KissMeData/191420/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	203600	566219980	18770	18770	18770	18770	684
3	20240529	203500	566219980	18770	18770	18770	18770	0
4	20240529	203400	566219980	18770	18770	18770	18770	0
5	20240529	203300	566219980	18770	18770	18770	18770	0
6	20240529	203200	566219980	18770	18770	18770	18770	0
7	20240529	203100	566219980	18770	18770	18770	18770	0
8	20240529	203000	566219980	18770	18770	18770	18770	0
9	20240529	202900	566219980	18770	18770	18770	18770	0
10	20240529	202800	566219980	18770	18770	18770	18770	0
11	20240529	202700	566219980	18770	18770	18770	18770	0
12	20240529	202600	566219980	18770	18770	18770	18770	0
13	20240529	202500	566219980	18770	18770	18770	18770	0
14	20240529	202400	566219980	18770	18770	18770	18770	0
15	20240529	202300	566219980	18770	18770	18770	18770	0
16	20240529	202200	566219980	18770	18770	18770	18770	0
17	20240529	202100	566219980	18770	18770	18770	18770	0
18	20240529	202000	566219980	18770	18770	18770	18770	0
19	20240529	201900	566219980	18770	18770	18770	18770	0
20	20240529	201800	566219980	18770	18770	18770	18770	0
21	20240529	201700	566219980	18770	18770	18770	18770	0
22	20240529	201600	566219980	18770	18770	18770	18770	0
23	20240529	201500	566219980	18770	18770	18770	18770	0
24	20240529	201400	566219980	18770	18770	18770	18770	0
25	20240529	201300	566219980	18770	18770	18770	18770	0
26	20240529	201200	566219980	18770	18770	18770	18770	0
27	20240529	201100	566219980	18770	18770	18770	18770	0
28	20240529	201000	566219980	18770	18770	18770	18770	0
29	20240529	200900	566219980	18770	18770	18770	18770	0
30	20240529	200800	566219980	18770	18770	18770	18770	0
31	20240529	200700	566219980	18770	18770	18770	18770	0
32	20240529	200600	566219980	18770	18770	18770	18770	684
33	20240529	200500	566219980	18770	18770	18770	18770	0
34	20240529	200400	566219980	18770	18770	18770	18770	0
35	20240529	200300	566219980	18770	18770	18770	18770	0
36	20240529	200200	566219980	18770	18770	18770	18770	0
37	20240529	200100	566219980	18770	18770	18770	18770	0
38	20240529	200000	566219980	18770	18770	18770	18770	0
39	20240529	195900	566219980	18770	18770	18770	18770	0
40	20240529	195800	566219980	18770	18770	18770	18770	0
41	20240529	195700	566219980	18770	18770	18770	18770	0
42	20240529	195600	566219980	18770	18770	18770	18770	0
43	20240529	195500	566219980	18770	18770	18770	18770	0
44	20240529	195400	566219980	18770	18770	18770	18770	0
45	20240529	195300	566219980	18770	18770	18770	18770	0
46	20240529	195200	566219980	18770	18770	18770	18770	0
47	20240529	195100	566219980	18770	18770	18770	18770	0
48	20240529	195000	566219980	18770	18770	18770	18770	0
49	20240529	194900	566219980	18770	18770	18770	18770	0
50	20240529	194800	566219980	18770	18770	18770	18770	0
51	20240529	194700	566219980	18770	18770	18770	18770	0
52	20240529	194600	566219980	18770	18770	18770	18770	0
53	20240529	194500	566219980	18770	18770	18770	18770	0
54	20240529	194400	566219980	18770	18770	18770	18770	0
55	20240529	194300	566219980	18770	18770	18770	18770	0
56	20240529	194200	566219980	18770	18770	18770	18770	0
57	20240529	194100	566219980	18770	18770	18770	18770	0
58	20240529	194000	566219980	18770	18770	18770	18770	0
59	20240529	193900	566219980	18770	18770	18770	18770	0
60	20240529	193800	566219980	18770	18770	18770	18770	0
61	20240529	193700	566219980	18770	18770	18770	18770	0
62	20240529	193600	566219980	18770	18770	18770	18770	684
63	20240529	193500	566219980	18770	18770	18770	18770	0
64	20240529	193400	566219980	18770	18770	18770	18770	0
65	20240529	193300	566219980	18770	18770	18770	18770	0
66	20240529	193200	566219980	18770	18770	18770	18770	0
67	20240529	193100	566219980	18770	18770	18770	18770	0
68	20240529	193000	566219980	18770	18770	18770	18770	0
69	20240529	192900	566219980	18770	18770	18770	18770	0
70	20240529	192800	566219980	18770	18770	18770	18770	0
71	20240529	192700	566219980	18770	18770	18770	18770	0
72	20240529	192600	566219980	18770	18770	18770	18770	0
73	20240529	192500	566219980	18770	18770	18770	18770	0
74	20240529	192400	566219980	18770	18770	18770	18770	0
75	20240529	192300	566219980	18770	18770	18770	18770	0
76	20240529	192200	566219980	18770	18770	18770	18770	0
77	20240529	192100	566219980	18770	18770	18770	18770	0
78	20240529	192000	566219980	18770	18770	18770	18770	0
79	20240529	191900	566219980	18770	18770	18770	18770	0
80	20240529	191800	566219980	18770	18770	18770	18770	0
81	20240529	191700	566219980	18770	18770	18770	18770	0
82	20240529	191600	566219980	18770	18770	18770	18770	0
83	20240529	191500	566219980	18770	18770	18770	18770	0
84	20240529	191400	566219980	18770	18770	18770	18770	0
85	20240529	191300	566219980	18770	18770	18770	18770	0
86	20240529	191200	566219980	18770	18770	18770	18770	0
87	20240529	191100	566219980	18770	18770	18770	18770	0
88	20240529	191000	566219980	18770	18770	18770	18770	0
89	20240529	190900	566219980	18770	18770	18770	18770	0
