KissMeData/071970/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	195000	2591430290	15940	15940	15940	15940	3654
3	20240527	194900	2591430290	15940	15940	15940	15940	0
4	20240527	194800	2591430290	15940	15940	15940	15940	0
5	20240527	194700	2591430290	15940	15940	15940	15940	0
6	20240527	194600	2591430290	15940	15940	15940	15940	0
7	20240527	194500	2591430290	15940	15940	15940	15940	0
8	20240527	194400	2591430290	15940	15940	15940	15940	0
9	20240527	194300	2591430290	15940	15940	15940	15940	0
10	20240527	194200	2591430290	15940	15940	15940	15940	0
11	20240527	194100	2591430290	15940	15940	15940	15940	0
12	20240527	194000	2591430290	15940	15940	15940	15940	0
13	20240527	193900	2591430290	15940	15940	15940	15940	0
14	20240527	193800	2591430290	15940	15940	15940	15940	0
15	20240527	193700	2591430290	15940	15940	15940	15940	0
16	20240527	193600	2591430290	15940	15940	15940	15940	0
17	20240527	193500	2591430290	15940	15940	15940	15940	0
18	20240527	193400	2591430290	15940	15940	15940	15940	0
19	20240527	193300	2591430290	15940	15940	15940	15940	0
20	20240527	193200	2591430290	15940	15940	15940	15940	0
21	20240527	193100	2591430290	15940	15940	15940	15940	0
22	20240527	193000	2591430290	15940	15940	15940	15940	0
23	20240527	192900	2591430290	15940	15940	15940	15940	0
24	20240527	192800	2591430290	15940	15940	15940	15940	0
25	20240527	192700	2591430290	15940	15940	15940	15940	0
26	20240527	192600	2591430290	15940	15940	15940	15940	0
27	20240527	192500	2591430290	15940	15940	15940	15940	0
28	20240527	192400	2591430290	15940	15940	15940	15940	0
29	20240527	192300	2591430290	15940	15940	15940	15940	0
30	20240527	192200	2591430290	15940	15940	15940	15940	0
31	20240527	192100	2591430290	15940	15940	15940	15940	0
32	20240527	192000	2591430290	15940	15940	15940	15940	3654
33	20240527	191900	2591430290	15940	15940	15940	15940	0
34	20240527	191800	2591430290	15940	15940	15940	15940	0
35	20240527	191700	2591430290	15940	15940	15940	15940	0
36	20240527	191600	2591430290	15940	15940	15940	15940	0
37	20240527	191500	2591430290	15940	15940	15940	15940	0
38	20240527	191400	2591430290	15940	15940	15940	15940	0
39	20240527	191300	2591430290	15940	15940	15940	15940	0
40	20240527	191200	2591430290	15940	15940	15940	15940	0
41	20240527	191100	2591430290	15940	15940	15940	15940	0
42	20240527	191000	2591430290	15940	15940	15940	15940	0
43	20240527	190900	2591430290	15940	15940	15940	15940	0
44	20240527	190800	2591430290	15940	15940	15940	15940	0
45	20240527	190700	2591430290	15940	15940	15940	15940	0
46	20240527	190600	2591430290	15940	15940	15940	15940	0
47	20240527	190500	2591430290	15940	15940	15940	15940	0
48	20240527	190400	2591430290	15940	15940	15940	15940	0
49	20240527	190300	2591430290	15940	15940	15940	15940	0
50	20240527	190200	2591430290	15940	15940	15940	15940	0
51	20240527	190100	2591430290	15940	15940	15940	15940	0
52	20240527	190000	2591430290	15940	15940	15940	15940	0
53	20240527	185900	2591430290	15940	15940	15940	15940	0
54	20240527	185800	2591430290	15940	15940	15940	15940	0
55	20240527	185700	2591430290	15940	15940	15940	15940	0
56	20240527	185600	2591430290	15940	15940	15940	15940	0
57	20240527	185500	2591430290	15940	15940	15940	15940	0
58	20240527	185400	2591430290	15940	15940	15940	15940	0
59	20240527	185300	2591430290	15940	15940	15940	15940	0
60	20240527	185200	2591430290	15940	15940	15940	15940	0
61	20240527	185100	2591430290	15940	15940	15940	15940	0
62	20240527	185000	2591430290	15940	15940	15940	15940	3654
63	20240527	184900	2591430290	15940	15940	15940	15940	0
64	20240527	184800	2591430290	15940	15940	15940	15940	0
65	20240527	184700	2591430290	15940	15940	15940	15940	0
66	20240527	184600	2591430290	15940	15940	15940	15940	0
67	20240527	184500	2591430290	15940	15940	15940	15940	0
68	20240527	184400	2591430290	15940	15940	15940	15940	0
69	20240527	184300	2591430290	15940	15940	15940	15940	0
70	20240527	184200	2591430290	15940	15940	15940	15940	0
71	20240527	184100	2591430290	15940	15940	15940	15940	0
72	20240527	184000	2591430290	15940	15940	15940	15940	0
73	20240527	183900	2591430290	15940	15940	15940	15940	0
74	20240527	183800	2591430290	15940	15940	15940	15940	0
75	20240527	183700	2591430290	15940	15940	15940	15940	0
76	20240527	183600	2591430290	15940	15940	15940	15940	0
77	20240527	183500	2591430290	15940	15940	15940	15940	0
78	20240527	183400	2591430290	15940	15940	15940	15940	0
79	20240527	183300	2591430290	15940	15940	15940	15940	0
80	20240527	183200	2591430290	15940	15940	15940	15940	0
