680	0
6	20240529	192900	1360172750	18680	18680	18680	18680	0
7	20240529	192800	1360172750	18680	18680	18680	18680	0
8	20240529	192700	1360172750	18680	18680	18680	18680	0
9	20240529	192600	1360172750	18680	18680	18680	18680	0
10	20240529	192500	1360172750	18680	18680	18680	18680	0
11	20240529	192400	1360172750	18680	18680	18680	18680	0
12	20240529	192300	1360172750	18680	18680	18680	18680	0
13	20240529	192200	1360172750	18680	18680	18680	18680	0
14	20240529	192100	1360172750	18680	18680	18680	18680	0
15	20240529	192000	1360172750	18680	18680	18680	18680	0
16	20240529	191900	1360172750	18680	18680	18680	18680	0
17	20240529	191800	1360172750	18680	18680	18680	18680	0
18	20240529	191700	1360172750	18680	18680	18680	18680	0
19	20240529	191600	1360172750	18680	18680	18680	18680	0
20	20240529	191500	1360172750	18680	18680	18680	18680	0
21	20240529	191400	1360172750	18680	18680	18680	18680	0
22	20240529	191300	1360172750	18680	18680	18680	18680	0
23	20240529	191200	1360172750	18680	18680	18680	18680	0
24	20240529	191100	1360172750	18680	18680	18680	18680	0
25	20240529	191000	1360172750	18680	18680	18680	18680	0
26	20240529	190900	1360172750	18680	18680	18680	18680	0
27	20240529	190800	1360172750	18680	18680	18680	18680	0
28	20240529	190700	1360172750	18680	18680	18680	18680	0
29	20240529	190600	1360172750	18680	18680	18680	18680	0
30	20240529	190500	1360172750	18680	18680	18680	18680	0
31	20240529	190400	1360172750	18680	18680	18680	18680	0
32	20240529	190300	1360172750	18680	18680	18680	18680	2347
33	20240529	190200	1360172750	18680	18680	18680	18680	0
34	20240529	190100	1360172750	18680	18680	18680	18680	0
35	20240529	190000	1360172750	18680	18680	18680	18680	0
36	20240529	185900	1360172750	18680	18680	18680	18680	0
37	20240529	185800	1360172750	18680	18680	18680	18680	0
38	20240529	185700	1360172750	18680	18680	18680	18680	0
39	20240529	185600	1360172750	18680	18680	18680	18680	0
40	20240529	185500	1360172750	18680	18680	18680	18680	0
41	20240529	185400	1360172750	18680	18680	18680	18680	0
42	20240529	185300	1360172750	18680	18680	18680	18680	0
43	20240529	185200	1360172750	18680	18680	18680	18680	0
44	20240529	185100	1360172750	18680	18680	18680	18680	0
45	20240529	185000	1360172750	18680	18680	18680	18680	0
46	20240529	184900	1360172750	18680	18680	18680	18680	0
47	20240529	184800	1360172750	18680	18680	18680	18680	0
48	20240529	184700	1360172750	18680	18680	18680	18680	0
49	20240529	184600	1360172750	18680	18680	18680	18680	0
50	20240529	184500	1360172750	18680	18680	18680	18680	0
51	20240529	184400	1360172750	18680	18680	18680	18680	0
52	20240529	184300	1360172750	18680	18680	18680	18680	0
53	20240529	184200	1360172750	18680	18680	18680	18680	0
54	20240529	184100	1360172750	18680	18680	18680	18680	0
55	20240529	184000	1360172750	18680	18680	18680	18680	0
56	20240529	183900	1360172750	18680	18680	18680	18680	0
57	20240529	183800	1360172750	18680	18680	18680	18680	0
58	20240529	183700	1360172750	18680	18680	18680	18680	0
59	20240529	183600	1360172750	18680	18680	18680	18680	0
60	20240529	183500	1360172750	18680	18680	18680	18680	0
61	20240529	183400	1360172750	18680	18680	18680	18680	0
62	20240529	183300	1360172750	18680	18680	18680	18680	2347
63	20240529	183200	1360172750	18680	18680	18680	18680	0
64	20240529	183100	1360172750	18680	18680	18680	18680	0
65	20240529	183000	1360172750	18680	18680	18680	18680	0
66	20240529	182900	1360172750	18680	18680	18680	18680	0
67	20240529	182800	1360172750	18680	18680	18680	18680	0
68	20240529	182700	1360172750	18680	18680	18680	18680	0
69	20240529	182600	1360172750	18680	18680	18680	18680	0
70	20240529	182500	1360172750	18680	18680	18680	18680	0
71	20240529	182400	1360172750	18680	18680	18680	18680	0
72	20240529	182300	1360172750	18680	18680	18680	18680	0
73	20240529	182200	1360172750	18680	18680	18680	18680	0
74	20240529	182100	1360172750	18680	18680	18680	18680	0
75	20240529	182000	1360172750	18680	18680	18680	18680	0
76	20240529	181900	1360172750	18680	18680	18680	18680	0
77	20240529	181800	1360172750	18680	18680	18680	18680	0
78	20240529	181700	1360172750	18680	18680	18680	18680	0
79	20240529	181600	1360172750	18680	18680	18680	18680	0
80	20240529	181500	1360172750	18680	18680	18680	18680	0
81	20240529	181400	1360172750	18680	18680	18680	18680	0
82	20240529	181300	1360172750	18680	18680	18680	18680	0
83	20240529	181200	1360172750	18680	18680	18680	18680	0
84	20240529	181100	1360172750	18680	18680	18680	18680	0
85	20240529	181000	1360172750	18680	18680	18680	18680	0