90	20240529	190800	566219980	18770	18770	18770	18770	0
91	20240529	190700	566219980	18770	18770	18770	18770	0
92	20240529	190600	566219980	18770	18770	18770	18770	684
93	20240529	190500	566219980	18770	18770	18770	18770	0
94	20240529	190400	566219980	18770	18770	18770	18770	0
95	20240529	190300	566219980	18770	18770	18770	18770	0
96	20240529	190200	566219980	18770	18770	18770	18770	0
97	20240529	190100	566219980	18770	18770	18770	18770	0
98	20240529	190000	566219980	18770	18770	18770	18770	0
99	20240529	185900	566219980	18770	18770	18770	18770	0
100	20240529	185800	566219980	18770	18770	18770	18770	0
101	20240529	185700	566219980	18770	18770	18770	18770	0
102	20240529	185600	566219980	18770	18770	18770	18770	0
103	20240529	185500	566219980	18770	18770	18770	18770	0
104	20240529	185400	566219980	18770	18770	18770	18770	0
105	20240529	185300	566219980	18770	18770	18770	18770	0
106	20240529	185200	566219980	18770	18770	18770	18770	0
107	20240529	185100	566219980	18770	18770	18770	18770	0
108	20240529	185000	566219980	18770	18770	18770	18770	0
109	20240529	184900	566219980	18770	18770	18770	18770	0
110	20240529	184800	566219980	18770	18770	18770	18770	0
111	20240529	184700	566219980	18770	18770	18770	18770	0
112	20240529	184600	566219980	18770	18770	18770	18770	0
113	20240529	184500	566219980	18770	18770	18770	18770	0
114	20240529	184400	566219980	18770	18770	18770	18770	0
115	20240529	184300	566219980	18770	18770	18770	18770	0
116	20240529	184200	566219980	18770	18770	18770	18770	0
117	20240529	184100	566219980	18770	18770	18770	18770	0
118	20240529	184000	566219980	18770	18770	18770	18770	0
119	20240529	183900	566219980	18770	18770	18770	18770	0
120	20240529	183800	566219980	18770	18770	18770	18770	0
121	20240529	183700	566219980	18770	18770	18770	18770	0
122	20240529	183600	566219980	18770	18770	18770	18770	684
123	20240529	183500	566219980	18770	18770	18770	18770	0
124	20240529	183400	566219980	18770	18770	18770	18770	0
125	20240529	183300	566219980	18770	18770	18770	18770	0
126	20240529	183200	566219980	18770	18770	18770	18770	0
127	20240529	183100	566219980	18770	18770	18770	18770	0
128	20240529	183000	566219980	18770	18770	18770	18770	0
129	20240529	182900	566219980	18770	18770	18770	18770	0
130	20240529	182800	566219980	18770	18770	18770	18770	0
131	20240529	182700	566219980	18770	18770	18770	18770	0
132	20240529	182600	566219980	18770	18770	18770	18770	0
133	20240529	182500	566219980	18770	18770	18770	18770	0
134	20240529	182400	566219980	18770	18770	18770	18770	0
135	20240529	182300	566219980	18770	18770	18770	18770	0
136	20240529	182200	566219980	18770	18770	18770	18770	0
137	20240529	182100	566219980	18770	18770	18770	18770	0
138	20240529	182000	566219980	18770	18770	18770	18770	0
139	20240529	181900	566219980	18770	18770	18770	18770	0
140	20240529	181800	566219980	18770	18770	18770	18770	0
141	20240529	181700	566219980	18770	18770	18770	18770	0
142	20240529	181600	566219980	18770	18770	18770	18770	0
143	20240529	181500	566219980	18770	18770	18770	18770	0
144	20240529	181400	566219980	18770	18770	18770	18770	0
145	20240529	181300	566219980	18770	18770	18770	18770	0
146	20240529	181200	566219980	18770	18770	18770	18770	0
147	20240529	181100	566219980	18770	18770	18770	18770	0
148	20240529	181000	566219980	18770	18770	18770	18770	0
149	20240529	180900	566219980	18770	18770	18770	18770	0
150	20240529	180800	566219980	18770	18770	18770	18770	0
151	20240529	180700	566219980	18770	18770	18770	18770	0
152	20240529	180600	566219980	18770	18770	18770	18770	684
153	20240529	180500	566219980	18770	18770	18770	18770	0
154	20240529	180400	566219980	18770	18770	18770	18770	0
155	20240529	180300	566219980	18770	18770	18770	18770	0
156	20240529	180200	566219980	18770	18770	18770	18770	0
157	20240529	180100	566219980	18770	18770	18770	18770	0
158	20240529	180000	566219980	18770	18770	18770	18770	0
159	20240529	175900	566219980	18770	18770	18770	18770	0
160	20240529	175800	566219980	18770	18770	18770	18770	0
161	20240529	175700	566219980	18770	18770	18770	18770	0
162	20240529	175600	566219980	18770	18770	18770	18770	0
163	20240529	175500	566219980	18770	18770	18770	18770	0
164	20240529	175400	566219980	18770	18770	18770	18770	0
165	20240529	175300	566219980	18770	18770	18770	18770	0
166	20240529	175200	566219980	18770	18770	18770	18770	0
167	20240529	175100	566219980	18770	18770	18770	18770	0
168	20240529	175000	566219980	18770	18770	18770	18770	0
169	20240529	174900	566219980	18770	18770	18770	18770	0
170	20240529	174800	566219980	18770	18770	18770	18770	0
171	20240529	174700	566219980	18770	18770	18770	18770	0
172	20240529	174600	566219980	18770	18770	18770	18770	0
173	20240529	174500	566219980	18770	18770	18770	18770	0
174	20240529	174400	566219980	18770	18770	18770	18770	0
175	20240529	174300	566219980	18770	18770	18770	18770	0
176	20240529	174200	566219980	18770	18770	18770	18770	0