81	20240527	183100	2591430290	15940	15940	15940	15940	0
82	20240527	183000	2591430290	15940	15940	15940	15940	0
83	20240527	182900	2591430290	15940	15940	15940	15940	0
84	20240527	182800	2591430290	15940	15940	15940	15940	0
85	20240527	182700	2591430290	15940	15940	15940	15940	0
86	20240527	182600	2591430290	15940	15940	15940	15940	0
87	20240527	182500	2591430290	15940	15940	15940	15940	0
88	20240527	182400	2591430290	15940	15940	15940	15940	0
89	20240527	182300	2591430290	15940	15940	15940	15940	0
90	20240527	182200	2591430290	15940	15940	15940	15940	0
91	20240527	182100	2591430290	15940	15940	15940	15940	0
92	20240527	182000	2591430290	15940	15940	15940	15940	3654
93	20240527	181900	2591430290	15940	15940	15940	15940	0
94	20240527	181800	2591430290	15940	15940	15940	15940	0
95	20240527	181700	2591430290	15940	15940	15940	15940	0
96	20240527	181600	2591430290	15940	15940	15940	15940	0
97	20240527	181500	2591430290	15940	15940	15940	15940	0
98	20240527	181400	2591430290	15940	15940	15940	15940	0
99	20240527	181300	2591430290	15940	15940	15940	15940	0
100	20240527	181200	2591430290	15940	15940	15940	15940	0
101	20240527	181100	2591430290	15940	15940	15940	15940	0
102	20240527	181000	2591430290	15940	15940	15940	15940	0
103	20240527	180900	2591430290	15940	15940	15940	15940	0
104	20240527	180800	2591430290	15940	15940	15940	15940	0
105	20240527	180700	2591430290	15940	15940	15940	15940	0
106	20240527	180600	2591430290	15940	15940	15940	15940	0
107	20240527	180500	2591430290	15940	15940	15940	15940	0
108	20240527	180400	2591430290	15940	15940	15940	15940	0
109	20240527	180300	2591430290	15940	15940	15940	15940	0
110	20240527	180200	2591430290	15940	15940	15940	15940	0
111	20240527	180100	2591430290	15940	15940	15940	15940	0
112	20240527	180000	2591430290	15940	15940	15940	15940	0
113	20240527	175900	2591430290	15940	15940	15940	15940	0
114	20240527	175800	2591430290	15940	15940	15940	15940	0
115	20240527	175700	2591430290	15940	15940	15940	15940	0
116	20240527	175600	2591430290	15940	15940	15940	15940	0
117	20240527	175500	2591430290	15940	15940	15940	15940	0
118	20240527	175400	2591430290	15940	15940	15940	15940	0
119	20240527	175300	2591430290	15940	15940	15940	15940	0
120	20240527	175200	2591430290	15940	15940	15940	15940	0
121	20240527	175100	2591430290	15940	15940	15940	15940	0
122	20240527	175000	2591430290	15940	15940	15940	15940	3654
123	20240527	174900	2591430290	15940	15940	15940	15940	0
124	20240527	174800	2591430290	15940	15940	15940	15940	0
125	20240527	174700	2591430290	15940	15940	15940	15940	0
126	20240527	174600	2591430290	15940	15940	15940	15940	0
127	20240527	174500	2591430290	15940	15940	15940	15940	0
128	20240527	174400	2591430290	15940	15940	15940	15940	0
129	20240527	174300	2591430290	15940	15940	15940	15940	0
130	20240527	174200	2591430290	15940	15940	15940	15940	0
131	20240527	174100	2591430290	15940	15940	15940	15940	0
132	20240527	174000	2591430290	15940	15940	15940	15940	0
133	20240527	173900	2591430290	15940	15940	15940	15940	0
134	20240527	173800	2591430290	15940	15940	15940	15940	0
135	20240527	173700	2591430290	15940	15940	15940	15940	0
136	20240527	173600	2591430290	15940	15940	15940	15940	0
137	20240527	173500	2591430290	15940	15940	15940	15940	0
138	20240527	173400	2591430290	15940	15940	15940	15940	0
139	20240527	173300	2591430290	15940	15940	15940	15940	0
140	20240527	173200	2591430290	15940	15940	15940	15940	0
141	20240527	173100	2591430290	15940	15940	15940	15940	0
142	20240527	173000	2591430290	15940	15940	15940	15940	0
143	20240527	172900	2591430290	15940	15940	15940	15940	0
144	20240527	172800	2591430290	15940	15940	15940	15940	0
145	20240527	172700	2591430290	15940	15940	15940	15940	0
146	20240527	172600	2591430290	15940	15940	15940	15940	0
147	20240527	172500	2591430290	15940	15940	15940	15940	0
148	20240527	172400	2591430290	15940	15940	15940	15940	0
149	20240527	172300	2591430290	15940	15940	15940	15940	0
150	20240527	172200	2591430290	15940	15940	15940	15940	0
151	20240527	172100	2591430290	15940	15940	15940	15940	0
152	20240527	172000	2591430290	15940	15940	15940	15940	3654
153	20240527	171900	2591430290	15940	15940	15940	15940	0
154	20240527	171800	2591430290	15940	15940	15940	15940	0
155	20240527	171700	2591430290	15940	15940	15940	15940	0
156	20240527	171600	2591430290	15940	15940	15940	15940	0
157	20240527	171500	2591430290	15940	15940	15940	15940	0
158	20240527	171400	2591430290	15940	15940	15940	15940	0
159	20240527	171300	2591430290	15940	15940	15940	15940	0