86	20240529	180900	1360172750	18680	18680	18680	18680	0
87	20240529	180800	1360172750	18680	18680	18680	18680	0
88	20240529	180700	1360172750	18680	18680	18680	18680	0
89	20240529	180600	1360172750	18680	18680	18680	18680	0
90	20240529	180500	1360172750	18680	18680	18680	18680	0
91	20240529	180400	1360172750	18680	18680	18680	18680	0
92	20240529	180300	1360172750	18680	18680	18680	18680	2347
93	20240529	180200	1360172750	18680	18680	18680	18680	0
94	20240529	180100	1360172750	18680	18680	18680	18680	0
95	20240529	180000	1360172750	18680	18680	18680	18680	0
96	20240529	175900	1360172750	18680	18680	18680	18680	0
97	20240529	175800	1360172750	18680	18680	18680	18680	0
98	20240529	175700	1360172750	18680	18680	18680	18680	0
99	20240529	175600	1360172750	18680	18680	18680	18680	0
100	20240529	175500	1360172750	18680	18680	18680	18680	0
101	20240529	175400	1360172750	18680	18680	18680	18680	0
102	20240529	175300	1360172750	18680	18680	18680	18680	0
103	20240529	175200	1360172750	18680	18680	18680	18680	0
104	20240529	175100	1360172750	18680	18680	18680	18680	0
105	20240529	175000	1360172750	18680	18680	18680	18680	0
106	20240529	174900	1360172750	18680	18680	18680	18680	0
107	20240529	174800	1360172750	18680	18680	18680	18680	0
108	20240529	174700	1360172750	18680	18680	18680	18680	0
109	20240529	174600	1360172750	18680	18680	18680	18680	0
110	20240529	174500	1360172750	18680	18680	18680	18680	0
111	20240529	174400	1360172750	18680	18680	18680	18680	0
112	20240529	174300	1360172750	18680	18680	18680	18680	0
113	20240529	174200	1360172750	18680	18680	18680	18680	0
114	20240529	174100	1360172750	18680	18680	18680	18680	0
115	20240529	174000	1360172750	18680	18680	18680	18680	0
116	20240529	173900	1360172750	18680	18680	18680	18680	0
117	20240529	173800	1360172750	18680	18680	18680	18680	0
118	20240529	173700	1360172750	18680	18680	18680	18680	0
119	20240529	173600	1360172750	18680	18680	18680	18680	0
120	20240529	173500	1360172750	18680	18680	18680	18680	0
121	20240529	173400	1360172750	18680	18680	18680	18680	0
122	20240529	173300	1360172750	18680	18680	18680	18680	2347
123	20240529	173200	1360172750	18680	18680	18680	18680	0
124	20240529	173100	1360172750	18680	18680	18680	18680	0
125	20240529	173000	1360172750	18680	18680	18680	18680	0
126	20240529	172900	1360172750	18680	18680	18680	18680	0
127	20240529	172800	1360172750	18680	18680	18680	18680	0
128	20240529	172700	1360172750	18680	18680	18680	18680	0
129	20240529	172600	1360172750	18680	18680	18680	18680	0
130	20240529	172500	1360172750	18680	18680	18680	18680	0
131	20240529	172400	1360172750	18680	18680	18680	18680	0
132	20240529	172300	1360172750	18680	18680	18680	18680	0
133	20240529	172200	1360172750	18680	18680	18680	18680	0
134	20240529	172100	1360172750	18680	18680	18680	18680	0
135	20240529	172000	1360172750	18680	18680	18680	18680	0
136	20240529	171900	1360172750	18680	18680	18680	18680	0
137	20240529	171800	1360172750	18680	18680	18680	18680	0
138	20240529	171700	1360172750	18680	18680	18680	18680	0
139	20240529	171600	1360172750	18680	18680	18680	18680	0
140	20240529	171500	1360172750	18680	18680	18680	18680	0
141	20240529	171400	1360172750	18680	18680	18680	18680	0
142	20240529	171300	1360172750	18680	18680	18680	18680	0
143	20240529	171200	1360172750	18680	18680	18680	18680	0
144	20240529	171100	1360172750	18680	18680	18680	18680	0
145	20240529	171000	1360172750	18680	18680	18680	18680	0
146	20240529	170900	1360172750	18680	18680	18680	18680	0
147	20240529	170800	1360172750	18680	18680	18680	18680	0
148	20240529	170700	1360172750	18680	18680	18680	18680	0
149	20240529	170600	1360172750	18680	18680	18680	18680	0
150	20240529	170500	1360172750	18680	18680	18680	18680	0
151	20240529	170400	1360172750	18680	18680	18680	18680	0
152	20240529	170300	1360172750	18680	18680	18680	18680	2347
153	20240529	170200	1360172750	18680	18680	18680	18680	0
154	20240529	170100	1360172750	18680	18680	18680	18680	0
155	20240529	170000	1360172750	18680	18680	18680	18680	0
156	20240529	165900	1360172750	18680	18680	18680	18680	0
157	20240529	165800	1360172750	18680	18680	18680	18680	0
158	20240529	165700	1360172750	18680	18680	18680	18680	0
159	20240529	165600	1360172750	18680	18680	18680	18680	0
160	20240529	165500	1360172750	18680	18680	18680	18680	0
161	20240529	165400	1360172750	18680	18680	18680	18680	0
162	20240529	165300	1360172750	18680	18680	18680	18680	0
163	20240529	165200	1360172750	18680	18680	18680	18680	0
164	20240529	165100	1360172750	18680	18680	18680	18680	0