177	20240529	174100	566219980	18770	18770	18770	18770	0
178	20240529	174000	566219980	18770	18770	18770	18770	0
179	20240529	173900	566219980	18770	18770	18770	18770	0
180	20240529	173800	566219980	18770	18770	18770	18770	0
181	20240529	173700	566219980	18770	18770	18770	18770	0
182	20240529	173600	566219980	18770	18770	18770	18770	684
183	20240529	173500	566219980	18770	18770	18770	18770	0
184	20240529	173400	566219980	18770	18770	18770	18770	0
185	20240529	173300	566219980	18770	18770	18770	18770	0
186	20240529	173200	566219980	18770	18770	18770	18770	0
187	20240529	173100	566219980	18770	18770	18770	18770	0
188	20240529	173000	566219980	18770	18770	18770	18770	0
189	20240529	172900	566219980	18770	18770	18770	18770	0
190	20240529	172800	566219980	18770	18770	18770	18770	0
191	20240529	172700	566219980	18770	18770	18770	18770	0
192	20240529	172600	566219980	18770	18770	18770	18770	0
193	20240529	172500	566219980	18770	18770	18770	18770	0
194	20240529	172400	566219980	18770	18770	18770	18770	0
195	20240529	172300	566219980	18770	18770	18770	18770	0
196	20240529	172200	566219980	18770	18770	18770	18770	0
197	20240529	172100	566219980	18770	18770	18770	18770	0
198	20240529	172000	566219980	18770	18770	18770	18770	0
199	20240529	171900	566219980	18770	18770	18770	18770	0
200	20240529	171800	566219980	18770	18770	18770	18770	0
201	20240529	171700	566219980	18770	18770	18770	18770	0
202	20240529	171600	566219980	18770	18770	18770	18770	0
203	20240529	171500	566219980	18770	18770	18770	18770	0
204	20240529	171400	566219980	18770	18770	18770	18770	0
205	20240529	171300	566219980	18770	18770	18770	18770	0
206	20240529	171200	566219980	18770	18770	18770	18770	0
207	20240529	171100	566219980	18770	18770	18770	18770	0
208	20240529	171000	566219980	18770	18770	18770	18770	0
209	20240529	170900	566219980	18770	18770	18770	18770	0
210	20240529	170800	566219980	18770	18770	18770	18770	0
211	20240529	170700	566219980	18770	18770	18770	18770	0
212	20240529	170600	566219980	18770	18770	18770	18770	684
213	20240529	170500	566219980	18770	18770	18770	18770	0
214	20240529	170400	566219980	18770	18770	18770	18770	0
215	20240529	170300	566219980	18770	18770	18770	18770	0
216	20240529	170200	566219980	18770	18770	18770	18770	0
217	20240529	170100	566219980	18770	18770	18770	18770	0
218	20240529	170000	566219980	18770	18770	18770	18770	0
219	20240529	165900	566219980	18770	18770	18770	18770	0
220	20240529	165800	566219980	18770	18770	18770	18770	0
221	20240529	165700	566219980	18770	18770	18770	18770	0
222	20240529	165600	566219980	18770	18770	18770	18770	0
223	20240529	165500	566219980	18770	18770	18770	18770	0
224	20240529	165400	566219980	18770	18770	18770	18770	0
225	20240529	165300	566219980	18770	18770	18770	18770	0
226	20240529	165200	566219980	18770	18770	18770	18770	0
227	20240529	165100	566219980	18770	18770	18770	18770	0
228	20240529	165000	566219980	18770	18770	18770	18770	0
229	20240529	164900	566219980	18770	18770	18770	18770	0
230	20240529	164800	566219980	18770	18770	18770	18770	0
231	20240529	164700	566219980	18770	18770	18770	18770	0
232	20240529	164600	566219980	18770	18770	18770	18770	0
233	20240529	164500	566219980	18770	18770	18770	18770	0
234	20240529	164400	566219980	18770	18770	18770	18770	0
235	20240529	164300	566219980	18770	18770	18770	18770	0
236	20240529	164200	566219980	18770	18770	18770	18770	0
237	20240529	164100	566219980	18770	18770	18770	18770	0
238	20240529	164000	566219980	18770	18770	18770	18770	0
239	20240529	163900	566219980	18770	18770	18770	18770	0
240	20240529	163800	566219980	18770	18770	18770	18770	0
241	20240529	163700	566219980	18770	18770	18770	18770	0
242	20240529	163600	566219980	18770	18770	18770	18770	684
243	20240529	163500	566219980	18770	18770	18770	18770	0
244	20240529	163400	566219980	18770	18770	18770	18770	0
245	20240529	163300	566219980	18770	18770	18770	18770	0
246	20240529	163200	566219980	18770	18770	18770	18770	0
247	20240529	163100	566219980	18770	18770	18770	18770	0
248	20240529	163000	566219980	18770	18770	18770	18770	0
249	20240529	162900	566219980	18770	18770	18770	18770	0
250	20240529	162800	566219980	18770	18770	18770	18770	0
251	20240529	162700	566219980	18770	18770	18770	18770	0
252	20240529	162600	566219980	18770	18770	18770	18770	0
253	20240529	162500	566219980	18770	18770	18770	18770	0
254	20240529	162400	566219980	18770	18770	18770	18770	0
255	20240529	162300	566219980	18770	18770	18770	18770	0
256	20240529	162200	566219980	18770	18770	18770	18770	0
257	20240529	162100	566219980	18770	18770	18770	18770	0
258	20240529	162000	566219980	18770	18770	18770	18770	0
259	20240529	161900	566219980	18770	18770	18770	18770	0
260	20240529	161800	566219980	18770	18770	18770	18770	0
261	20240529	161700	566219980	18770	18770	18770	18770	0
262	20240529	161600	566219980	18770	18770	18770	18770	0
263	20240529	161500	566219980	18770	18770	18770	18770	0
264	20240529	161400	566219980	18770	18770	18770	18770	0