160	20240527	171200	2591430290	15940	15940	15940	15940	0
161	20240527	171100	2591430290	15940	15940	15940	15940	0
162	20240527	171000	2591430290	15940	15940	15940	15940	0
163	20240527	170900	2591430290	15940	15940	15940	15940	0
164	20240527	170800	2591430290	15940	15940	15940	15940	0
165	20240527	170700	2591430290	15940	15940	15940	15940	0
166	20240527	170600	2591430290	15940	15940	15940	15940	0
167	20240527	170500	2591430290	15940	15940	15940	15940	0
168	20240527	170400	2591430290	15940	15940	15940	15940	0
169	20240527	170300	2591430290	15940	15940	15940	15940	0
170	20240527	170200	2591430290	15940	15940	15940	15940	0
171	20240527	170100	2591430290	15940	15940	15940	15940	0
172	20240527	170000	2591430290	15940	15940	15940	15940	0
173	20240527	165900	2591430290	15940	15940	15940	15940	0
174	20240527	165800	2591430290	15940	15940	15940	15940	0
175	20240527	165700	2591430290	15940	15940	15940	15940	0
176	20240527	165600	2591430290	15940	15940	15940	15940	0
177	20240527	165500	2591430290	15940	15940	15940	15940	0
178	20240527	165400	2591430290	15940	15940	15940	15940	0
179	20240527	165300	2591430290	15940	15940	15940	15940	0
180	20240527	165200	2591430290	15940	15940	15940	15940	0
181	20240527	165100	2591430290	15940	15940	15940	15940	0
182	20240527	165000	2591430290	15940	15940	15940	15940	3654
183	20240527	164900	2591430290	15940	15940	15940	15940	0
184	20240527	164800	2591430290	15940	15940	15940	15940	0
185	20240527	164700	2591430290	15940	15940	15940	15940	0
186	20240527	164600	2591430290	15940	15940	15940	15940	0
187	20240527	164500	2591430290	15940	15940	15940	15940	0
188	20240527	164400	2591430290	15940	15940	15940	15940	0
189	20240527	164300	2591430290	15940	15940	15940	15940	0
190	20240527	164200	2591430290	15940	15940	15940	15940	0
191	20240527	164100	2591430290	15940	15940	15940	15940	0
192	20240527	164000	2591430290	15940	15940	15940	15940	0
193	20240527	163900	2591430290	15940	15940	15940	15940	0
194	20240527	163800	2591430290	15940	15940	15940	15940	0
195	20240527	163700	2591430290	15940	15940	15940	15940	0
196	20240527	163600	2591430290	15940	15940	15940	15940	0
197	20240527	163500	2591430290	15940	15940	15940	15940	0
198	20240527	163400	2591430290	15940	15940	15940	15940	0
199	20240527	163300	2591430290	15940	15940	15940	15940	0
200	20240527	163200	2591430290	15940	15940	15940	15940	0
201	20240527	163100	2591430290	15940	15940	15940	15940	0
202	20240527	163000	2591430290	15940	15940	15940	15940	0
203	20240527	162900	2591430290	15940	15940	15940	15940	0
204	20240527	162800	2591430290	15940	15940	15940	15940	0
205	20240527	162700	2591430290	15940	15940	15940	15940	0
206	20240527	162600	2591430290	15940	15940	15940	15940	0
207	20240527	162500	2591430290	15940	15940	15940	15940	0
208	20240527	162400	2591430290	15940	15940	15940	15940	0
209	20240527	162300	2591430290	15940	15940	15940	15940	0
210	20240527	162200	2591430290	15940	15940	15940	15940	0
211	20240527	162100	2591430290	15940	15940	15940	15940	0
212	20240527	162000	2591430290	15940	15940	15940	15940	3654
213	20240527	161900	2591430290	15940	15940	15940	15940	0
214	20240527	161800	2591430290	15940	15940	15940	15940	0
215	20240527	161700	2591430290	15940	15940	15940	15940	0
216	20240527	161600	2591430290	15940	15940	15940	15940	0
217	20240527	161500	2591430290	15940	15940	15940	15940	0
218	20240527	161400	2591430290	15940	15940	15940	15940	0
219	20240527	161300	2591430290	15940	15940	15940	15940	0
220	20240527	161200	2591430290	15940	15940	15940	15940	0
221	20240527	161100	2591430290	15940	15940	15940	15940	0
222	20240527	161000	2591430290	15940	15940	15940	15940	0
223	20240527	160900	2591430290	15940	15940	15940	15940	0
224	20240527	160800	2591430290	15940	15940	15940	15940	0
225	20240527	160700	2591430290	15940	15940	15940	15940	0
226	20240527	160600	2591430290	15940	15940	15940	15940	0
227	20240527	160500	2591430290	15940	15940	15940	15940	0
228	20240527	160400	2591430290	15940	15940	15940	15940	0
229	20240527	160300	2591430290	15940	15940	15940	15940	0
230	20240527	160200	2591430290	15940	15940	15940	15940	0
231	20240527	160100	2591430290	15940	15940	15940	15940	0
232	20240527	160000	2591430290	15940	15940	15940	15940	0
233	20240527	155900	2591430290	15940	15940	15940	15940	0
234	20240527	155800	2591430290	15940	15940	15940	15940	0
235	20240527	155700	2591430290	15940	15940	15940	15940	0
236	20240527	155600	2591430290	15940	15940	15940	15940	0
237	20240527	155500	2591430290	15940	15940	15940	15940	0
238	20240527	155400	2591430290	15940	15940	15940	15940	0