165	20240529	165000	1360172750	18680	18680	18680	18680	0
166	20240529	164900	1360172750	18680	18680	18680	18680	0
167	20240529	164800	1360172750	18680	18680	18680	18680	0
168	20240529	164700	1360172750	18680	18680	18680	18680	0
169	20240529	164600	1360172750	18680	18680	18680	18680	0
170	20240529	164500	1360172750	18680	18680	18680	18680	0
171	20240529	164400	1360172750	18680	18680	18680	18680	0
172	20240529	164300	1360172750	18680	18680	18680	18680	0
173	20240529	164200	1360172750	18680	18680	18680	18680	0
174	20240529	164100	1360172750	18680	18680	18680	18680	0
175	20240529	164000	1360172750	18680	18680	18680	18680	0
176	20240529	163900	1360172750	18680	18680	18680	18680	0
177	20240529	163800	1360172750	18680	18680	18680	18680	0
178	20240529	163700	1360172750	18680	18680	18680	18680	0
179	20240529	163600	1360172750	18680	18680	18680	18680	0
180	20240529	163500	1360172750	18680	18680	18680	18680	0
181	20240529	163400	1360172750	18680	18680	18680	18680	0
182	20240529	163300	1360172750	18680	18680	18680	18680	2347
183	20240529	163200	1360172750	18680	18680	18680	18680	0
184	20240529	163100	1360172750	18680	18680	18680	18680	0
185	20240529	163000	1360172750	18680	18680	18680	18680	0
186	20240529	162900	1360172750	18680	18680	18680	18680	0
187	20240529	162800	1360172750	18680	18680	18680	18680	0
188	20240529	162700	1360172750	18680	18680	18680	18680	0
189	20240529	162600	1360172750	18680	18680	18680	18680	0
190	20240529	162500	1360172750	18680	18680	18680	18680	0
191	20240529	162400	1360172750	18680	18680	18680	18680	0
192	20240529	162300	1360172750	18680	18680	18680	18680	0
193	20240529	162200	1360172750	18680	18680	18680	18680	0
194	20240529	162100	1360172750	18680	18680	18680	18680	0
195	20240529	162000	1360172750	18680	18680	18680	18680	0
196	20240529	161900	1360172750	18680	18680	18680	18680	0
197	20240529	161800	1360172750	18680	18680	18680	18680	0
198	20240529	161700	1360172750	18680	18680	18680	18680	0
199	20240529	161600	1360172750	18680	18680	18680	18680	0
200	20240529	161500	1360172750	18680	18680	18680	18680	0
201	20240529	161400	1360172750	18680	18680	18680	18680	0
202	20240529	161300	1360172750	18680	18680	18680	18680	0
203	20240529	161200	1360172750	18680	18680	18680	18680	0
204	20240529	161100	1360172750	18680	18680	18680	18680	0
205	20240529	161000	1360172750	18680	18680	18680	18680	0
206	20240529	160900	1360172750	18680	18680	18680	18680	0
207	20240529	160800	1360172750	18680	18680	18680	18680	0
208	20240529	160700	1360172750	18680	18680	18680	18680	0
209	20240529	160600	1360172750	18680	18680	18680	18680	0
210	20240529	160500	1360172750	18680	18680	18680	18680	0
211	20240529	160400	1360172750	18680	18680	18680	18680	0
212	20240529	160300	1360172750	18680	18680	18680	18680	2347
213	20240529	160200	1360172750	18680	18680	18680	18680	0
214	20240529	160100	1360172750	18680	18680	18680	18680	0
215	20240529	160000	1360172750	18680	18680	18680	18680	0
216	20240529	155900	1360172750	18680	18680	18680	18680	0
217	20240529	155800	1360172750	18680	18680	18680	18680	0
218	20240529	155700	1360172750	18680	18680	18680	18680	0
219	20240529	155600	1360172750	18680	18680	18680	18680	0
220	20240529	155500	1360172750	18680	18680	18680	18680	0
221	20240529	155400	1360172750	18680	18680	18680	18680	0
222	20240529	155300	1360172750	18680	18680	18680	18680	0
223	20240529	155200	1360172750	18680	18680	18680	18680	0
224	20240529	155100	1360172750	18680	18680	18680	18680	0
225	20240529	155000	1360172750	18680	18680	18680	18680	0
226	20240529	154900	1360172750	18680	18680	18680	18680	0
227	20240529	154800	1360172750	18680	18680	18680	18680	0
228	20240529	154700	1360172750	18680	18680	18680	18680	0
229	20240529	154600	1360172750	18680	18680	18680	18680	0
230	20240529	154500	1360172750	18680	18680	18680	18680	0
231	20240529	154400	1360172750	18680	18680	18680	18680	0
232	20240529	154300	1360172750	18680	18680	18680	18680	0
233	20240529	154200	1360172750	18680	18680	18680	18680	0
234	20240529	154100	1360172750	18680	18680	18680	18680	0
235	20240529	154000	1360172750	18680	18680	18680	18680	0
236	20240529	153900	1360172750	18680	18680	18680	18680	0
237	20240529	153800	1360172750	18680	18680	18680	18680	0
238	20240529	153700	1360172750	18680	18680	18680	18680	0
239	20240529	153600	1360172750	18680	18680	18680	18680	0
240	20240529	153500	1360172750	18680	18680	18680	18680	0
241	20240529	153400	1360172750	18680	18680	18680	18680	0
242	20240529	153300	1360172750	18680	18680	18680	18680	2347
243	20240529	153200	1360172750	18680	18680	18680	18680	0
