KissMeData/250000/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	205400	1633465460	12430	12430	12430	12430	3400
3	20240527	205300	1633465460	12430	12430	12430	12430	0
4	20240527	205200	1633465460	12430	12430	12430	12430	0
5	20240527	205100	1633465460	12430	12430	12430	12430	0
6	20240527	205000	1633465460	12430	12430	12430	12430	0
7	20240527	204900	1633465460	12430	12430	12430	12430	0
8	20240527	204800	1633465460	12430	12430	12430	12430	0
9	20240527	204700	1633465460	12430	12430	12430	12430	0
10	20240527	204600	1633465460	12430	12430	12430	12430	0
11	20240527	204500	1633465460	12430	12430	12430	12430	0
12	20240527	204400	1633465460	12430	12430	12430	12430	0
13	20240527	204300	1633465460	12430	12430	12430	12430	0
14	20240527	204200	1633465460	12430	12430	12430	12430	0
15	20240527	204100	1633465460	12430	12430	12430	12430	0
16	20240527	204000	1633465460	12430	12430	12430	12430	0
17	20240527	203900	1633465460	12430	12430	12430	12430	0
18	20240527	203800	1633465460	12430	12430	12430	12430	0
19	20240527	203700	1633465460	12430	12430	12430	12430	0
20	20240527	203600	1633465460	12430	12430	12430	12430	0
21	20240527	203500	1633465460	12430	12430	12430	12430	0
22	20240527	203400	1633465460	12430	12430	12430	12430	0
23	20240527	203300	1633465460	12430	12430	12430	12430	0
24	20240527	203200	1633465460	12430	12430	12430	12430	0
25	20240527	203100	1633465460	12430	12430	12430	12430	0
26	20240527	203000	1633465460	12430	12430	12430	12430	0
27	20240527	202900	1633465460	12430	12430	12430	12430	0
28	20240527	202800	1633465460	12430	12430	12430	12430	0
29	20240527	202700	1633465460	12430	12430	12430	12430	0
30	20240527	202600	1633465460	12430	12430	12430	12430	0
31	20240527	202500	1633465460	12430	12430	12430	12430	0
32	20240527	202400	1633465460	12430	12430	12430	12430	3400
33	20240527	202300	1633465460	12430	12430	12430	12430	0
34	20240527	202200	1633465460	12430	12430	12430	12430	0
35	20240527	202100	1633465460	12430	12430	12430	12430	0
36	20240527	202000	1633465460	12430	12430	12430	12430	0
37	20240527	201900	1633465460	12430	12430	12430	12430	0
38	20240527	201800	1633465460	12430	12430	12430	12430	0
39	20240527	201700	1633465460	12430	12430	12430	12430	0
40	20240527	201600	1633465460	12430	12430	12430	12430	0
41	20240527	201500	1633465460	12430	12430	12430	12430	0
42	20240527	201400	1633465460	12430	12430	12430	12430	0
43	20240527	201300	1633465460	12430	12430	12430	12430	0
44	20240527	201200	1633465460	12430	12430	12430	12430	0
45	20240527	201100	1633465460	12430	12430	12430	12430	0
46	20240527	201000	1633465460	12430	12430	12430	12430	0
47	20240527	200900	1633465460	12430	12430	12430	12430	0
48	20240527	200800	1633465460	12430	12430	12430	12430	0
49	20240527	200700	1633465460	12430	12430	12430	12430	0
50	20240527	200600	1633465460	12430	12430	12430	12430	0
51	20240527	200500	1633465460	12430	12430	12430	12430	0
52	20240527	200400	1633465460	12430	12430	12430	12430	0
53	20240527	200300	1633465460	12430	12430	12430	12430	0
54	20240527	200200	1633465460	12430	12430	12430	12430	0
55	20240527	200100	1633465460	12430	12430	12430	12430	0
56	20240527	200000	1633465460	12430	12430	12430	12430	0
57	20240527	195900	1633465460	12430	12430	12430	12430	0
58	20240527	195800	1633465460	12430	12430	12430	12430	0
59	20240527	195700	1633465460	12430	12430	12430	12430	0
60	20240527	195600	1633465460	12430	12430	12430	12430	0
61	20240527	195500	1633465460	12430	12430	12430	12430	0
62	20240527	195400	1633465460	12430	12430	12430	12430	3400
63	20240527	195300	1633465460	12430	12430	12430	12430	0
64	20240527	195200	1633465460	12430	12430	12430	12430	0
65	20240527	195100	1633465460	12430	12430	12430	12430	0
66	20240527	195000	1633465460	12430	12430	12430	12430	0
67	20240527	194900	1633465460	12430	12430	12430	12430	0
68	20240527	194800	1633465460	12430	12430	12430	12430	0
69	20240527	194700	1633465460	12430	12430	12430	12430	0
70	20240527	194600	1633465460	12430	12430	12430	12430	0
71	20240527	194500	1633465460	12430	12430	12430	12430	0
72	20240527	194400	1633465460	12430	12430	12430	12430	0
73	20240527	194300	1633465460	12430	12430	12430	12430	0
74	20240527	194200	1633465460	12430	12430	12430	12430	0
75	20240527	194100	1633465460	12430	12430	12430	12430	0
76	20240527	194000	1633465460	12430	12430	12430	12430	0
77	20240527	193900	1633465460	12430	12430	12430	12430	0
78	20240527	193800	1633465460	12430	12430	12430	12430	0
79	20240527	193700	1633465460	12430	12430	12430	12430	0
80	20240527	193600	1633465460	12430	12430	12430	12430	0
81	20240527	193500	1633465460	12430	12430	12430	12430	0
82	20240527	193400	1633465460	12430	12430	12430	12430	0
83	20240527	193300	1633465460	12430	12430	12430	12430	0
84	20240527	193200	1633465460	12430	12430	12430	12430	0
85	20240527	193100	1633465460	12430	12430	12430	12430	0
86	20240527	193000	1633465460	12430	12430	12430	12430	0
87	20240527	192900	1633465460	12430	12430	12430	12430	0
88	20240527	192800	1633465460	12430	12430	12430	12430	0
89	20240527	192700	1633465460	12430	12430	12430	12430	0
90	20240527	192600	1633465460	12430	12430	12430	12430	0
91	20240527	192500	1633465460	12430	12430	12430	12430	0