239	20240527	155300	2591430290	15940	15940	15940	15940	0
240	20240527	155200	2591430290	15940	15940	15940	15940	0
241	20240527	155100	2591430290	15940	15940	15940	15940	0
242	20240527	155000	2591430290	15940	15940	15940	15940	3654
243	20240527	154900	2591430290	15940	15940	15940	15940	0
244	20240527	154800	2591430290	15940	15940	15940	15940	0
245	20240527	154700	2591430290	15940	15940	15940	15940	0
246	20240527	154600	2591430290	15940	15940	15940	15940	0
247	20240527	154500	2591430290	15940	15940	15940	15940	0
248	20240527	154400	2591430290	15940	15940	15940	15940	0
249	20240527	154300	2591430290	15940	15940	15940	15940	0
250	20240527	154200	2591430290	15940	15940	15940	15940	0
251	20240527	154100	2591430290	15940	15940	15940	15940	0
252	20240527	154000	2591430290	15940	15940	15940	15940	0
253	20240527	153900	2591430290	15940	15940	15940	15940	0
254	20240527	153800	2591430290	15940	15940	15940	15940	0
255	20240527	153700	2591430290	15940	15940	15940	15940	0
256	20240527	153600	2591430290	15940	15940	15940	15940	0
257	20240527	153500	2591430290	15940	15940	15940	15940	0
258	20240527	153400	2591430290	15940	15940	15940	15940	0
259	20240527	153300	2591430290	15940	15940	15940	15940	0
260	20240527	153200	2591430290	15940	15940	15940	15940	0
261	20240527	153100	2591430290	15940	15940	15940	15940	0
262	20240527	153000	2591430290	15940	15940	15940	15940	3654
263	20240527	152900	2533185530	15860	15860	15860	15860	0
264	20240527	152800	2533185530	15860	15860	15860	15860	0
265	20240527	152700	2533185530	15860	15860	15860	15860	0
266	20240527	152600	2533185530	15860	15860	15860	15860	0
267	20240527	152500	2533185530	15860	15860	15860	15860	0
268	20240527	152400	2533185530	15860	15860	15860	15860	0
269	20240527	152300	2533185530	15860	15860	15860	15860	0
270	20240527	152200	2533185530	15860	15860	15860	15860	0
271	20240527	152100	2533185530	15860	15860	15860	15860	0
272	20240527	152000	2533185530	15860	15860	15860	15860	0
273	20240527	151900	2533185530	15860	15860	15940	15860	160
274	20240527	151800	2530641810	15880	15890	15900	15860	300
275	20240527	151700	2525881950	15880	15880	15900	15870	60
276	20240527	151600	2524928590	15860	15880	15890	15860	632
277	20240527	151500	2514899690	15910	15890	15910	15870	746
278	20240527	151400	2503057270	15900	15870	15900	15870	49
279	20240527	151300	2502278990	15870	15880	15880	15870	200
280	20240527	151200	2499104060	15890	15930	15930	15890	11
281	20240527	151100	2498928950	15900	15880	15940	15880	76
282	20240527	151000	2497720560	15880	15920	15920	15870	77
283	20240527	150900	2496496540	15910	15910	15920	15870	1410
284	20240527	150800	2474070210	15910	15900	15910	15890	247
285	20240527	150700	2470142910	15910	15910	15910	15900	73
286	20240527	150600	2468981780	15910	15880	15910	15880	1038
287	20240527	150500	2452473430	15870	15890	15890	15860	1097
288	20240527	150400	2435064200	15890	15910	15950	15890	733
289	20240527	150300	2423403230	15950	15900	15950	15900	316
290	20240527	150200	2418365590	15910	15960	15960	15900	741
291	20240527	150100	2406571490	15960	15940	15960	15900	542
292	20240527	150000	2397933010	15950	15880	15960	15880	246
293	20240527	145900	2394014700	15890	15910	15920	15850	291
294	20240527	145800	2389396690	15940	15940	15940	15850	679
295	20240527	145700	2378604260	15910	15920	15950	15910	410
296	20240527	145600	2372076510	15920	15940	15980	15920	1032
297	20240527	145500	2355597260	15980	15920	15980	15920	508
298	20240527	145400	2347486670	15960	15980	15980	15960	1040
299	20240527	145300	2330867620	15980	15980	15980	15980	1330
300	20240527	145200	2309614220	15990	15890	15990	15890	6254
301	20240527	145100	2210171190	15890	15830	15900	15830	571
302	20240527	145000	2201110240	15820	15820	15830	15820	304
303	20240527	144900	2196300900	15810	15810	15820	15790	1165
304	20240527	144800	2177880060	15810	15800	15810	15790	831
305	20240527	144700	2164748340	15800	15770	15800	15760	926
306	20240527	144600	2150143910	15770	15760	15770	15760	106
307	20240527	144500	2148472410	15770	15760	15770	15760	32
308	20240527	144400	2147968080	15770	15750	15770	15740	951
309	20240527	144300	2132983760	15740	15770	15770	15730	172
310	20240527	144200	2130272000	15770	15760	15770	15730	531
311	20240527	144100	2121902810	15760	15690	15870	15690	6976
312	20240527	144000	2011959120	15690	15700	15700	15690	148
313	20240527	143900	2009636260	15690	15690	15690	15680	280
314	20240527	143800	2005243900	15690	15680	15690	15680	129
315	20240527	143700	2003220520	15680	15670	15680	15650	906
316	20240527	143600	1989022930	15670	15690	15690	15670	194