244	20240529	153100	1360172750	18680	18680	18680	18680	0
245	20240529	153000	1360172750	18680	18680	18680	18680	2347
246	20240529	152900	1316330790	18680	18680	18680	18680	0
247	20240529	152800	1316330790	18680	18680	18680	18680	0
248	20240529	152700	1316330790	18680	18680	18680	18680	0
249	20240529	152600	1316330790	18680	18680	18680	18680	0
250	20240529	152500	1316330790	18680	18680	18680	18680	0
251	20240529	152400	1316330790	18680	18680	18680	18680	0
252	20240529	152300	1316330790	18680	18680	18680	18680	0
253	20240529	152200	1316330790	18680	18680	18680	18680	0
254	20240529	152100	1316330790	18680	18680	18680	18680	0
255	20240529	152000	1316330790	18680	18680	18680	18680	0
256	20240529	151900	1316330790	18680	18670	18680	18670	9
257	20240529	151800	1316162750	18650	18700	18700	18650	6
258	20240529	151700	1316050600	18690	18670	18700	18670	330
259	20240529	151600	1309883260	18660	18710	18710	18660	107
260	20240529	151500	1307885380	18710	18710	18710	18680	15
261	20240529	151400	1307604850	18710	18710	18710	18710	0
262	20240529	151300	1307604850	18710	18680	18710	18650	1410
263	20240529	151200	1281282940	18680	18710	18710	18680	839
264	20240529	151100	1265598190	18750	18720	18750	18710	131
265	20240529	151000	1263146300	18720	18750	18750	18710	19
266	20240529	150900	1262790470	18700	18780	18780	18650	3239
267	20240529	150800	1202308250	18810	18780	18810	18760	890
268	20240529	150700	1185594780	18780	18780	18780	18780	19
269	20240529	150600	1185237960	18780	18800	18800	18780	385
270	20240529	150500	1178006450	18800	18800	18800	18790	91
271	20240529	150400	1176295700	18790	18790	18790	18790	48
272	20240529	150300	1175393780	18790	18790	18790	18790	68
273	20240529	150200	1174116060	18780	18780	18780	18770	79
274	20240529	150100	1172632450	18780	18780	18780	18780	52
275	20240529	150000	1171655890	18780	18780	18790	18780	83
276	20240529	145900	1170097040	18770	18770	18780	18770	631
277	20240529	145800	1158252300	18770	18770	18770	18770	15
278	20240529	145700	1157970750	18770	18770	18770	18760	162
279	20240529	145600	1154930520	18770	18770	18770	18750	56
280	20240529	145500	1153879880	18770	18780	18780	18760	35
281	20240529	145400	1153222950	18800	18800	18800	18770	184
282	20240529	145300	1149764690	18790	18820	18820	18770	209
283	20240529	145200	1145840100	18820	18810	18820	18800	46
284	20240529	145100	1144974780	18760	18830	18830	18760	355
285	20240529	145000	1138308070	18830	18790	18830	18760	392
286	20240529	144900	1130941450	18790	18790	18800	18760	243
287	20240529	144800	1126374670	18840	18770	18840	18730	129
288	20240529	144700	1123952340	18730	18790	18790	18730	178
289	20240529	144600	1120614970	18790	18770	18790	18770	24
290	20240529	144500	1120164190	18770	18770	18860	18770	197
291	20240529	144400	1116460570	18750	18740	18750	18740	537
292	20240529	144300	1106396190	18740	18730	18740	18730	146
293	20240529	144200	1103661170	18730	18730	18730	18700	40
294	20240529	144100	1102912810	18730	18720	18730	18720	11
295	20240529	144000	1102706820	18700	18720	18720	18700	46
296	20240529	143900	1101845750	18720	18720	18720	18720	74
297	20240529	143800	1100460470	18720	18720	18720	18710	13
298	20240529	143700	1100217150	18710	18720	18720	18710	82
299	20240529	143600	1098682250	18720	18730	18730	18710	146
300	20240529	143500	1095949380	18730	18720	18730	18720	35
301	20240529	143400	1095294080	18720	18720	18720	18720	35
302	20240529	143300	1094638880	18710	18720	18720	18700	386
303	20240529	143200	1087417470	18710	18730	18730	18710	249
304	20240529	143100	1082756790	18730	18730	18730	18720	80
305	20240529	143000	1081258450	18710	18730	18730	18710	17
306	20240529	142900	1080940300	18730	18730	18730	18730	44
307	20240529	142800	1080116180	18730	18730	18730	18720	105
308	20240529	142700	1078149860	18730	18720	18730	18720	13
309	20240529	142600	1077906400	18710	18710	18710	18710	40
310	20240529	142500	1077158000	18710	18730	18730	18710	91
311	20240529	142400	1075454500	18710	18740	18740	18710	39
312	20240529	142300	1074724640	18740	18740	18740	18740	4
313	20240529	142200	1074649680	18730	18730	18730	18720	110
314	20240529	142100	1072589410	18730	18730	18730	18720	13
315	20240529	142000	1072345930	18720	18730	18730	18710	88
316	20240529	141900	1070697850	18730	18720	18740	18720	54
317	20240529	141800	1069686160	18740	18740	18740	18730	20
318	20240529	141700	1069311370	18730	18730	18740	18720	83
319	20240529	141600	1067756110	18730	18740	18740	18730	9
320	20240529	141500	1067587500	18740	18740	18740	18740	37