92	20240527	192400	1633465460	12430	12430	12430	12430	3400
93	20240527	192300	1633465460	12430	12430	12430	12430	0
94	20240527	192200	1633465460	12430	12430	12430	12430	0
95	20240527	192100	1633465460	12430	12430	12430	12430	0
96	20240527	192000	1633465460	12430	12430	12430	12430	0
97	20240527	191900	1633465460	12430	12430	12430	12430	0
98	20240527	191800	1633465460	12430	12430	12430	12430	0
99	20240527	191700	1633465460	12430	12430	12430	12430	0
100	20240527	191600	1633465460	12430	12430	12430	12430	0
101	20240527	191500	1633465460	12430	12430	12430	12430	0
102	20240527	191400	1633465460	12430	12430	12430	12430	0
103	20240527	191300	1633465460	12430	12430	12430	12430	0
104	20240527	191200	1633465460	12430	12430	12430	12430	0
105	20240527	191100	1633465460	12430	12430	12430	12430	0
106	20240527	191000	1633465460	12430	12430	12430	12430	0
107	20240527	190900	1633465460	12430	12430	12430	12430	0
108	20240527	190800	1633465460	12430	12430	12430	12430	0
109	20240527	190700	1633465460	12430	12430	12430	12430	0
110	20240527	190600	1633465460	12430	12430	12430	12430	0
111	20240527	190500	1633465460	12430	12430	12430	12430	0
112	20240527	190400	1633465460	12430	12430	12430	12430	0
113	20240527	190300	1633465460	12430	12430	12430	12430	0
114	20240527	190200	1633465460	12430	12430	12430	12430	0
115	20240527	190100	1633465460	12430	12430	12430	12430	0
116	20240527	190000	1633465460	12430	12430	12430	12430	0
117	20240527	185900	1633465460	12430	12430	12430	12430	0
118	20240527	185800	1633465460	12430	12430	12430	12430	0
119	20240527	185700	1633465460	12430	12430	12430	12430	0
120	20240527	185600	1633465460	12430	12430	12430	12430	0
121	20240527	185500	1633465460	12430	12430	12430	12430	0
122	20240527	185400	1633465460	12430	12430	12430	12430	3400
123	20240527	185300	1633465460	12430	12430	12430	12430	0
124	20240527	185200	1633465460	12430	12430	12430	12430	0
125	20240527	185100	1633465460	12430	12430	12430	12430	0
126	20240527	185000	1633465460	12430	12430	12430	12430	0
127	20240527	184900	1633465460	12430	12430	12430	12430	0
128	20240527	184800	1633465460	12430	12430	12430	12430	0
129	20240527	184700	1633465460	12430	12430	12430	12430	0
130	20240527	184600	1633465460	12430	12430	12430	12430	0
131	20240527	184500	1633465460	12430	12430	12430	12430	0
132	20240527	184400	1633465460	12430	12430	12430	12430	0
133	20240527	184300	1633465460	12430	12430	12430	12430	0
134	20240527	184200	1633465460	12430	12430	12430	12430	0
135	20240527	184100	1633465460	12430	12430	12430	12430	0
136	20240527	184000	1633465460	12430	12430	12430	12430	0
137	20240527	183900	1633465460	12430	12430	12430	12430	0
138	20240527	183800	1633465460	12430	12430	12430	12430	0
139	20240527	183700	1633465460	12430	12430	12430	12430	0
140	20240527	183600	1633465460	12430	12430	12430	12430	0
141	20240527	183500	1633465460	12430	12430	12430	12430	0
142	20240527	183400	1633465460	12430	12430	12430	12430	0
143	20240527	183300	1633465460	12430	12430	12430	12430	0
144	20240527	183200	1633465460	12430	12430	12430	12430	0
145	20240527	183100	1633465460	12430	12430	12430	12430	0
146	20240527	183000	1633465460	12430	12430	12430	12430	0
147	20240527	182900	1633465460	12430	12430	12430	12430	0
148	20240527	182800	1633465460	12430	12430	12430	12430	0
149	20240527	182700	1633465460	12430	12430	12430	12430	0
150	20240527	182600	1633465460	12430	12430	12430	12430	0
151	20240527	182500	1633465460	12430	12430	12430	12430	0
152	20240527	182400	1633465460	12430	12430	12430	12430	3400
153	20240527	182300	1633465460	12430	12430	12430	12430	0
154	20240527	182200	1633465460	12430	12430	12430	12430	0
155	20240527	182100	1633465460	12430	12430	12430	12430	0
156	20240527	182000	1633465460	12430	12430	12430	12430	0
157	20240527	181900	1633465460	12430	12430	12430	12430	0
158	20240527	181800	1633465460	12430	12430	12430	12430	0
159	20240527	181700	1633465460	12430	12430	12430	12430	0
160	20240527	181600	1633465460	12430	12430	12430	12430	0
161	20240527	181500	1633465460	12430	12430	12430	12430	0
162	20240527	181400	1633465460	12430	12430	12430	12430	0
163	20240527	181300	1633465460	12430	12430	12430	12430	0
164	20240527	181200	1633465460	12430	12430	12430	12430	0
165	20240527	181100	1633465460	12430	12430	12430	12430	0
166	20240527	181000	1633465460	12430	12430	12430	12430	0
167	20240527	180900	1633465460	12430	12430	12430	12430	0
168	20240527	180800	1633465460	12430	12430	12430	12430	0
169	20240527	180700	1633465460	12430	12430	12430	12430	0
170	20240527	180600	1633465460	12430	12430	12430	12430	0
171	20240527	180500	1633465460	12430	12430	12430	12430	0
172	20240527	180400	1633465460	12430	12430	12430	12430	0
173	20240527	180300	1633465460	12430	12430	12430	12430	0
174	20240527	180200	1633465460	12430	12430	12430	12430	0
175	20240527	180100	1633465460	12430	12430	12430	12430	0
176	20240527	180000	1633465460	12430	12430	12430	12430	0
177	20240527	175900	1633465460	12430	12430	12430	12430	0
178	20240527	175800	1633465460	12430	12430	12430	12430	0
179	20240527	175700	1633465460	12430	12430	12430	12430	0
180	20240527	175600	1633465460	12430	12430	12430	12430	0
181	20240527	175500	1633465460	12430	12430	12430	12430	0