317	20240527	143500	1985982750	15690	15690	15690	15680	426
318	20240527	143400	1979302200	15690	15690	15690	15690	0
319	20240527	143300	1979302200	15690	15690	15690	15690	588
320	20240527	143200	1970076480	15690	15700	15710	15690	427
321	20240527	143100	1963373180	15700	15700	15700	15700	0
322	20240527	143000	1963373180	15700	15690	15700	15690	54
323	20240527	142900	1962525420	15690	15690	15690	15690	0
324	20240527	142800	1962525420	15690	15690	15690	15690	129
325	20240527	142700	1960501410	15690	15690	15690	15690	228
326	20240527	142600	1956924090	15690	15690	15690	15690	23
327	20240527	142500	1956563220	15690	15680	15690	15680	30
328	20240527	142400	1956092630	15680	15680	15680	15680	9
329	20240527	142300	1955951510	15680	15670	15680	15670	39
330	20240527	142200	1955340280	15670	15670	15670	15670	23
331	20240527	142100	1954979870	15670	15650	15670	15650	23
332	20240527	142000	1954619860	15670	15660	15670	15660	116
333	20240527	141900	1952803130	15650	15650	15650	15640	37
334	20240527	141800	1952224230	15670	15660	15680	15660	64
335	20240527	141700	1951220990	15660	15660	15660	15660	100
336	20240527	141600	1949654990	15660	15660	15660	15660	106
337	20240527	141500	1947995030	15630	15660	15660	15630	114
338	20240527	141400	1946211800	15660	15660	15660	15630	879
339	20240527	141300	1932456420	15660	15670	15690	15660	241
340	20240527	141200	1928680850	15670	15690	15690	15670	1039
341	20240527	141100	1912384360	15700	15700	15700	15700	46
342	20240527	141000	1911662160	15700	15710	15710	15700	687
343	20240527	140900	1900875820	15700	15700	15700	15700	0
344	20240527	140800	1900875820	15700	15700	15700	15690	53
345	20240527	140700	1900043730	15700	15700	15700	15700	193
346	20240527	140600	1897013630	15700	15700	15700	15700	99
347	20240527	140500	1895459330	15700	15690	15700	15690	200
348	20240527	140400	1892321240	15700	15700	15700	15700	0
349	20240527	140300	1892321240	15700	15690	15700	15690	48
350	20240527	140200	1891567650	15700	15700	15700	15700	8
351	20240527	140100	1891442050	15710	15720	15720	15700	709
352	20240527	140000	1880309550	15720	15720	15720	15720	1
353	20240527	135900	1880293830	15690	15710	15720	15690	52
354	20240527	135800	1879477900	15710	15700	15710	15690	66
355	20240527	135700	1878441700	15680	15680	15680	15670	337
356	20240527	135600	1873159100	15690	15700	15710	15690	223
357	20240527	135500	1869658360	15710	15710	15710	15710	59
358	20240527	135400	1868731470	15710	15720	15720	15710	543
359	20240527	135300	1860200470	15720	15720	15720	15720	0
360	20240527	135200	1860200470	15720	15720	15720	15720	33
361	20240527	135100	1859681710	15720	15720	15720	15720	53
362	20240527	135000	1858848550	15720	15720	15720	15720	1
363	20240527	134900	1858832830	15720	15710	15720	15710	50
364	20240527	134800	1858046860	15720	15720	15720	15720	11
365	20240527	134700	1857873940	15720	15720	15720	15720	30
366	20240527	134600	1857402340	15720	15720	15720	15710	68
367	20240527	134500	1856333580	15720	15720	15720	15720	9
368	20240527	134400	1856192100	15720	15720	15720	15720	57
369	20240527	134300	1855296060	15720	15730	15730	15720	487
370	20240527	134200	1847640330	15730	15730	15730	15730	205
371	20240527	134100	1844415680	15730	15720	15730	15720	51
372	20240527	134000	1843613500	15720	15720	15730	15720	17
373	20240527	133900	1843346170	15730	15730	15730	15730	47
374	20240527	133800	1842606860	15730	15730	15730	15730	6
375	20240527	133700	1842512480	15730	15750	15750	15730	185
376	20240527	133600	1839601510	15740	15740	15740	15740	9
377	20240527	133500	1839459850	15760	15750	15760	15750	100
378	20240527	133400	1837883870	15760	15760	15760	15760	47
379	20240527	133300	1837143150	15760	15700	15760	15700	21
380	20240527	133200	1836813390	15700	15760	15760	15700	296
381	20240527	133100	1832161060	15750	15750	15750	15750	19
382	20240527	133000	1831861810	15750	15750	15750	15750	494
383	20240527	132900	1824081310	15750	15750	15750	15750	70
384	20240527	132800	1822978810	15750	15750	15750	15750	0
385	20240527	132700	1822978810	15750	15750	15750	15750	46
386	20240527	132600	1822254310	15710	15710	15710	15710	26
387	20240527	132500	1821845850	15720	15750	15750	15720	39
388	20240527	132400	1821232530	15750	15750	15750	15750	46
389	20240527	132300	1820508030	15750	15750	15750	15750	42
390	20240527	132200	1819846530	15750	15750	15750	15750	47
391	20240527	132100	1819106280	15760	15750	15760	15750	123
392	20240527	132000	1817168100	15750	15730	15750	15720	561
393	20240527	131900	1808346850	15740	15740	15740	15740	80