321	20240529	141400	1066894120	18710	18750	18750	18710	956
322	20240529	141300	1048999060	18750	18770	18770	18750	42
323	20240529	141200	1048211520	18760	18770	18770	18760	77
324	20240529	141100	1046766930	18770	18780	18780	18760	127
325	20240529	141000	1044383850	18770	18770	18780	18770	57
326	20240529	140900	1043313930	18780	18780	18780	18770	20
327	20240529	140800	1042938350	18780	18770	18780	18770	108
328	20240529	140700	1040911170	18770	18770	18770	18770	14
329	20240529	140600	1040648390	18770	18770	18770	18770	13
330	20240529	140500	1040404380	18770	18810	18810	18760	811
331	20240529	140400	1025189460	18810	18810	18810	18770	93
332	20240529	140300	1023441610	18800	18800	18810	18790	72
333	20240529	140200	1022088010	18800	18820	18840	18790	268
334	20240529	140100	1017050220	18820	18810	18840	18800	254
335	20240529	140000	1012271420	18790	18820	18850	18790	208
336	20240529	135900	1008358560	18820	18820	18820	18820	12
337	20240529	135800	1008132720	18810	18820	18820	18810	35
338	20240529	135700	1007474170	18820	18820	18820	18820	104
339	20240529	135600	1005516890	18820	18820	18820	18820	38
340	20240529	135500	1004801730	18810	18810	18810	18810	5
341	20240529	135400	1004707680	18800	18800	18810	18800	110
342	20240529	135300	1002638850	18800	18800	18800	18800	5
343	20240529	135200	1002544850	18810	18810	18810	18810	5
344	20240529	135100	1002450800	18780	18780	18780	18780	39
345	20240529	135000	1001718380	18780	18770	18780	18760	43
346	20240529	134900	1000910900	18760	18760	18760	18760	45
347	20240529	134800	1000066700	18770	18770	18770	18770	3
348	20240529	134700	1000010390	18740	18740	18740	18740	66
349	20240529	134600	998773550	18740	18740	18740	18740	71
350	20240529	134500	997443010	18740	18740	18740	18740	7
351	20240529	134400	997311830	18730	18740	18740	18730	9
352	20240529	134300	997143220	18740	18740	18740	18740	107
353	20240529	134200	995138040	18730	18720	18730	18720	339
354	20240529	134100	988788680	18730	18730	18730	18730	6
355	20240529	134000	988676300	18730	18730	18730	18720	107
356	20240529	133900	986672200	18730	18730	18730	18730	7
357	20240529	133800	986541090	18730	18750	18750	18730	217
358	20240529	133700	982475580	18750	18750	18750	18750	68
359	20240529	133600	981200580	18740	18750	18750	18740	40
360	20240529	133500	980450630	18750	18750	18750	18750	7
361	20240529	133400	980319380	18750	18760	18760	18750	71
362	20240529	133300	978988090	18770	18800	18800	18770	36
363	20240529	133200	978311350	18740	18760	18770	18740	180
364	20240529	133100	974934190	18750	18760	18760	18750	9
365	20240529	133000	974765410	18740	18740	18740	18740	1
366	20240529	132900	974746670	18760	18740	18760	18740	102
367	20240529	132800	972834490	18720	18750	18750	18720	100
368	20240529	132700	970961030	18750	18750	18750	18750	6
369	20240529	132600	970848530	18740	18750	18750	18740	40
370	20240529	132500	970098540	18740	18750	18750	18740	9
371	20240529	132400	969929830	18750	18750	18750	18750	7
372	20240529	132300	969798580	18760	18750	18760	18750	67
373	20240529	132200	968542320	18750	18750	18750	18750	62
374	20240529	132100	967379820	18750	18760	18760	18750	1036
375	20240529	132000	947954460	18790	18780	18790	18770	109
376	20240529	131900	945907050	18810	18800	18810	18800	2
377	20240529	131800	945869440	18780	18780	18780	18770	53
378	20240529	131700	944874220	18770	18770	18770	18770	77
379	20240529	131600	943428930	18770	18770	18770	18770	7
380	20240529	131500	943297540	18770	18760	18770	18760	68
381	20240529	131400	942021510	18770	18810	18810	18770	572
382	20240529	131300	931276010	18810	18810	18810	18810	4
383	20240529	131200	931200770	18810	18810	18820	18810	77
384	20240529	131100	929751680	18820	18820	18820	18820	35
385	20240529	131000	929092980	18800	18810	18810	18800	10
386	20240529	130900	928904890	18810	18810	18810	18810	65
387	20240529	130800	927682240	18810	18810	18810	18810	46
388	20240529	130700	926816980	18810	18810	18810	18810	6
389	20240529	130600	926704120	18810	18810	18810	18810	72
390	20240529	130500	925349800	18810	18810	18810	18810	5
391	20240529	130400	925255750	18810	18820	18820	18810	46
392	20240529	130300	924390420	18820	18820	18820	18820	66
393	20240529	130200	923148300	18830	18830	18830	18830	0
394	20240529	130100	923148300	18830	18840	18840	18800	336
395	20240529	130000	916829300	18800	18840	18840	18800	108
396	20240529	125900	914794620	18880	18880	18880	18880	3
397	20240529	125800	914737980	18790	18780	18790	18780	225
398	20240529	125700	910511650	18770	18770	18770	18760	76
399	20240529	125600	909085150	18770	18770	18770	18770	6