182	20240527	175400	1633465460	12430	12430	12430	12430	3400
183	20240527	175300	1633465460	12430	12430	12430	12430	0
184	20240527	175200	1633465460	12430	12430	12430	12430	0
185	20240527	175100	1633465460	12430	12430	12430	12430	0
186	20240527	175000	1633465460	12430	12430	12430	12430	0
187	20240527	174900	1633465460	12430	12430	12430	12430	0
188	20240527	174800	1633465460	12430	12430	12430	12430	0
189	20240527	174700	1633465460	12430	12430	12430	12430	0
190	20240527	174600	1633465460	12430	12430	12430	12430	0
191	20240527	174500	1633465460	12430	12430	12430	12430	0
192	20240527	174400	1633465460	12430	12430	12430	12430	0
193	20240527	174300	1633465460	12430	12430	12430	12430	0
194	20240527	174200	1633465460	12430	12430	12430	12430	0
195	20240527	174100	1633465460	12430	12430	12430	12430	0
196	20240527	174000	1633465460	12430	12430	12430	12430	0
197	20240527	173900	1633465460	12430	12430	12430	12430	0
198	20240527	173800	1633465460	12430	12430	12430	12430	0
199	20240527	173700	1633465460	12430	12430	12430	12430	0
200	20240527	173600	1633465460	12430	12430	12430	12430	0
201	20240527	173500	1633465460	12430	12430	12430	12430	0
202	20240527	173400	1633465460	12430	12430	12430	12430	0
203	20240527	173300	1633465460	12430	12430	12430	12430	0
204	20240527	173200	1633465460	12430	12430	12430	12430	0
205	20240527	173100	1633465460	12430	12430	12430	12430	0
206	20240527	173000	1633465460	12430	12430	12430	12430	0
207	20240527	172900	1633465460	12430	12430	12430	12430	0
208	20240527	172800	1633465460	12430	12430	12430	12430	0
209	20240527	172700	1633465460	12430	12430	12430	12430	0
210	20240527	172600	1633465460	12430	12430	12430	12430	0
211	20240527	172500	1633465460	12430	12430	12430	12430	0
212	20240527	172400	1633465460	12430	12430	12430	12430	3400
213	20240527	172300	1633465460	12430	12430	12430	12430	0
214	20240527	172200	1633465460	12430	12430	12430	12430	0
215	20240527	172100	1633465460	12430	12430	12430	12430	0
216	20240527	172000	1633465460	12430	12430	12430	12430	0
217	20240527	171900	1633465460	12430	12430	12430	12430	0
218	20240527	171800	1633465460	12430	12430	12430	12430	0
219	20240527	171700	1633465460	12430	12430	12430	12430	0
220	20240527	171600	1633465460	12430	12430	12430	12430	0
221	20240527	171500	1633465460	12430	12430	12430	12430	0
222	20240527	171400	1633465460	12430	12430	12430	12430	0
223	20240527	171300	1633465460	12430	12430	12430	12430	0
224	20240527	171200	1633465460	12430	12430	12430	12430	0
225	20240527	171100	1633465460	12430	12430	12430	12430	0
226	20240527	171000	1633465460	12430	12430	12430	12430	0
227	20240527	170900	1633465460	12430	12430	12430	12430	0
228	20240527	170800	1633465460	12430	12430	12430	12430	0
229	20240527	170700	1633465460	12430	12430	12430	12430	0
230	20240527	170600	1633465460	12430	12430	12430	12430	0
231	20240527	170500	1633465460	12430	12430	12430	12430	0
232	20240527	170400	1633465460	12430	12430	12430	12430	0
233	20240527	170300	1633465460	12430	12430	12430	12430	0
234	20240527	170200	1633465460	12430	12430	12430	12430	0
235	20240527	170100	1633465460	12430	12430	12430	12430	0
236	20240527	170000	1633465460	12430	12430	12430	12430	0
237	20240527	165900	1633465460	12430	12430	12430	12430	0
238	20240527	165800	1633465460	12430	12430	12430	12430	0
239	20240527	165700	1633465460	12430	12430	12430	12430	0
240	20240527	165600	1633465460	12430	12430	12430	12430	0
241	20240527	165500	1633465460	12430	12430	12430	12430	0
242	20240527	165400	1633465460	12430	12430	12430	12430	3400
243	20240527	165300	1633465460	12430	12430	12430	12430	0
244	20240527	165200	1633465460	12430	12430	12430	12430	0
245	20240527	165100	1633465460	12430	12430	12430	12430	0
246	20240527	165000	1633465460	12430	12430	12430	12430	0
247	20240527	164900	1633465460	12430	12430	12430	12430	0
248	20240527	164800	1633465460	12430	12430	12430	12430	0
249	20240527	164700	1633465460	12430	12430	12430	12430	0
250	20240527	164600	1633465460	12430	12430	12430	12430	0
251	20240527	164500	1633465460	12430	12430	12430	12430	0
252	20240527	164400	1633465460	12430	12430	12430	12430	0
253	20240527	164300	1633465460	12430	12430	12430	12430	0
254	20240527	164200	1633465460	12430	12430	12430	12430	0
255	20240527	164100	1633465460	12430	12430	12430	12430	0
256	20240527	164000	1633465460	12430	12430	12430	12430	0
257	20240527	163900	1633465460	12430	12430	12430	12430	0
258	20240527	163800	1633465460	12430	12430	12430	12430	0
259	20240527	163700	1633465460	12430	12430	12430	12430	0
260	20240527	163600	1633465460	12430	12430	12430	12430	0
261	20240527	163500	1633465460	12430	12430	12430	12430	0
262	20240527	163400	1633465460	12430	12430	12430	12430	0
263	20240527	163300	1633465460	12430	12430	12430	12430	0
264	20240527	163200	1633465460	12430	12430	12430	12430	0
265	20240527	163100	1633465460	12430	12430	12430	12430	0
266	20240527	163000	1633465460	12430	12430	12430	12430	0
267	20240527	162900	1633465460	12430	12430	12430	12430	0
268	20240527	162800	1633465460	12430	12430	12430	12430	0
269	20240527	162700	1633465460	12430	12430	12430	12430	0
270	20240527	162600	1633465460	12430	12430	12430	12430	0