394	20240527	131800	1807087650	15750	15750	15750	15750	9
395	20240527	131700	1806945900	15760	15740	15760	15740	56
396	20240527	131600	1806063540	15740	15730	15740	15730	370
397	20240527	131500	1800239750	15740	15740	15740	15740	55
398	20240527	131400	1799374050	15740	15740	15740	15740	0
399	20240527	131300	1799374050	15740	15740	15740	15740	0
400	20240527	131200	1799374050	15740	15740	15740	15740	73
401	20240527	131100	1798225030	15740	15740	15740	15740	1
402	20240527	131000	1798209290	15740	15730	15740	15730	55
403	20240527	130900	1797343680	15720	15720	15720	15720	38
404	20240527	130800	1796746320	15720	15720	15720	15720	51
405	20240527	130700	1795944600	15720	15720	15720	15720	147
406	20240527	130600	1793633760	15720	15720	15720	15720	0
407	20240527	130500	1793633760	15720	15720	15720	15720	46
408	20240527	130400	1792910640	15730	15730	15730	15730	10
409	20240527	130300	1792753340	15730	15730	15730	15730	47
410	20240527	130200	1792014030	15660	15660	15660	15660	100
411	20240527	130100	1790448030	15720	15740	15740	15720	594
412	20240527	130000	1781109710	15730	15720	15730	15720	136
413	20240527	125900	1778971780	15720	15720	15720	15720	1
414	20240527	125800	1778956060	15670	15720	15740	15670	90
415	20240527	125700	1777540820	15750	15750	15750	15750	65
416	20240527	125600	1776517070	15760	15760	15760	15760	0
417	20240527	125500	1776517070	15760	15760	15760	15760	46
418	20240527	125400	1775792110	15660	15660	15660	15660	0
419	20240527	125300	1775792110	15660	15760	15760	15660	53
420	20240527	125200	1774957430	15770	15680	15770	15670	684
421	20240527	125100	1764234050	15770	15770	15770	15770	56
422	20240527	125000	1763350930	15670	15770	15770	15670	965
423	20240527	124900	1748227980	15770	15770	15770	15770	0
424	20240527	124800	1748227980	15770	15700	15770	15700	292
425	20240527	124700	1743639940	15700	15720	15730	15700	546
426	20240527	124600	1735059180	15720	15720	15720	15720	15
427	20240527	124500	1734823380	15730	15730	15730	15730	60
428	20240527	124400	1733879580	15730	15730	15730	15730	0
429	20240527	124300	1733879580	15730	15770	15770	15730	93
430	20240527	124200	1732414850	15780	15780	15780	15780	2
431	20240527	124100	1732383290	15780	15780	15780	15770	282
432	20240527	124000	1727933350	15780	15780	15780	15780	63
433	20240527	123900	1726939210	15780	15780	15780	15780	18
434	20240527	123800	1726655170	15760	15740	15760	15740	391
435	20240527	123700	1720493030	15750	15750	15750	15750	1
436	20240527	123600	1720477280	15750	15790	15790	15750	79
437	20240527	123500	1719230870	15760	15770	15770	15760	50
438	20240527	123400	1718442860	15800	15800	15800	15800	85
439	20240527	123300	1717099860	15800	15800	15800	15800	30
440	20240527	123200	1716625860	15800	15800	15800	15800	0
441	20240527	123100	1716625860	15800	15800	15800	15800	65
442	20240527	123000	1715598860	15750	15630	15850	15630	4
443	20240527	122900	1715535790	15560	15790	15800	15560	3612
444	20240527	122800	1659043500	15780	15780	15780	15780	1
445	20240527	122700	1659027720	15790	15790	15790	15790	7
446	20240527	122600	1658917190	15790	15790	15790	15790	47
447	20240527	122500	1658175060	15790	15780	15790	15780	161
448	20240527	122400	1655633370	15780	15760	15780	15760	117
449	20240527	122300	1653788190	15760	15760	15760	15760	241
450	20240527	122200	1649990030	15680	15740	15750	15680	2674
451	20240527	122100	1607892990	15730	15690	15730	15690	2684
452	20240527	122000	1565727770	15690	15690	15690	15690	0
453	20240527	121900	1565727770	15690	15690	15690	15690	46
454	20240527	121800	1565006030	15690	15690	15690	15690	0
455	20240527	121700	1565006030	15690	15690	15690	15690	47
456	20240527	121600	1564268600	15690	15690	15690	15690	23
457	20240527	121500	1563907730	15700	15700	15700	15700	1
458	20240527	121400	1563892030	15690	15690	15690	15690	29
459	20240527	121300	1563437020	15690	15690	15690	15690	0
460	20240527	121200	1563437020	15690	15680	15690	15680	719
461	20240527	121100	1552161790	15680	15680	15680	15680	0
462	20240527	121000	1552161790	15680	15680	15680	15680	0
463	20240527	120900	1552161790	15680	15650	15680	15650	46
464	20240527	120800	1551440540	15680	15680	15680	15680	0
465	20240527	120700	1551440540	15680	15680	15680	15680	47
466	20240527	120600	1550703580	15680	15680	15680	15680	10
467	20240527	120500	1550546780	15680	15680	15680	15680	0
468	20240527	120400	1550546780	15680	15680	15680	15680	46
469	20240527	120300	1549825500	15680	15680	15680	15680	0
470	20240527	120200	1549825500	15680	15680	15680	15680	47
471	20240527	120100	1549088540	15650	15680	15680	15650	92