400	20240529	125500	908972530	18780	18770	18780	18770	69
401	20240529	125400	907677370	18770	18770	18770	18770	39
402	20240529	125300	906945340	18770	18770	18770	18770	7
403	20240529	125200	906813950	18760	18790	18790	18760	141
404	20240529	125100	904166170	18800	18780	18800	18780	7
405	20240529	125000	904034670	18810	18820	18820	18790	270
406	20240529	124900	898957170	18840	18820	18840	18820	74
407	20240529	124800	897563770	18840	18840	18840	18840	1
408	20240529	124700	897544930	18820	18850	18850	18820	108
409	20240529	124600	895511130	18840	18850	18850	18830	74
410	20240529	124500	894116360	18840	18860	18860	18830	7
411	20240529	124400	893984450	18860	18860	18860	18850	33
412	20240529	124300	893362120	18860	18830	18860	18830	111
413	20240529	124200	891269900	18830	18830	18830	18830	0
414	20240529	124100	891269900	18830	18870	18870	18830	129
415	20240529	124000	888840350	18830	18880	18880	18800	143
416	20240529	123900	886145950	18820	18820	18820	18820	80
417	20240529	123800	884640350	18820	18780	18820	18780	232
418	20240529	123700	880282990	18780	18780	18780	18780	3
419	20240529	123600	880226650	18780	18760	18780	18760	151
420	20240529	123500	877393830	18760	18760	18760	18760	77
421	20240529	123400	875949310	18760	18760	18760	18760	7
422	20240529	123300	875817990	18760	18750	18760	18750	53
423	20240529	123200	874824060	18740	18740	18740	18740	75
424	20240529	123100	873418560	18740	18740	18740	18740	4
425	20240529	123000	873343600	18740	18740	18750	18740	15
426	20240529	122900	873062480	18740	18730	18740	18730	289
427	20240529	122800	867647280	18740	18750	18750	18740	10
428	20240529	122700	867459840	18740	18740	18740	18740	0
429	20240529	122600	867459840	18740	18740	18740	18730	368
430	20240529	122500	860563570	18740	18740	18740	18740	39
431	20240529	122400	859832710	18740	18740	18740	18740	2
432	20240529	122300	859795230	18740	18740	18740	18740	1
433	20240529	122200	859776490	18740	18710	18740	18710	318
434	20240529	122100	853825690	18700	18700	18700	18700	543
435	20240529	122000	843671590	18680	18710	18710	18680	3
436	20240529	121900	843615490	18700	18710	18710	18670	130
437	20240529	121800	841187380	18700	18700	18700	18700	86
438	20240529	121700	839579180	18700	18700	18700	18700	0
439	20240529	121600	839579180	18700	18700	18700	18700	0
440	20240529	121500	839579180	18700	18680	18700	18680	139
441	20240529	121400	836981980	18680	18680	18680	18680	2
442	20240529	121300	836944620	18680	18680	18680	18680	7
443	20240529	121200	836813860	18690	18690	18690	18690	70
444	20240529	121100	835505560	18680	18690	18700	18680	48
445	20240529	121000	834608110	18700	18700	18710	18700	168
446	20240529	120900	831466470	18710	18730	18730	18700	468
447	20240529	120800	822710760	18750	18750	18750	18730	108
448	20240529	120700	820687210	18750	18760	18760	18750	12
449	20240529	120600	820462140	18750	18750	18750	18750	70
450	20240529	120500	819149640	18740	18740	18750	18740	117
451	20240529	120400	816957040	18760	18760	18760	18760	34
452	20240529	120300	816319200	18730	18730	18730	18730	3
453	20240529	120200	816263010	18700	18700	18700	18700	71
454	20240529	120100	814935310	18700	18730	18730	18690	803
455	20240529	120000	799920390	18710	18710	18710	18710	1
456	20240529	115900	799901680	18720	18720	18720	18720	7
457	20240529	115800	799770640	18710	18710	18710	18710	66
458	20240529	115700	798535780	18700	18710	18710	18700	408
459	20240529	115600	790905770	18700	18720	18720	18700	377
460	20240529	115500	783855730	18720	18720	18720	18720	68
461	20240529	115400	782582770	18700	18730	18730	18700	4923
462	20240529	115300	690425350	18730	18730	18730	18720	101
463	20240529	115200	688533770	18750	18760	18760	18750	142
464	20240529	115100	685870480	18770	18770	18770	18770	4
465	20240529	115000	685795400	18780	18780	18780	18770	108
466	20240529	114900	683767820	18780	18780	18780	18780	69
467	20240529	114800	682472000	18780	18780	18780	18780	9
468	20240529	114700	682302980	18780	18780	18780	18780	34
469	20240529	114600	681664460	18780	18780	18780	18780	2
470	20240529	114500	681626900	18780	18800	18800	18780	219
471	20240529	114400	677511670	18810	18820	18820	18810	73
472	20240529	114300	676138470	18820	18810	18820	18810	49
473	20240529	114200	675216630	18820	18820	18820	18820	7
474	20240529	114100	675084890	18820	18820	18820	18820	71
475	20240529	114000	673748670	18820	18830	18840	18820	43
476	20240529	113900	672939010	18830	18850	18850	18830	463
477	20240529	113800	664217620	18860	18870	18870	18860	7