265	20240529	161300	566219980	18770	18770	18770	18770	0
266	20240529	161200	566219980	18770	18770	18770	18770	0
267	20240529	161100	566219980	18770	18770	18770	18770	0
268	20240529	161000	566219980	18770	18770	18770	18770	0
269	20240529	160900	566219980	18770	18770	18770	18770	0
270	20240529	160800	566219980	18770	18770	18770	18770	0
271	20240529	160700	566219980	18770	18770	18770	18770	0
272	20240529	160600	566219980	18770	18770	18770	18770	684
273	20240529	160500	566219980	18770	18770	18770	18770	0
274	20240529	160400	566219980	18770	18770	18770	18770	0
275	20240529	160300	566219980	18770	18770	18770	18770	0
276	20240529	160200	566219980	18770	18770	18770	18770	0
277	20240529	160100	566219980	18770	18770	18770	18770	0
278	20240529	160000	566219980	18770	18770	18770	18770	0
279	20240529	155900	566219980	18770	18770	18770	18770	0
280	20240529	155800	566219980	18770	18770	18770	18770	0
281	20240529	155700	566219980	18770	18770	18770	18770	0
282	20240529	155600	566219980	18770	18770	18770	18770	0
283	20240529	155500	566219980	18770	18770	18770	18770	0
284	20240529	155400	566219980	18770	18770	18770	18770	0
285	20240529	155300	566219980	18770	18770	18770	18770	0
286	20240529	155200	566219980	18770	18770	18770	18770	0
287	20240529	155100	566219980	18770	18770	18770	18770	0
288	20240529	155000	566219980	18770	18770	18770	18770	0
289	20240529	154900	566219980	18770	18770	18770	18770	0
290	20240529	154800	566219980	18770	18770	18770	18770	0
291	20240529	154700	566219980	18770	18770	18770	18770	0
292	20240529	154600	566219980	18770	18770	18770	18770	0
293	20240529	154500	566219980	18770	18770	18770	18770	0
294	20240529	154400	566219980	18770	18770	18770	18770	0
295	20240529	154300	566219980	18770	18770	18770	18770	0
296	20240529	154200	566219980	18770	18770	18770	18770	0
297	20240529	154100	566219980	18770	18770	18770	18770	0
298	20240529	154000	566219980	18770	18770	18770	18770	0
299	20240529	153900	566219980	18770	18770	18770	18770	0
300	20240529	153800	566219980	18770	18770	18770	18770	0
301	20240529	153700	566219980	18770	18770	18770	18770	0
302	20240529	153600	566219980	18770	18770	18770	18770	684
303	20240529	153500	566219980	18770	18770	18770	18770	0
304	20240529	153400	566219980	18770	18770	18770	18770	0
305	20240529	153300	566219980	18770	18770	18770	18770	0
306	20240529	153200	566219980	18770	18770	18770	18770	0
307	20240529	153100	566219980	18770	18770	18770	18770	0
308	20240529	153000	566219980	18770	18770	18770	18770	684
309	20240529	152900	553381300	18790	18790	18790	18790	0
310	20240529	152800	553381300	18790	18790	18790	18790	0
311	20240529	152700	553381300	18790	18790	18790	18790	0
312	20240529	152600	553381300	18790	18790	18790	18790	0
313	20240529	152500	553381300	18790	18790	18790	18790	0
314	20240529	152400	553381300	18790	18790	18790	18790	0
315	20240529	152300	553381300	18790	18790	18790	18790	0
316	20240529	152200	553381300	18790	18790	18790	18790	0
317	20240529	152100	553381300	18790	18790	18790	18790	0
318	20240529	152000	553381300	18790	18790	18790	18790	0
319	20240529	151900	553381300	18790	18790	18790	18790	0
320	20240529	151800	553381300	18790	18790	18790	18790	0
321	20240529	151700	553381300	18790	18790	18790	18790	0
322	20240529	151600	553381300	18790	18870	18880	18790	51
323	20240529	151500	552418810	18880	18880	18880	18880	0
324	20240529	151400	552418810	18880	18880	18880	18880	0
325	20240529	151300	552418810	18880	18880	18880	18880	0
326	20240529	151200	552418810	18880	18860	18880	18860	150
327	20240529	151100	549588310	18860	18860	18860	18860	0
328	20240529	151000	549588310	18860	18860	18860	18860	0
329	20240529	150900	549588310	18860	18850	18860	18840	48
330	20240529	150800	548683150	18860	18860	18860	18860	0
331	20240529	150700	548683150	18860	18850	18860	18850	20
332	20240529	150600	548306050	18870	18870	18870	18870	0
333	20240529	150500	548306050	18870	18870	18870	18870	0
334	20240529	150400	548306050	18870	18870	18870	18870	0
335	20240529	150300	548306050	18870	18800	18870	18800	11
336	20240529	150200	548099180	18800	18800	18800	18800	2
337	20240529	150100	548061580	18770	18790	18790	18770	45
338	20240529	150000	547216700	18770	18770	18770	18770	100
339	20240529	145900	545339700	18770	18810	18810	18770	180
340	20240529	145800	541958830	18790	18790	18790	18790	0
341	20240529	145700	541958830	18790	18800	18800	18790	10
342	20240529	145600	541770920	18790	18790	18790	18790	0
343	20240529	145500	541770920	18790	18800	18800	18790	131
344	20240529	145400	539309310	18830	18860	18860	18830	44
345	20240529	145300	538480450	18950	18950	18950	18950	0
346	20240529	145200	538480450	18950	18950	18950	18950	0
347	20240529	145100	538480450	18950	18950	18950	18950	0
348	20240529	145000	538480450	18950	18950	18950	18950	0
349	20240529	144900	538480450	18950	18950	18950	18950	0
350	20240529	144800	538480450	18950	18950	18950	18950	0
351	20240529	144700	538480450	18950	18950	18950	18950	1