271	20240527	162500	1633465460	12430	12430	12430	12430	0
272	20240527	162400	1633465460	12430	12430	12430	12430	3400
273	20240527	162300	1633465460	12430	12430	12430	12430	0
274	20240527	162200	1633465460	12430	12430	12430	12430	0
275	20240527	162100	1633465460	12430	12430	12430	12430	0
276	20240527	162000	1633465460	12430	12430	12430	12430	0
277	20240527	161900	1633465460	12430	12430	12430	12430	0
278	20240527	161800	1633465460	12430	12430	12430	12430	0
279	20240527	161700	1633465460	12430	12430	12430	12430	0
280	20240527	161600	1633465460	12430	12430	12430	12430	0
281	20240527	161500	1633465460	12430	12430	12430	12430	0
282	20240527	161400	1633465460	12430	12430	12430	12430	0
283	20240527	161300	1633465460	12430	12430	12430	12430	0
284	20240527	161200	1633465460	12430	12430	12430	12430	0
285	20240527	161100	1633465460	12430	12430	12430	12430	0
286	20240527	161000	1633465460	12430	12430	12430	12430	0
287	20240527	160900	1633465460	12430	12430	12430	12430	0
288	20240527	160800	1633465460	12430	12430	12430	12430	0
289	20240527	160700	1633465460	12430	12430	12430	12430	0
290	20240527	160600	1633465460	12430	12430	12430	12430	0
291	20240527	160500	1633465460	12430	12430	12430	12430	0
292	20240527	160400	1633465460	12430	12430	12430	12430	0
293	20240527	160300	1633465460	12430	12430	12430	12430	0
294	20240527	160200	1633465460	12430	12430	12430	12430	0
295	20240527	160100	1633465460	12430	12430	12430	12430	0
296	20240527	160000	1633465460	12430	12430	12430	12430	0
297	20240527	155900	1633465460	12430	12430	12430	12430	0
298	20240527	155800	1633465460	12430	12430	12430	12430	0
299	20240527	155700	1633465460	12430	12430	12430	12430	0
300	20240527	155600	1633465460	12430	12430	12430	12430	0
301	20240527	155500	1633465460	12430	12430	12430	12430	0
302	20240527	155400	1633465460	12430	12430	12430	12430	3400
303	20240527	155300	1633465460	12430	12430	12430	12430	0
304	20240527	155200	1633465460	12430	12430	12430	12430	0
305	20240527	155100	1633465460	12430	12430	12430	12430	0
306	20240527	155000	1633465460	12430	12430	12430	12430	0
307	20240527	154900	1633465460	12430	12430	12430	12430	0
308	20240527	154800	1633465460	12430	12430	12430	12430	0
309	20240527	154700	1633465460	12430	12430	12430	12430	0
310	20240527	154600	1633465460	12430	12430	12430	12430	0
311	20240527	154500	1633465460	12430	12430	12430	12430	0
312	20240527	154400	1633465460	12430	12430	12430	12430	0
313	20240527	154300	1633465460	12430	12430	12430	12430	0
314	20240527	154200	1633465460	12430	12430	12430	12430	0
315	20240527	154100	1633465460	12430	12430	12430	12430	0
316	20240527	154000	1633465460	12430	12430	12430	12430	0
317	20240527	153900	1633465460	12430	12430	12430	12430	0
318	20240527	153800	1633465460	12430	12430	12430	12430	0
319	20240527	153700	1633465460	12430	12430	12430	12430	0
320	20240527	153600	1633465460	12430	12430	12430	12430	0
321	20240527	153500	1633465460	12430	12430	12430	12430	0
322	20240527	153400	1633465460	12430	12430	12430	12430	0
323	20240527	153300	1633465460	12430	12430	12430	12430	0
324	20240527	153200	1633465460	12430	12430	12430	12430	0
325	20240527	153100	1633465460	12430	12430	12430	12430	0
326	20240527	153000	1633465460	12430	12430	12430	12430	3400
327	20240527	152900	1591203460	12430	12430	12430	12430	0
328	20240527	152800	1591203460	12430	12430	12430	12430	0
329	20240527	152700	1591203460	12430	12430	12430	12430	0
330	20240527	152600	1591203460	12430	12430	12430	12430	0
331	20240527	152500	1591203460	12430	12430	12430	12430	0
332	20240527	152400	1591203460	12430	12430	12430	12430	0
333	20240527	152300	1591203460	12430	12430	12430	12430	0
334	20240527	152200	1591203460	12430	12430	12430	12430	0
335	20240527	152100	1591203460	12430	12430	12430	12430	0
336	20240527	152000	1591203460	12430	12430	12430	12430	0
337	20240527	151900	1591203460	12430	12380	12430	12380	301
338	20240527	151800	1587469660	12360	12360	12360	12360	0
339	20240527	151700	1587469660	12360	12380	12380	12360	1582
340	20240527	151600	1567905930	12380	12380	12380	12380	160
341	20240527	151500	1565925130	12370	12380	12380	12370	204
342	20240527	151400	1563399640	12400	12400	12400	12400	27
343	20240527	151300	1563064840	12370	12370	12370	12370	157
344	20240527	151200	1561122750	12370	12370	12370	12370	4
345	20240527	151100	1561073270	12370	12370	12370	12360	65
346	20240527	151000	1560269530	12370	12370	12370	12370	2
347	20240527	150900	1560244790	12360	12360	12360	12360	0
348	20240527	150800	1560244790	12360	12420	12420	12360	636
349	20240527	150700	1552379860	12420	12420	12420	12420	2
350	20240527	150600	1552355020	12420	12420	12420	12420	10
351	20240527	150500	1552230820	12430	12420	12430	12420	230
352	20240527	150400	1549373290	12430	12430	12430	12430	5
353	20240527	150300	1549311140	12430	12350	12430	12350	119
354	20240527	150200	1547833740	12410	12400	12410	12400	341
355	20240527	150100	1543603020	12400	12340	12400	12340	625
356	20240527	150000	1535888980	12350	12380	12380	12350	2975
357	20240527	145900	1499114570	12380	12380	12380	12380	0
358	20240527	145800	1499114570	12380	12380	12380	12380	16
359	20240527	145700	1498916490	12380	12380	12380	12380	21