472	20240527	120000	1547648680	15650	15690	15690	15650	838
473	20240527	115900	1534516810	15690	15690	15690	15690	10
474	20240527	115800	1534359910	15690	15690	15690	15690	0
475	20240527	115700	1534359910	15690	15690	15690	15690	47
476	20240527	115600	1533622480	15690	15690	15690	15690	0
477	20240527	115500	1533622480	15690	15690	15690	15690	77
478	20240527	115400	1532414350	15690	15690	15690	15690	14
479	20240527	115300	1532194690	15690	15690	15690	15690	10
480	20240527	115200	1532037790	15690	15670	15690	15670	193
481	20240527	115100	1529010600	15670	15650	15670	15650	130
482	20240527	115000	1526975990	15670	15690	15690	15670	178
483	20240527	114900	1524184550	15690	15680	15690	15680	124
484	20240527	114800	1522239030	15680	15690	15690	15680	48
485	20240527	114700	1521485920	15670	15670	15670	15670	9
486	20240527	114600	1521344890	15690	15690	15690	15690	33
487	20240527	114500	1520827120	15640	15690	15690	15640	49
488	20240527	114400	1520058410	15640	15640	15640	15640	3
489	20240527	114300	1520011490	15640	15690	15690	15640	107
490	20240527	114200	1518335710	15680	15680	15680	15680	107
491	20240527	114100	1516657950	15680	15680	15680	15680	450
492	20240527	114000	1509601950	15680	15680	15680	15680	100
493	20240527	113900	1508033950	15690	15690	15690	15690	0
494	20240527	113800	1508033950	15690	15690	15690	15690	66
495	20240527	113700	1506998410	15690	15690	15690	15690	12
496	20240527	113600	1506810130	15690	15690	15690	15690	1
497	20240527	113500	1506794440	15710	15710	15710	15710	46
498	20240527	113400	1506071780	15710	15710	15710	15710	1
499	20240527	113300	1506056070	15710	15690	15710	15690	55
500	20240527	113200	1505192200	15630	15670	15670	15570	1102
501	20240527	113100	1488028750	15670	15710	15710	15670	66
502	20240527	113000	1486992650	15720	15720	15720	15720	0
503	20240527	112900	1486992650	15720	15720	15720	15720	1
504	20240527	112800	1486976930	15720	15720	15720	15720	46
505	20240527	112700	1486253810	15730	15730	15730	15730	0
506	20240527	112600	1486253810	15730	15730	15730	15730	52
507	20240527	112500	1485435850	15680	15680	15680	15680	400
508	20240527	112400	1479163850	15730	15730	15730	15730	44
509	20240527	112300	1478471730	15730	15730	15730	15730	2
510	20240527	112200	1478440270	15680	15740	15740	15680	4200
511	20240527	112100	1412563230	15740	15740	15740	15740	57
512	20240527	112000	1411666050	15720	15710	15750	15710	2149
513	20240527	111900	1377865530	15700	15690	15700	15690	851
514	20240527	111800	1364505340	15690	15660	15690	15660	389
515	20240527	111700	1358408960	15660	15660	15660	15660	1
516	20240527	111600	1358393300	15660	15660	15660	15660	48
517	20240527	111500	1357641620	15600	15600	15600	15600	750
518	20240527	111400	1345941620	15590	15660	15660	15590	416
519	20240527	111300	1339449740	15660	15660	15660	15660	0
520	20240527	111200	1339449740	15660	15600	15660	15600	6
521	20240527	111100	1339356080	15640	15660	15660	15640	48
522	20240527	111000	1338604420	15660	15660	15660	15660	0
523	20240527	110900	1338604420	15660	15660	15660	15660	46
524	20240527	110800	1337884060	15660	15660	15660	15660	41
525	20240527	110700	1337242000	15660	15660	15660	15660	60
526	20240527	110600	1336302400	15660	15660	15660	15660	47
527	20240527	110500	1335566380	15580	15580	15580	15580	0
528	20240527	110400	1335566380	15580	15670	15670	15580	280
529	20240527	110300	1331199840	15570	15690	15690	15570	4912
530	20240527	110200	1254716940	15690	15690	15690	15690	0
531	20240527	110100	1254716940	15690	15590	15690	15580	302
532	20240527	110000	1250006420	15700	15640	15710	15630	619
533	20240527	105900	1240311040	15650	15640	15650	15630	116
534	20240527	105800	1238496320	15670	15660	15670	15660	22
535	20240527	105700	1238151590	15680	15710	15710	15680	131
536	20240527	105600	1236093640	15710	15570	15720	15570	873
537	20240527	105500	1222440750	15560	15560	15560	15560	50
538	20240527	105400	1221662750	15560	15550	15560	15550	60
539	20240527	105300	1220729740	15550	15550	15550	15550	0
540	20240527	105200	1220729740	15550	15500	15550	15500	5
541	20240527	105100	1220652090	15520	15500	15520	15500	1857
542	20240527	105000	1191866540	15500	15500	15500	15500	1
543	20240527	104900	1191851040	15500	15490	15500	15490	6
544	20240527	104800	1191758090	15490	15480	15500	15480	589
545	20240527	104700	1182633480	15490	15510	15510	15490	2935
546	20240527	104600	1137133810	15520	15530	15530	15520	689
547	20240527	104500	1126440350	15530	15550	15550	15530	326
548	20240527	104400	1121375000	15550	15560	15560	15550	62