352	20240529	144600	538461500	18840	18840	18840	18840	0
353	20240529	144500	538461500	18840	18840	18840	18840	0
354	20240529	144400	538461500	18840	18950	18950	18840	91
355	20240529	144300	536737160	18980	18980	18980	18980	127
356	20240529	144200	534326700	19020	19020	19020	19020	0
357	20240529	144100	534326700	19020	19020	19020	19020	0
358	20240529	144000	534326700	19020	18900	19020	18900	41
359	20240529	143900	533549980	18870	18820	18870	18820	38
360	20240529	143800	532833810	18780	18780	18780	18780	0
361	20240529	143700	532833810	18780	18780	18780	18780	0
362	20240529	143600	532833810	18780	18780	18780	18780	3
363	20240529	143500	532777470	18780	18780	18780	18780	1
364	20240529	143400	532758690	18830	18830	18830	18830	1
365	20240529	143300	532739860	18760	18760	18760	18760	0
366	20240529	143200	532739860	18760	18760	18760	18760	0
367	20240529	143100	532739860	18760	18760	18760	18760	0
368	20240529	143000	532739860	18760	18760	18760	18760	0
369	20240529	142900	532739860	18760	18760	18760	18760	0
370	20240529	142800	532739860	18760	18760	18760	18760	0
371	20240529	142700	532739860	18760	18760	18760	18760	0
372	20240529	142600	532739860	18760	18800	18800	18760	417
373	20240529	142500	524913510	18800	18800	18800	18800	0
374	20240529	142400	524913510	18800	18800	18800	18800	0
375	20240529	142300	524913510	18800	18800	18800	18800	0
376	20240529	142200	524913510	18800	18820	18820	18800	180
377	20240529	142100	521529240	19010	18800	19010	18800	4
378	20240529	142000	521453590	18780	18780	18780	18780	0
379	20240529	141900	521453590	18780	18780	18780	18780	0
380	20240529	141800	521453590	18780	18780	18780	18780	0
381	20240529	141700	521453590	18780	18800	18800	18780	39
382	20240529	141600	520720740	18860	18830	18860	18830	723
383	20240529	141500	507086700	18840	18840	18840	18840	0
384	20240529	141400	507086700	18840	18840	18840	18840	10
385	20240529	141300	506898300	18760	18760	18840	18760	144
386	20240529	141200	504196780	18760	18760	18760	18760	1
387	20240529	141100	504178020	18770	18790	18790	18770	71
388	20240529	141000	502844720	18800	18800	18800	18800	0
389	20240529	140900	502844720	18800	18810	18810	18800	106
390	20240529	140800	500851910	18850	18850	18850	18850	0
391	20240529	140700	500851910	18850	18850	18850	18850	0
392	20240529	140600	500851910	18850	18850	18850	18850	0
393	20240529	140500	500851910	18850	18840	18850	18840	31
394	20240529	140400	500267860	18820	18820	18820	18820	1
395	20240529	140300	500249040	18830	18840	18840	18830	52
396	20240529	140200	499269370	18800	18860	18860	18800	67
397	20240529	140100	498007560	18860	18860	18860	18860	0
398	20240529	140000	498007560	18860	18860	18860	18860	10
399	20240529	135900	497818960	18900	18900	18900	18900	0
400	20240529	135800	497818960	18900	18900	18900	18900	0
401	20240529	135700	497818960	18900	18910	18910	18900	11
402	20240529	135600	497610960	18960	18960	18960	18960	0
403	20240529	135500	497610960	18960	18960	18960	18960	28
404	20240529	135400	497080080	18960	18960	18960	18960	1
405	20240529	135300	497061120	18960	18960	18960	18960	0
406	20240529	135200	497061120	18960	18960	18960	18960	0
407	20240529	135100	497061120	18960	18960	18960	18960	0
408	20240529	135000	497061120	18960	18960	18960	18960	1
409	20240529	134900	497042160	18900	19010	19010	18900	6
410	20240529	134800	496928640	19050	19050	19050	19050	0
411	20240529	134700	496928640	19050	19050	19050	19050	0
412	20240529	134600	496928640	19050	19050	19050	19050	2
413	20240529	134500	496890540	18920	18920	18920	18920	46
414	20240529	134400	496020220	19070	19070	19070	19070	0
415	20240529	134300	496020220	19070	19070	19070	19070	1
416	20240529	134200	496001150	19080	18890	19080	18890	311
417	20240529	134100	490124570	18820	18820	18820	18820	0
418	20240529	134000	490124570	18820	18820	18820	18820	0
419	20240529	133900	490124570	18820	18740	18820	18740	134
420	20240529	133800	487607170	18740	18740	18740	18740	0
421	20240529	133700	487607170	18740	18740	18740	18740	0
422	20240529	133600	487607170	18740	18750	18750	18740	300
423	20240529	133500	481984670	18750	18750	18750	18750	50
424	20240529	133400	481047170	18810	18750	18810	18750	3
425	20240529	133300	480990800	18750	18930	18930	18750	3515
426	20240529	133200	414636980	18930	18940	18940	18930	2
427	20240529	133100	414599110	18940	18930	18940	18930	258
428	20240529	133000	409715150	18940	18940	18940	18940	0
429	20240529	132900	409715150	18940	18940	18940	18930	137
430	20240529	132800	407120500	18930	18940	18940	18930	49
431	20240529	132700	406192750	18950	18950	18950	18950	5
432	20240529	132600	406098000	18940	18950	18950	18940	21
433	20240529	132500	405700250	18950	18950	18950	18950	0
434	20240529	132400	405700250	18950	18980	18980	18950	237
435	20240529	132300	401206570	18980	18980	18980	18980	10
436	20240529	132200	401016770	18990	18990	18990	18990	19
437	20240529	132100	400655960	18990	18990	18990	18990	4