360	20240527	145600	1498656510	12380	12380	12380	12380	30
361	20240527	145500	1498285110	12380	12400	12400	12380	6
362	20240527	145400	1498210770	12400	12400	12400	12400	0
363	20240527	145300	1498210770	12400	12380	12400	12380	468
364	20240527	145200	1492412540	12380	12380	12380	12380	180
365	20240527	145100	1490184140	12380	12390	12390	12380	89
366	20240527	145000	1489081880	12390	12390	12390	12390	0
367	20240527	144900	1489081880	12390	12390	12390	12390	104
368	20240527	144800	1487793320	12390	12390	12390	12390	0
369	20240527	144700	1487793320	12390	12390	12390	12390	80
370	20240527	144600	1486802120	12350	12350	12350	12350	91
371	20240527	144500	1485678270	12350	12370	12370	12350	244
372	20240527	144400	1482662530	12360	12360	12360	12360	0
373	20240527	144300	1482662530	12360	12360	12370	12360	261
374	20240527	144200	1479436470	12360	12370	12370	12360	554
375	20240527	144100	1472587230	12370	12390	12390	12370	781
376	20240527	144000	1462913770	12390	12420	12420	12390	2120
377	20240527	143900	1436627550	12400	12420	12420	12400	1418
378	20240527	143800	1419021150	12420	12420	12420	12420	1
379	20240527	143700	1419008730	12430	12430	12430	12420	627
380	20240527	143600	1411220970	12440	12440	12440	12440	0
381	20240527	143500	1411220970	12440	12460	12460	12440	27
382	20240527	143400	1410885030	12460	12440	12460	12440	206
383	20240527	143300	1408318670	12440	12440	12440	12440	208
384	20240527	143200	1405731150	12460	12460	12460	12460	1
385	20240527	143100	1405718690	12460	12440	12460	12440	89
386	20240527	143000	1404610670	12440	12440	12440	12440	28
387	20240527	142900	1404262350	12440	12440	12440	12440	100
388	20240527	142800	1403018350	12440	12440	12440	12440	137
389	20240527	142700	1401314070	12440	12440	12460	12440	106
390	20240527	142600	1399995400	12440	12460	12460	12440	322
391	20240527	142500	1395989340	12460	12450	12460	12430	2388
392	20240527	142400	1366290100	12450	12450	12450	12450	5
393	20240527	142300	1366227850	12450	12460	12460	12450	65
394	20240527	142200	1365418400	12460	12460	12460	12460	100
395	20240527	142100	1364172400	12460	12460	12460	12460	34
396	20240527	142000	1363748760	12470	12460	12470	12460	163
397	20240527	141900	1361717730	12470	12470	12470	12470	90
398	20240527	141800	1360595430	12470	12460	12470	12460	124
399	20240527	141700	1359050380	12460	12480	12480	12460	21
400	20240527	141600	1358788700	12460	12480	12480	12460	631
401	20240527	141500	1350925530	12480	12490	12490	12480	34
402	20240527	141400	1350501100	12480	12490	12490	12480	90
403	20240527	141300	1349377120	12480	12480	12490	12460	407
404	20240527	141200	1344300130	12480	12480	12480	12480	32
405	20240527	141100	1343900770	12470	12520	12520	12470	164
406	20240527	141000	1341853600	12520	12520	12520	12520	106
407	20240527	140900	1340526480	12520	12520	12520	12520	1
408	20240527	140800	1340513960	12520	12510	12520	12490	1432
409	20240527	140700	1322612280	12510	12510	12510	12510	16
410	20240527	140600	1322412120	12510	12500	12510	12500	1024
411	20240527	140500	1309602040	12500	12500	12510	12500	181
412	20240527	140400	1307338990	12510	12510	12510	12510	153
413	20240527	140300	1305424960	12500	12500	12500	12500	63
414	20240527	140200	1304637460	12500	12530	12530	12500	37
415	20240527	140100	1304174330	12530	12510	12530	12510	355
416	20240527	140000	1299729520	12500	12490	12500	12490	600
417	20240527	135900	1292229790	12490	12510	12510	12490	531
418	20240527	135800	1285590980	12510	12500	12510	12500	330
419	20240527	135700	1281464900	12490	12450	12490	12450	776
420	20240527	135600	1271790100	12450	12450	12450	12450	699
421	20240527	135500	1263087550	12450	12470	12470	12450	1150
422	20240527	135400	1248761050	12460	12460	12460	12460	318
423	20240527	135300	1244798770	12480	12520	12520	12460	1166
424	20240527	135200	1230258770	12490	12470	12530	12460	2507
425	20240527	135100	1198962520	12470	12500	12510	12470	1317
426	20240527	135000	1182498590	12510	12500	12530	12500	1006
427	20240527	134900	1169915220	12500	12570	12580	12490	2843
428	20240527	134800	1134335730	12580	12390	12590	12360	13764
429	20240527	134700	962146930	12400	12400	12400	12400	101
430	20240527	134600	960894530	12410	12410	12410	12410	110
431	20240527	134500	959529430	12420	12390	12420	12390	962
432	20240527	134400	947591200	12390	12390	12390	12390	0
433	20240527	134300	947591200	12390	12350	12410	12350	5640
434	20240527	134200	877761820	12350	12350	12350	12350	0
435	20240527	134100	877761820	12350	12350	12350	12350	161
436	20240527	134000	875773470	12350	12380	12380	12350	82
437	20240527	133900	874760410	12380	12370	12380	12370	239
438	20240527	133800	871802270	12370	12360	12370	12340	743
439	20240527	133700	862615590	12360	12360	12360	12360	200
440	20240527	133600	860143590	12360	12360	12360	12360	500
441	20240527	133500	853963590	12350	12350	12350	12350	0
442	20240527	133400	853963590	12350	12350	12350	12350	2
443	20240527	133300	853938890	12350	12350	12350	12350	198
444	20240527	133200	851493590	12320	12320	12320	12320	2
445	20240527	133100	851468950	12320	12320	12320	12320	0
446	20240527	133000	851468950	12320	12320	12320	12320	100
447	20240527	132900	850236950	12320	12320	12320	12320	0