478	20240529	113700	664085580	18840	18830	18840	18830	825
479	20240529	113600	648542620	18830	18850	18850	18830	239
480	20240529	113500	644038810	18850	18850	18850	18850	8
481	20240529	113400	643888010	18850	18850	18850	18850	3
482	20240529	113300	643831460	18820	18800	18820	18800	6
483	20240529	113200	643718560	18820	18810	18820	18810	106
484	20240529	113100	641724360	18810	18810	18810	18810	5
485	20240529	113000	641630310	18810	18810	18810	18800	70
486	20240529	112900	640313620	18810	18810	18810	18810	41
487	20240529	112800	639542410	18810	18820	18820	18810	59
488	20240529	112700	638432420	18820	18810	18820	18810	30
489	20240529	112600	637868080	18810	18800	18810	18800	6
490	20240529	112500	637755230	18810	18810	18810	18810	40
491	20240529	112400	637002830	18810	18810	18810	18810	71
492	20240529	112300	635667320	18810	18810	18810	18810	57
493	20240529	112200	634595150	18810	18810	18810	18810	39
494	20240529	112100	633861560	18810	18840	18850	18810	500
495	20240529	112000	624454220	18840	18840	18840	18840	2
496	20240529	111900	624416540	18850	18850	18850	18850	8
497	20240529	111800	624265740	18840	18850	18850	18840	99
498	20240529	111700	622400240	18850	18890	18890	18850	109
499	20240529	111600	620345510	18810	18800	18810	18800	934
500	20240529	111500	602781310	18800	18760	18800	18760	1920
501	20240529	111400	566707790	18760	18760	18760	18760	5
502	20240529	111300	566613990	18760	18750	18760	18750	4
503	20240529	111200	566538970	18750	18750	18750	18750	115
504	20240529	111100	564382720	18750	18750	18750	18750	41
505	20240529	111000	563613970	18750	18750	18750	18740	71
506	20240529	110900	562282730	18750	18750	18750	18750	4
507	20240529	110800	562207730	18750	18750	18750	18750	36
508	20240529	110700	561532730	18740	18730	18740	18730	35
509	20240529	110600	560876880	18730	18750	18750	18730	160
510	20240529	110500	557878760	18760	18760	18760	18760	4
511	20240529	110400	557803720	18760	18760	18760	18760	44
512	20240529	110300	556978280	18770	18770	18770	18770	4
513	20240529	110200	556903200	18780	18780	18780	18770	189
514	20240529	110100	553355010	18780	18790	18790	18780	44
515	20240529	110000	552528300	18790	18780	18790	18780	3
516	20240529	105900	552471940	18790	18790	18790	18790	13
517	20240529	105800	552227670	18790	18790	18790	18790	70
518	20240529	105700	550912370	18790	18790	18790	18790	38
519	20240529	105600	550198350	18780	18780	18780	18780	66
520	20240529	105500	548958870	18780	18780	18780	18780	4
521	20240529	105400	548883750	18780	18780	18780	18780	40
522	20240529	105300	548132550	18750	18750	18750	18750	0
523	20240529	105200	548132550	18750	18750	18750	18750	0
524	20240529	105100	548132550	18750	18750	18750	18750	0
525	20240529	105000	548132550	18750	18730	18750	18730	66
526	20240529	104900	546895090	18720	18710	18720	18710	378
527	20240529	104800	539820180	18710	18770	18770	18710	3377
528	20240529	104700	476596630	18780	18780	18780	18780	167
529	20240529	104600	473460370	18780	18780	18780	18780	0
530	20240529	104500	473460370	18780	18780	18780	18780	13
531	20240529	104400	473216230	18780	18790	18790	18780	80
532	20240529	104300	471713080	18790	18790	18790	18790	38
533	20240529	104200	470999060	18780	18800	18800	18780	80
534	20240529	104100	469495190	18810	18810	18810	18810	73
535	20240529	104000	468122060	18830	18810	18830	18810	216
536	20240529	103900	464054820	18820	18820	18820	18820	34
537	20240529	103800	463414940	18780	18780	18780	18780	35
538	20240529	103700	462757640	18740	18890	18890	18740	1031
539	20240529	103600	443364260	18900	18890	18900	18880	170
540	20240529	103500	440152970	18900	18900	18900	18900	162
541	20240529	103400	437091170	18880	18880	18880	18880	0
542	20240529	103300	437091170	18880	18880	18880	18880	632
543	20240529	103200	425159010	18880	18860	18880	18860	1156
544	20240529	103100	403346960	18860	18860	18860	18860	5
545	20240529	103000	403252660	18850	18840	18850	18840	109
546	20240529	102900	401198060	18850	18850	18850	18840	308
547	20240529	102800	395392300	18840	18840	18840	18840	1
548	20240529	102700	395373460	18830	18840	18840	18830	61
549	20240529	102600	394224280	18840	18840	18840	18840	0
550	20240529	102500	394224280	18840	18840	18840	18840	84
551	20240529	102400	392641720	18820	18820	18820	18820	0
552	20240529	102300	392641720	18820	18850	18850	18820	94
553	20240529	102200	390871690	18830	18870	18870	18830	197
554	20240529	102100	387158680	18860	18860	18860	18860	104
555	20240529	102000	385197240	18840	18840	18850	18840	124
556	20240529	101900	382860180	18840	18840	18840	18840	0