438	20240529	132000	400580000	18990	19030	19030	18990	119
439	20240529	131900	398319110	19030	19030	19030	19030	0
440	20240529	131800	398319110	19030	19030	19030	19030	0
441	20240529	131700	398319110	19030	19030	19030	19030	0
442	20240529	131600	398319110	19030	19030	19030	19030	0
443	20240529	131500	398319110	19030	18980	19030	18980	41
444	20240529	131400	397540880	18980	18980	18980	18980	51
445	20240529	131300	396572900	18970	18970	18970	18970	86
446	20240529	131200	394941480	19030	19030	19030	19030	0
447	20240529	131100	394941480	19030	18950	19030	18950	78
448	20240529	131000	393463300	18920	19000	19000	18920	418
449	20240529	130900	385542960	19000	19000	19000	19000	1586
450	20240529	130800	355408960	19000	18990	19000	18990	500
451	20240529	130700	345909980	18910	18910	18910	18910	0
452	20240529	130600	345909980	18910	18940	18940	18910	438
453	20240529	130500	337624890	18960	19040	19040	18960	1868
454	20240529	130400	302149610	19050	19050	19050	19050	20
455	20240529	130300	301768610	19060	19060	19060	19060	0
456	20240529	130200	301768610	19060	19060	19060	19060	3
457	20240529	130100	301711430	19060	19060	19060	19060	1
458	20240529	130000	301692370	19050	19050	19050	19050	130
459	20240529	125900	299215870	19150	19150	19150	19150	0
460	20240529	125800	299215870	19150	19150	19150	19150	0
461	20240529	125700	299215870	19150	19150	19150	19150	1
462	20240529	125600	299196720	19050	19050	19050	19050	1
463	20240529	125500	299177670	19090	19090	19090	19090	1
464	20240529	125400	299158580	19150	19150	19150	19150	0
465	20240529	125300	299158580	19150	19150	19150	19150	0
466	20240529	125200	299158580	19150	19150	19150	19150	0
467	20240529	125100	299158580	19150	19150	19150	19150	1
468	20240529	125000	299139430	19090	19090	19090	19090	20
469	20240529	124900	298757630	19090	19090	19090	19090	0
470	20240529	124800	298757630	19090	19090	19090	19090	0
471	20240529	124700	298757630	19090	19090	19090	19090	0
472	20240529	124600	298757630	19090	19090	19090	19090	0
473	20240529	124500	298757630	19090	19090	19090	19090	0
474	20240529	124400	298757630	19090	19000	19090	18990	211
475	20240529	124300	294749640	19000	19000	19000	19000	0
476	20240529	124200	294749640	19000	19050	19050	19000	599
477	20240529	124100	283366580	19060	19070	19070	19060	3
478	20240529	124000	283309390	19140	19140	19140	19140	1
479	20240529	123900	283290250	19140	19140	19140	19140	0
480	20240529	123800	283290250	19140	19140	19140	19140	0
481	20240529	123700	283290250	19140	19140	19140	19140	0
482	20240529	123600	283290250	19140	19140	19140	19140	0
483	20240529	123500	283290250	19140	19140	19140	19140	100
484	20240529	123400	281376250	19140	19140	19140	19140	0
485	20240529	123300	281376250	19140	19140	19140	19140	0
486	20240529	123200	281376250	19140	19140	19140	19140	0
487	20240529	123100	281376250	19140	19140	19140	19140	0
488	20240529	123000	281376250	19140	19140	19140	19140	0
489	20240529	122900	281376250	19140	19140	19140	19140	11
490	20240529	122800	281165710	19210	19210	19210	19210	0
491	20240529	122700	281165710	19210	19210	19210	19210	0
492	20240529	122600	281165710	19210	19210	19210	19210	0
493	20240529	122500	281165710	19210	19210	19210	19210	0
494	20240529	122400	281165710	19210	19210	19210	19210	0
495	20240529	122300	281165710	19210	19210	19210	19210	0
496	20240529	122200	281165710	19210	19210	19210	19210	0
497	20240529	122100	281165710	19210	19210	19210	19210	0
498	20240529	122000	281165710	19210	19210	19210	19210	0
499	20240529	121900	281165710	19210	19090	19210	19090	64
500	20240529	121800	279942410	19090	19090	19090	19090	0
501	20240529	121700	279942410	19090	19090	19090	19090	0
502	20240529	121600	279942410	19090	19050	19090	19040	30
503	20240529	121500	279371120	19100	19100	19100	19100	0
504	20240529	121400	279371120	19100	19100	19100	19100	0
505	20240529	121300	279371120	19100	19100	19100	19100	1
506	20240529	121200	279352020	19000	19000	19000	19000	0
507	20240529	121100	279352020	19000	19000	19000	19000	0
508	20240529	121000	279352020	19000	19000	19000	19000	0
509	20240529	120900	279352020	19000	19000	19000	19000	40
510	20240529	120800	278592020	19000	19000	19000	19000	25
511	20240529	120700	278117020	19000	19000	19000	19000	63
512	20240529	120600	276920020	18990	19040	19040	18990	786
513	20240529	120500	261971490	19050	19060	19060	19050	302
514	20240529	120400	256216390	19050	19050	19050	19050	0
515	20240529	120300	256216390	19050	19050	19050	19050	0
516	20240529	120200	256216390	19050	19050	19050	19050	0
517	20240529	120100	256216390	19050	19070	19070	19050	908
518	20240529	120000	238913900	19080	19100	19100	19080	258
519	20240529	115900	233990690	19090	19090	19090	19090	4
520	20240529	115800	233914330	19080	19090	19100	19080	1109
521	20240529	115700	212748050	19180	19140	19180	19100	867
522	20240529	115600	196180870	19150	19160	19160	19150	50
523	20240529	115500	195223350	19170	19170	19170	19170	0
524	20240529	115400	195223350	19170	19170	19170	19170	0