448	20240527	132800	850236950	12320	12320	12320	12320	11
449	20240527	132700	850101430	12330	12330	12330	12330	3
450	20240527	132600	850064440	12340	12340	12340	12340	298
451	20240527	132500	846387120	12320	12320	12320	12320	0
452	20240527	132400	846387120	12320	12340	12340	12320	249
453	20240527	132300	843315440	12320	12320	12320	12320	144
454	20240527	132200	841541360	12340	12340	12340	12340	0
455	20240527	132100	841541360	12340	12340	12340	12340	0
456	20240527	132000	841541360	12340	12340	12340	12340	0
457	20240527	131900	841541360	12340	12340	12340	12340	0
458	20240527	131800	841541360	12340	12340	12340	12340	33
459	20240527	131700	841134140	12330	12290	12330	12290	694
460	20240527	131600	832588110	12270	12270	12270	12270	100
461	20240527	131500	831361110	12270	12270	12270	12270	0
462	20240527	131400	831361110	12270	12270	12270	12270	0
463	20240527	131300	831361110	12270	12270	12270	12270	5
464	20240527	131200	831299760	12270	12270	12270	12270	0
465	20240527	131100	831299760	12270	12270	12270	12270	46
466	20240527	131000	830735340	12270	12270	12270	12270	0
467	20240527	130900	830735340	12270	12270	12270	12270	236
468	20240527	130800	827839620	12290	12290	12290	12290	3
469	20240527	130700	827802750	12290	12290	12290	12290	40
470	20240527	130600	827311150	12290	12290	12290	12290	0
471	20240527	130500	827311150	12290	12290	12290	12290	0
472	20240527	130400	827311150	12290	12290	12290	12290	200
473	20240527	130300	824853150	12290	12290	12290	12290	29
474	20240527	130200	824496740	12290	12290	12290	12290	72
475	20240527	130100	823611860	12290	12290	12290	12290	547
476	20240527	130000	816889230	12260	12270	12270	12260	1165
477	20240527	125900	802601010	12300	12300	12300	12300	0
478	20240527	125800	802601010	12300	12300	12300	12300	2
479	20240527	125700	802576410	12290	12290	12290	12290	10
480	20240527	125600	802453510	12300	12300	12300	12300	49
481	20240527	125500	801850810	12270	12270	12270	12270	5
482	20240527	125400	801789460	12270	12270	12270	12270	1
483	20240527	125300	801777190	12260	12260	12260	12260	0
484	20240527	125200	801777190	12260	12260	12260	12260	0
485	20240527	125100	801777190	12260	12260	12260	12260	0
486	20240527	125000	801777190	12260	12260	12260	12260	0
487	20240527	124900	801777190	12260	12260	12260	12260	43
488	20240527	124800	801250010	12300	12300	12300	12300	0
489	20240527	124700	801250010	12300	12300	12300	12300	21
490	20240527	124600	800991710	12250	12250	12250	12250	0
491	20240527	124500	800991710	12250	12250	12250	12250	0
492	20240527	124400	800991710	12250	12250	12250	12250	0
493	20240527	124300	800991710	12250	12300	12300	12250	3
494	20240527	124200	800954910	12300	12300	12300	12300	0
495	20240527	124100	800954910	12300	12300	12300	12250	36
496	20240527	124000	800512910	12300	12300	12300	12300	147
497	20240527	123900	798704810	12250	12250	12250	12250	0
498	20240527	123800	798704810	12250	12250	12250	12250	23
499	20240527	123700	798423060	12250	12290	12300	12250	110
500	20240527	123600	797071050	12300	12280	12300	12280	147
501	20240527	123500	795265110	12280	12280	12280	12280	0
502	20240527	123400	795265110	12280	12280	12280	12280	0
503	20240527	123300	795265110	12280	12280	12280	12280	0
504	20240527	123200	795265110	12280	12280	12280	12280	0
505	20240527	123100	795265110	12280	12280	12280	12280	0
506	20240527	123000	795265110	12280	12280	12280	12280	57
507	20240527	122900	794565150	12300	12300	12300	12300	0
508	20240527	122800	794565150	12300	12300	12300	12300	5
509	20240527	122700	794503650	12300	12290	12300	12290	1080
510	20240527	122600	781230060	12240	12280	12290	12240	171
511	20240527	122500	779132470	12240	12240	12240	12240	9
512	20240527	122400	779022310	12240	12240	12240	12240	1
513	20240527	122300	779010070	12230	12220	12230	12220	205
514	20240527	122200	776504920	12220	12220	12220	12220	387
515	20240527	122100	771775780	12220	12220	12220	12220	10
516	20240527	122000	771653580	12220	12230	12230	12220	106
517	20240527	121900	770358250	12230	12230	12240	12230	171
518	20240527	121800	768265730	12230	12230	12230	12230	0
519	20240527	121700	768265730	12230	12230	12230	12230	0
520	20240527	121600	768265730	12230	12230	12230	12230	36
521	20240527	121500	767825450	12230	12230	12230	12230	38
522	20240527	121400	767360710	12230	12230	12230	12230	0
523	20240527	121300	767360710	12230	12240	12240	12230	18
524	20240527	121200	767140470	12240	12240	12240	12240	1
525	20240527	121100	767128230	12240	12240	12240	12240	0
526	20240527	121000	767128230	12240	12240	12240	12240	39
527	20240527	120900	766650870	12240	12240	12240	12240	0
528	20240527	120800	766650870	12240	12240	12240	12240	20
529	20240527	120700	766406070	12240	12240	12240	12240	0
530	20240527	120600	766406070	12240	12260	12260	12240	539
531	20240527	120500	759804710	12290	12290	12290	12290	0
532	20240527	120400	759804710	12290	12290	12290	12290	0
533	20240527	120300	759804710	12290	12290	12290	12290	0
534	20240527	120200	759804710	12290	12250	12290	12250	500
535	20240527	120100	753670740	12240	12240	12240	12240	10
536	20240527	120000	753548340	12240	12240	12240	12240	200
537	20240527	115900	751100340	12210	12210	12210	12210	77