557	20240529	101800	382860180	18840	18820	18840	18820	197
558	20240529	101700	379151960	18810	18810	18810	18810	5
559	20240529	101600	379057910	18820	18820	18820	18820	0
560	20240529	101500	379057910	18820	18810	18820	18810	452
561	20240529	101400	370551770	18790	18790	18790	18790	243
562	20240529	101300	365985800	18750	18800	18800	18720	1985
563	20240529	101200	328787870	18800	18810	18810	18800	40
564	20240529	101100	328035540	18810	18800	18810	18800	5
565	20240529	101000	327941500	18800	18830	18830	18800	374
566	20240529	100900	320903020	18860	18860	18860	18860	0
567	20240529	100800	320903020	18860	18840	18860	18840	121
568	20240529	100700	318621960	18820	18830	18830	18820	9
569	20240529	100600	318452540	18830	18830	18830	18830	5
570	20240529	100500	318358390	18860	18860	18860	18860	10
571	20240529	100400	318169790	18860	18850	18860	18820	238
572	20240529	100300	313688360	18850	18850	18850	18850	5
573	20240529	100200	313594110	18850	18840	18850	18840	5
574	20240529	100100	313499870	18840	18840	18840	18840	34
575	20240529	100000	312859310	18820	18820	18820	18820	2
576	20240529	095900	312821670	18830	18830	18830	18830	20
577	20240529	095800	312445070	18830	18800	18830	18800	92
578	20240529	095700	310715440	18800	18790	18800	18790	70
579	20240529	095600	309399740	18790	18780	18790	18780	7
580	20240529	095500	309268250	18780	18780	18780	18780	15
581	20240529	095400	308986550	18790	18790	18790	18790	50
582	20240529	095300	308047050	18770	18770	18770	18770	6
583	20240529	095200	307934430	18760	18790	18790	18760	293
584	20240529	095100	302437570	18800	18800	18800	18800	101
585	20240529	095000	300538770	18810	18840	18840	18810	194
586	20240529	094900	296887360	18840	18830	18840	18820	73
587	20240529	094800	295513250	18830	18830	18830	18830	51
588	20240529	094700	294552920	18840	18840	18840	18840	5
589	20240529	094600	294458720	18850	18860	18870	18840	145
590	20240529	094500	291725860	18870	18840	18870	18840	215
591	20240529	094400	287670640	18820	18780	18820	18780	1602
592	20240529	094300	257547080	18800	18820	18830	18790	1126
593	20240529	094200	236382360	18840	18840	18840	18840	10
594	20240529	094100	236193960	18830	18850	18850	18830	57
595	20240529	094000	235120080	18830	18830	18880	18830	562
596	20240529	093900	224535150	18820	18780	18880	18780	499
597	20240529	093800	215149770	18780	18850	18850	18780	459
598	20240529	093700	206515860	18850	18720	18850	18720	1369
599	20240529	093600	180855420	18680	18620	18680	18620	745
600	20240529	093500	166971260	18620	18620	18620	18620	12
601	20240529	093400	166747820	18610	18620	18620	18610	524
602	20240529	093300	156995930	18620	18620	18620	18620	7
603	20240529	093200	156865590	18620	18610	18620	18610	136
604	20240529	093100	154334290	18620	18610	18620	18610	28
605	20240529	093000	153813170	18620	18620	18620	18610	54
606	20240529	092900	152807710	18620	18620	18620	18620	40
607	20240529	092800	152062910	18620	18610	18620	18610	5
608	20240529	092700	151969830	18600	18610	18620	18600	228
609	20240529	092600	147727420	18620	18620	18620	18620	62
610	20240529	092500	146572980	18630	18640	18640	18630	115
611	20240529	092400	144430520	18630	18630	18630	18630	0
612	20240529	092300	144430520	18630	18630	18630	18630	79
613	20240529	092200	142958750	18630	18630	18630	18630	51
614	20240529	092100	142008620	18630	18640	18640	18630	114
615	20240529	092000	139884720	18640	18700	18700	18640	372
616	20240529	091900	132936380	18720	18700	18720	18700	61
617	20240529	091800	131795250	18700	18740	18740	18700	334
618	20240529	091700	125548970	18750	18640	18750	18640	76
619	20240529	091600	124124520	18640	18790	18790	18640	41
620	20240529	091500	123360130	18610	18610	18610	18610	0
621	20240529	091400	123360130	18610	18610	18610	18610	50
622	20240529	091300	122429630	18610	18570	18630	18570	1874
623	20240529	091200	87577870	18570	18570	18570	18570	127
624	20240529	091100	85219480	18570	18570	18570	18570	205
625	20240529	091000	81412630	18560	18620	18620	18560	1205
626	20240529	090900	59016700	18620	18620	18620	18620	117
627	20240529	090800	56838160	18620	18620	18620	18620	93
628	20240529	090700	55106500	18650	18610	18650	18610	103
629	20240529	090600	53189630	18600	18660	18660	18600	1768
630	20240529	090500	20247720	18660	18680	18680	18660	303
631	20240529	090400	14590800	18670	18670	18670	18670	0
632	20240529	090300	14590800	18670	18660	18670	18660	116
633	20240529	090200	12425480	18660	18670	18670	18660	121
634	20240529	090100	10167220	18710	18640	18710	18640	190
635	20240529	090000	6624620	18640	18800	18800	18630	353