525	20240529	115300	195223350	19170	19170	19170	19170	0
526	20240529	115200	195223350	19170	19170	19170	19170	1
527	20240529	115100	195204180	19150	19150	19150	19150	0
528	20240529	115000	195204180	19150	19150	19150	19150	0
529	20240529	114900	195204180	19150	19150	19150	19150	0
530	20240529	114800	195204180	19150	19150	19150	19150	0
531	20240529	114700	195204180	19150	19150	19150	19150	0
532	20240529	114600	195204180	19150	19150	19150	19150	0
533	20240529	114500	195204180	19150	19150	19150	19150	0
534	20240529	114400	195204180	19150	19150	19150	19150	0
535	20240529	114300	195204180	19150	19170	19170	19150	100
536	20240529	114200	193288740	19160	19160	19160	19160	0
537	20240529	114100	193288740	19160	19160	19160	19160	0
538	20240529	114000	193288740	19160	19160	19160	19160	0
539	20240529	113900	193288740	19160	19160	19160	19160	0
540	20240529	113800	193288740	19160	19180	19260	19160	71
541	20240529	113700	191928010	19180	19180	19180	19180	0
542	20240529	113600	191928010	19180	19190	19190	19180	138
543	20240529	113500	189281160	19200	19200	19200	19200	12
544	20240529	113400	189050760	19260	19260	19260	19260	1
545	20240529	113300	189031500	19260	19260	19260	19260	0
546	20240529	113200	189031500	19260	19260	19260	19260	0
547	20240529	113100	189031500	19260	19260	19260	19260	0
548	20240529	113000	189031500	19260	19260	19260	19260	0
549	20240529	112900	189031500	19260	19260	19260	19260	0
550	20240529	112800	189031500	19260	19260	19260	19260	0
551	20240529	112700	189031500	19260	19240	19260	19240	2
552	20240529	112600	188993000	19180	19180	19180	19180	2
553	20240529	112500	188954640	19260	19260	19260	19260	0
554	20240529	112400	188954640	19260	19260	19260	19260	0
555	20240529	112300	188954640	19260	19260	19260	19260	0
556	20240529	112200	188954640	19260	19260	19260	19260	1
557	20240529	112100	188935380	19280	19280	19280	19280	0
558	20240529	112000	188935380	19280	19280	19280	19280	0
559	20240529	111900	188935380	19280	19280	19280	19280	0
560	20240529	111800	188935380	19280	19280	19280	19280	0
561	20240529	111700	188935380	19280	19280	19280	19280	0
562	20240529	111600	188935380	19280	19280	19280	19280	0
563	20240529	111500	188935380	19280	19290	19300	19280	270
564	20240529	111400	183726390	19290	19200	19290	19200	300
565	20240529	111300	177948260	19200	19140	19200	19140	231
566	20240529	111200	173520450	19150	19150	19150	19150	0
567	20240529	111100	173520450	19150	19140	19150	19140	2
568	20240529	111000	173482160	19100	19100	19100	19100	1
569	20240529	110900	173463060	19090	19090	19090	19090	0
570	20240529	110800	173463060	19090	19090	19090	19090	0
571	20240529	110700	173463060	19090	19090	19090	19090	0
572	20240529	110600	173463060	19090	19090	19090	19090	0
573	20240529	110500	173463060	19090	19090	19090	19090	0
574	20240529	110400	173463060	19090	19090	19090	19090	0
575	20240529	110300	173463060	19090	19090	19090	19090	1
576	20240529	110200	173443970	19080	19080	19080	19080	0
577	20240529	110100	173443970	19080	19080	19080	19080	0
578	20240529	110000	173443970	19080	19080	19080	19080	0
579	20240529	105900	173443970	19080	19100	19100	19080	188
580	20240529	105800	169853940	19090	19090	19090	19090	0
581	20240529	105700	169853940	19090	19090	19090	19090	0
582	20240529	105600	169853940	19090	19090	19090	19090	0
583	20240529	105500	169853940	19090	19090	19090	19090	0
584	20240529	105400	169853940	19090	19090	19090	19090	0
585	20240529	105300	169853940	19090	19090	19090	19090	0
586	20240529	105200	169853940	19090	19090	19090	19090	0
587	20240529	105100	169853940	19090	19090	19090	19090	0
588	20240529	105000	169853940	19090	19090	19090	19090	77
589	20240529	104900	168384010	19090	19090	19090	19090	0
590	20240529	104800	168384010	19090	19090	19090	19090	10
591	20240529	104700	168193110	19090	19090	19090	19090	0
592	20240529	104600	168193110	19090	19090	19090	19080	271
593	20240529	104500	163021630	19090	19120	19120	19090	429
594	20240529	104400	154828830	19230	19230	19230	19230	0
595	20240529	104300	154828830	19230	19230	19230	19230	21
596	20240529	104200	154425000	19240	19240	19240	19240	0
597	20240529	104100	154425000	19240	19240	19240	19240	0
598	20240529	104000	154425000	19240	19240	19240	19240	1
599	20240529	103900	154405760	19100	19100	19100	19100	0
600	20240529	103800	154405760	19100	19140	19140	19100	15
601	20240529	103700	154119120	19220	19220	19220	19220	0
602	20240529	103600	154119120	19220	19120	19220	19120	16
603	20240529	103500	153813100	19120	19120	19120	19120	0
604	20240529	103400	153813100	19120	19150	19150	19120	108
605	20240529	103300	151747560	19230	19230	19230	19230	0
606	20240529	103200	151747560	19230	19230	19230	19230	0
607	20240529	103100	151747560	19230	19200	19230	19200	12
608	20240529	103000	151517100	19230	19230	19230	19230	0
609	20240529	102900	151517100	19230	19230	19230	19230	0
610	20240529	102800	151517100	19230	19230	19230	19230	0
611	20240529	102700	151517100	19230	19230	19230	19230	1