538	20240527	115800	750160170	12210	12230	12230	12210	993
539	20240527	115700	738030800	12230	12240	12240	12230	28
540	20240527	115600	737688090	12240	12240	12240	12240	726
541	20240527	115500	728801850	12240	12240	12240	12240	0
542	20240527	115400	728801850	12240	12240	12240	12240	0
543	20240527	115300	728801850	12240	12250	12250	12240	1145
544	20240527	115200	714782100	12250	12250	12250	12250	312
545	20240527	115100	710960100	12250	12290	12290	12250	70
546	20240527	115000	710100600	12290	12290	12290	12290	0
547	20240527	114900	710100600	12290	12290	12290	12290	4
548	20240527	114800	710051440	12290	12260	12290	12250	492
549	20240527	114700	704020080	12260	12260	12260	12260	0
550	20240527	114600	704020080	12260	12260	12260	12260	122
551	20240527	114500	702524360	12260	12260	12260	12260	0
552	20240527	114400	702524360	12260	12270	12270	12260	1138
553	20240527	114300	688567850	12280	12290	12290	12280	4
554	20240527	114200	688518700	12270	12270	12270	12270	312
555	20240527	114100	684690460	12270	12270	12270	12270	10
556	20240527	114000	684567760	12270	12270	12270	12270	0
557	20240527	113900	684567760	12270	12270	12270	12270	82
558	20240527	113800	683561620	12270	12270	12270	12260	172
559	20240527	113700	681452680	12270	12270	12270	12270	102
560	20240527	113600	680201140	12270	12270	12270	12270	117
561	20240527	113500	678765550	12270	12270	12270	12270	0
562	20240527	113400	678765550	12270	12270	12270	12270	0
563	20240527	113300	678765550	12270	12270	12270	12270	0
564	20240527	113200	678765550	12270	12270	12270	12270	0
565	20240527	113100	678765550	12270	12270	12270	12270	0
566	20240527	113000	678765550	12270	12270	12270	12270	0
567	20240527	112900	678765550	12270	12270	12270	12270	259
568	20240527	112800	675587620	12270	12270	12270	12270	612
569	20240527	112700	668078380	12300	12300	12300	12300	40
570	20240527	112600	667586380	12270	12280	12300	12270	818
571	20240527	112500	657547250	12300	12300	12300	12300	1
572	20240527	112400	657534950	12290	12290	12290	12290	0
573	20240527	112300	657534950	12290	12290	12290	12290	0
574	20240527	112200	657534950	12290	12270	12290	12270	22
575	20240527	112100	657264630	12270	12270	12270	12270	365
576	20240527	112000	652786080	12270	12300	12300	12270	1146
577	20240527	111900	638717490	12300	12300	12300	12300	548
578	20240527	111800	631977090	12300	12310	12310	12300	619
579	20240527	111700	624363220	12320	12320	12320	12320	1
580	20240527	111600	624350900	12310	12340	12340	12310	1247
581	20240527	111500	608991360	12340	12360	12360	12340	1674
582	20240527	111400	588328070	12360	12360	12360	12360	906
583	20240527	111300	577129910	12360	12360	12360	12360	5
584	20240527	111200	577068110	12370	12370	12370	12370	434
585	20240527	111100	571699530	12380	12380	12380	12380	0
586	20240527	111000	571699530	12380	12380	12380	12380	501
587	20240527	110900	565497150	12380	12380	12380	12380	0
588	20240527	110800	565497150	12380	12380	12380	12380	0
589	20240527	110700	565497150	12380	12380	12380	12380	137
590	20240527	110600	563801090	12380	12370	12380	12370	65
591	20240527	110500	562996410	12360	12360	12360	12360	0
592	20240527	110400	562996410	12360	12360	12360	12360	0
593	20240527	110300	562996410	12360	12360	12360	12360	0
594	20240527	110200	562996410	12360	12360	12360	12360	24
595	20240527	110100	562699770	12380	12380	12380	12380	0
596	20240527	110000	562699770	12380	12380	12380	12380	8
597	20240527	105900	562600730	12360	12360	12360	12360	8
598	20240527	105800	562501850	12360	12360	12360	12360	0
599	20240527	105700	562501850	12360	12360	12360	12360	23
600	20240527	105600	562217570	12360	12360	12360	12360	0
601	20240527	105500	562217570	12360	12360	12360	12360	272
602	20240527	105400	558855650	12360	12360	12360	12360	872
603	20240527	105300	548077730	12380	12370	12380	12370	232
604	20240527	105200	545207690	12380	12380	12380	12380	0
605	20240527	105100	545207690	12380	12380	12380	12380	1
606	20240527	105000	545195310	12380	12380	12380	12380	0
607	20240527	104900	545195310	12380	12380	12380	12380	0
608	20240527	104800	545195310	12380	12380	12380	12380	20
609	20240527	104700	544947710	12380	12380	12380	12380	53
610	20240527	104600	544291570	12380	12380	12380	12380	0
611	20240527	104500	544291570	12380	12380	12390	12380	124
612	20240527	104400	542756440	12390	12390	12400	12390	151
613	20240527	104300	540884440	12380	12380	12380	12380	13
614	20240527	104200	540723500	12380	12380	12380	12380	300
615	20240527	104100	537009500	12390	12390	12390	12390	15
616	20240527	104000	536823650	12410	12410	12410	12410	0
617	20240527	103900	536823650	12410	12410	12410	12410	0
618	20240527	103800	536823650	12410	12410	12410	12410	0
619	20240527	103700	536823650	12410	12410	12410	12410	0
620	20240527	103600	536823650	12410	12390	12410	12380	149
621	20240527	103500	534976510	12400	12400	12400	12400	12
622	20240527	103400	534827710	12400	12400	12400	12400	62
623	20240527	103300	534058910	12370	12360	12370	12350	940
624	20240527	103200	522448610	12360	12360	12360	12360	0
625	20240527	103100	522448610	12360	12360	12360	12360	9
626	20240527	103000	522337370	12350	12350	12350	12350	20
627	20240527	102900	522090370	12350	12350	12360	12350	9