612	20240529	102600	151497870	19160	19160	19160	19160	101
613	20240529	102500	149562710	19090	19090	19090	19090	0
614	20240529	102400	149562710	19090	19090	19090	19090	0
615	20240529	102300	149562710	19090	19100	19100	19090	4
616	20240529	102200	149486330	19150	19150	19150	19150	4
617	20240529	102100	149409730	19080	19160	19160	19080	101
618	20240529	102000	147482510	19090	19090	19090	19090	57
619	20240529	101900	146394380	19160	19160	19160	19160	0
620	20240529	101800	146394380	19160	19160	19160	19160	0
621	20240529	101700	146394380	19160	19160	19160	19160	0
622	20240529	101600	146394380	19160	19160	19160	19100	98
623	20240529	101500	144522460	19100	19110	19110	19100	3
624	20240529	101400	144465150	19160	19160	19160	19160	1
625	20240529	101300	144445990	19160	19160	19160	19160	1
626	20240529	101200	144426830	19100	19100	19160	19100	8
627	20240529	101100	144273970	19070	19080	19080	19070	250
628	20240529	101000	139505460	19080	19080	19080	19080	0
629	20240529	100900	139505460	19080	19080	19080	19080	1
630	20240529	100800	139486380	19080	19150	19200	19080	702
631	20240529	100700	126067820	19150	19150	19150	19150	1
632	20240529	100600	126048670	19160	19160	19160	19160	7
633	20240529	100500	125914550	19160	19170	19170	19160	15
634	20240529	100400	125627090	19260	19260	19260	19260	10
635	20240529	100300	125434490	19270	19270	19270	19270	0
636	20240529	100200	125434490	19270	19270	19270	19270	0
637	20240529	100100	125434490	19270	19190	19270	19190	50
638	20240529	100000	124473800	19200	19200	19200	19200	0
639	20240529	095900	124473800	19200	19200	19200	19200	0
640	20240529	095800	124473800	19200	19200	19200	19200	0
641	20240529	095700	124473800	19200	19200	19200	19200	0
642	20240529	095600	124473800	19200	19200	19200	19200	0
643	20240529	095500	124473800	19200	19200	19200	19200	0
644	20240529	095400	124473800	19200	19200	19200	19200	0
645	20240529	095300	124473800	19200	19200	19200	19200	0
646	20240529	095200	124473800	19200	19150	19200	19150	15
647	20240529	095100	124186500	19100	19100	19100	19100	104
648	20240529	095000	122200100	19150	19150	19150	19150	0
649	20240529	094900	122200100	19150	19150	19150	19150	0
650	20240529	094800	122200100	19150	19070	19150	19070	6
651	20240529	094700	122085300	19060	19060	19060	19060	0
652	20240529	094600	122085300	19060	19060	19060	19060	0
653	20240529	094500	122085300	19060	19150	19150	19060	600
654	20240529	094400	110616250	19150	19140	19150	19140	67
655	20240529	094300	109333340	19200	19200	19200	19200	5
656	20240529	094200	109237340	19200	19120	19200	19120	80
657	20240529	094100	107705980	19130	19130	19130	19130	22
658	20240529	094000	107285120	19140	19150	19150	19140	26
659	20240529	093900	106787330	19220	19220	19220	19220	0
660	20240529	093800	106787330	19220	19220	19220	19220	0
661	20240529	093700	106787330	19220	19220	19220	19220	0
662	20240529	093600	106787330	19220	19220	19220	19220	0
663	20240529	093500	106787330	19220	19240	19240	19150	237
664	20240529	093400	102229630	19250	19310	19350	19250	168
665	20240529	093300	98985260	19310	19300	19310	19300	2
666	20240529	093200	98946650	19320	19320	19320	19320	1
667	20240529	093100	98927330	19350	19320	19400	19320	21
668	20240529	093000	98520710	19320	19320	19320	19320	14
669	20240529	092900	98250230	19300	19440	19440	19300	1466
670	20240529	092800	69850700	19480	19480	19480	19480	0
671	20240529	092700	69850700	19480	19420	19480	19410	20
672	20240529	092600	69461940	19490	19490	19490	19490	0
673	20240529	092500	69461940	19490	19490	19490	19490	10
674	20240529	092400	69267040	19490	19490	19490	19490	0
675	20240529	092300	69267040	19490	19420	19490	19420	36
676	20240529	092200	68567720	19420	19490	19490	19420	17
677	20240529	092100	68237330	19490	19410	19490	19410	15
678	20240529	092000	67946000	19410	19410	19430	19410	90
679	20240529	091900	66198900	19420	19420	19420	19420	101
680	20240529	091800	64237480	19420	19420	19420	19420	16
681	20240529	091700	63926760	19390	19390	19390	19390	0
682	20240529	091600	63926760	19390	19390	19390	19390	0
683	20240529	091500	63926760	19390	19390	19390	19390	12
684	20240529	091400	63694080	19390	19390	19390	19390	1
685	20240529	091300	63674690	19400	19570	19580	19400	1831
686	20240529	091200	28106220	19500	19510	19510	19500	73
687	20240529	091100	26682070	19650	19650	19650	19650	0
688	20240529	091000	26682070	19650	19550	19650	19510	29
689	20240529	090900	26114630	19570	19570	19570	19570	50
690	20240529	090800	25136130	19600	19600	19600	19600	0
691	20240529	090700	25136130	19600	19650	19830	19600	68
692	20240529	090600	23801040	19730	19840	19850	19730	430
693	20240529	090500	15314830	19800	19640	19800	19600	628
694	20240529	090400	2930090	19620	19620	19620	19620	18
695	20240529	090300	2576930	19540	19540	19540	19540	98
696	20240529	090200	662010	19540	19540	19540	19540	0
697	20240529	090100	662010	19540	19540	19540	19540	8
698	20240529	090000	505690	19440	19450	19450	19440	26