628	20240527	102800	521979170	12350	12360	12360	12350	427
629	20240527	102700	516704720	12360	12350	12360	12350	272
630	20240527	102600	513345370	12360	12360	12360	12360	198
631	20240527	102500	510898090	12360	12360	12360	12360	0
632	20240527	102400	510898090	12360	12360	12360	12360	21
633	20240527	102300	510638530	12360	12360	12360	12360	100
634	20240527	102200	509402530	12360	12370	12370	12360	9
635	20240527	102100	509291240	12360	12370	12370	12360	606
636	20240527	102000	501801020	12370	12370	12370	12370	678
637	20240527	101900	493414160	12370	12370	12380	12370	981
638	20240527	101800	481279170	12370	12370	12370	12370	0
639	20240527	101700	481279170	12370	12370	12370	12360	538
640	20240527	101600	474624530	12370	12370	12370	12370	82
641	20240527	101500	473610190	12370	12370	12370	12370	0
642	20240527	101400	473610190	12370	12370	12370	12370	127
643	20240527	101300	472039200	12380	12390	12390	12370	964
644	20240527	101200	460102660	12390	12390	12400	12390	80
645	20240527	101100	459111450	12390	12390	12390	12390	0
646	20240527	101000	459111450	12390	12380	12390	12380	26
647	20240527	100900	458789510	12390	12400	12400	12390	10
648	20240527	100800	458665530	12400	12400	12400	12400	1
649	20240527	100700	458653130	12400	12400	12410	12400	118
650	20240527	100600	457189920	12400	12400	12400	12400	12
651	20240527	100500	457041120	12400	12400	12400	12400	34
652	20240527	100400	456619520	12400	12400	12400	12400	41
653	20240527	100300	456111120	12400	12400	12400	12400	4
654	20240527	100200	456061520	12400	12390	12400	12390	222
655	20240527	100100	453309350	12400	12400	12400	12390	114
656	20240527	100000	451896870	12400	12400	12400	12400	62
657	20240527	095900	451128070	12400	12390	12400	12390	68
658	20240527	095800	450285470	12400	12400	12400	12400	54
659	20240527	095700	449615870	12390	12390	12390	12390	0
660	20240527	095600	449615870	12390	12390	12390	12390	64
661	20240527	095500	448822910	12390	12410	12410	12390	709
662	20240527	095400	440033220	12410	12410	12410	12410	19
663	20240527	095300	439797430	12410	12440	12440	12410	110
664	20240527	095200	438429330	12440	12410	12440	12410	10
665	20240527	095100	438304960	12450	12410	12450	12410	82
666	20240527	095000	437287220	12400	12400	12400	12400	50
667	20240527	094900	436667220	12390	12390	12390	12390	0
668	20240527	094800	436667220	12390	12390	12390	12390	0
669	20240527	094700	436667220	12390	12390	12390	12390	0
670	20240527	094600	436667220	12390	12430	12460	12390	919
671	20240527	094500	425223620	12430	12430	12430	12430	30
672	20240527	094400	424850720	12430	12430	12430	12430	52
673	20240527	094300	424204360	12450	12370	12450	12370	684
674	20240527	094200	415690360	12370	12450	12450	12370	465
675	20240527	094100	409910710	12450	12370	12450	12370	1268
676	20240527	094000	394152320	12370	12370	12370	12370	50
677	20240527	093900	393533820	12360	12360	12360	12360	40
678	20240527	093800	393039420	12360	12360	12360	12360	200
679	20240527	093700	390567420	12360	12400	12400	12360	689
680	20240527	093600	382042820	12400	12400	12400	12400	0
681	20240527	093500	382042820	12400	12420	12420	12400	723
682	20240527	093400	373063220	12420	12430	12430	12420	129
683	20240527	093300	371460460	12430	12420	12430	12420	127
684	20240527	093200	369882990	12400	12430	12430	12400	316
685	20240527	093100	365962060	12420	12420	12430	12420	106
686	20240527	093000	364645030	12420	12410	12420	12410	226
687	20240527	092900	361838130	12410	12410	12410	12410	118
688	20240527	092800	360373750	12410	12360	12410	12350	708
689	20240527	092700	351597310	12360	12400	12410	12360	377
690	20240527	092600	346928370	12360	12400	12400	12360	82
691	20240527	092500	345911650	12350	12350	12350	12350	421
692	20240527	092400	340712300	12350	12350	12350	12350	1
693	20240527	092300	340699950	12340	12410	12410	12340	419
694	20240527	092200	335524790	12410	12410	12410	12350	6426
695	20240527	092100	256063830	12430	12430	12430	12430	0
696	20240527	092000	256063830	12430	12420	12430	12420	121
697	20240527	091900	254560800	12430	12430	12430	12430	141
698	20240527	091800	252808170	12430	12440	12440	12430	80
699	20240527	091700	251812980	12440	12360	12440	12360	2774
700	20240527	091600	217339740	12360	12360	12360	12360	24
701	20240527	091500	217043100	12360	12360	12360	12360	0
702	20240527	091400	217043100	12360	12430	12430	12360	3080
703	20240527	091300	178874940	12420	12420	12420	12420	98
704	20240527	091200	177657780	12420	12420	12430	12410	483
705	20240527	091100	171658680	12410	12400	12430	12390	714
706	20240527	091000	162807360	12440	12440	12450	12400	2564
707	20240527	090900	130953960	12450	12380	12460	12380	2039
708	20240527	090800	105622550	12380	12360	12380	12360	430
709	20240527	090700	100305020	12360	12340	12360	12340	287
710	20240527	090600	96761800	12340	12310	12340	12310	323
711	20240527	090500	92782200	12310	12340	12340	12310	519
712	20240527	090400	86379240	12340	12280	12350	12280	358
713	20240527	090300	81961570	12350	12350	12380	12350	1925
714	20240527	090200	58169060	12360	12290	12360	12260	2055
715	20240527	090100	32902140	12270	12240	12270	12240	296
716	20240527	090000	29272950	12190	12310	12310	12190	2393