549	20240527	104300	1120410410	15560	15560	15560	15560	32
550	20240527	104200	1119912490	15560	15580	15580	15560	71
551	20240527	104100	1118806730	15580	15580	15580	15580	97
552	20240527	104000	1117295470	15580	15580	15580	15580	56
553	20240527	103900	1116422990	15590	15590	15590	15590	0
554	20240527	103800	1116422990	15590	15590	15590	15590	1
555	20240527	103700	1116407400	15590	15570	15630	15570	9
556	20240527	103600	1116267010	15560	15570	15570	15560	21
557	20240527	103500	1115940050	15570	15570	15570	15570	2
558	20240527	103400	1115908910	15590	15620	15620	15590	15
559	20240527	103300	1115674790	15630	15630	15650	15630	7
560	20240527	103200	1115565320	15630	15580	15650	15580	295
561	20240527	103100	1110964860	15580	15570	15580	15570	2
562	20240527	103000	1110933710	15560	15530	15560	15530	234
563	20240527	102900	1107295560	15540	15520	15540	15520	194
564	20240527	102800	1104283030	15520	15540	15550	15520	1545
565	20240527	102700	1080294450	15540	15530	15540	15530	11
566	20240527	102600	1080123610	15530	15550	15550	15530	500
567	20240527	102500	1072354230	15550	15550	15550	15550	3
568	20240527	102400	1072307580	15550	15550	15550	15550	1
569	20240527	102300	1072292030	15550	15550	15550	15550	0
570	20240527	102200	1072292030	15550	15550	15550	15550	35
571	20240527	102100	1071747780	15580	15540	15580	15530	306
572	20240527	102000	1066992650	15550	15550	15550	15550	153
573	20240527	101900	1064613500	15550	15540	15550	15540	340
574	20240527	101800	1059329020	15540	15540	15540	15540	627
575	20240527	101700	1049585440	15540	15560	15560	15540	2222
576	20240527	101600	1015031370	15560	15570	15570	15560	147
577	20240527	101500	1012743050	15610	15610	15610	15610	0
578	20240527	101400	1012743050	15610	15620	15620	15590	68
579	20240527	101300	1011682860	15640	15640	15650	15630	20
580	20240527	101200	1011370120	15640	15620	15650	15600	393
581	20240527	101100	1005235570	15600	15540	15640	15540	913
582	20240527	101000	991000900	15540	15560	15560	15540	348
583	20240527	100900	985590980	15560	15530	15560	15530	174
584	20240527	100800	982888590	15530	15540	15550	15530	52
585	20240527	100700	982080720	15530	15560	15560	15530	607
586	20240527	100600	972645750	15560	15560	15560	15550	165
587	20240527	100500	970079860	15560	15550	15560	15550	47
588	20240527	100400	969348950	15560	15560	15560	15560	67
589	20240527	100300	968306430	15560	15580	15580	15560	27
590	20240527	100200	967885960	15580	15580	15580	15580	1
591	20240527	100100	967870380	15580	15550	15590	15550	74
592	20240527	100000	966719380	15550	15550	15550	15540	577
593	20240527	095900	957747040	15550	15570	15570	15550	348
594	20240527	095800	952334710	15570	15570	15580	15570	8
595	20240527	095700	952210140	15590	15570	15590	15570	27
596	20240527	095600	951789730	15570	15650	15660	15570	177
597	20240527	095500	949019820	15670	15570	15690	15570	83
598	20240527	095400	947723670	15550	15540	15580	15520	1049
599	20240527	095300	931429380	15540	15630	15630	15540	7437
600	20240527	095200	815530100	15640	15630	15670	15620	13
601	20240527	095100	815326590	15620	15660	15660	15620	21
602	20240527	095000	814997930	15660	15660	15680	15620	3011
603	20240527	094900	767900140	15660	15670	15670	15650	538
604	20240527	094800	759476160	15670	15680	15680	15670	360
605	20240527	094700	753834900	15680	15700	15700	15680	49
606	20240527	094600	753065930	15710	15710	15710	15710	3
607	20240527	094500	753018800	15710	15700	15710	15700	3
608	20240527	094400	752971690	15700	15720	15720	15700	1268
609	20240527	094300	733063940	15720	15710	15720	15700	1457
610	20240527	094200	710164260	15700	15710	15710	15670	873
611	20240527	094100	696457500	15720	15710	15720	15710	16
612	20240527	094000	696205990	15720	15670	15720	15670	2156
613	20240527	093900	662319900	15670	15670	15680	15670	1054
614	20240527	093800	645793730	15670	15680	15680	15640	2039
615	20240527	093700	613880900	15670	15680	15680	15670	570
616	20240527	093600	604944200	15680	15700	15710	15680	1277
617	20240527	093500	584907710	15690	15690	15690	15680	636
618	20240527	093400	574929410	15700	15690	15700	15690	36
619	20240527	093300	574364560	15690	15680	15700	15680	453
620	20240527	093200	567261240	15680	15760	15760	15680	86
621	20240527	093100	565910390	15710	15650	15780	15650	1391
622	20240527	093000	544114760	15650	15630	15660	15630	275
623	20240527	092900	539814870	15640	15670	15670	15640	3291
624	20240527	092800	488290680	15670	15680	15680	15670	80
625	20240527	092700	487036980	15680	15670	15680	15670	3
626	20240527	092600	486989960	15660	15680	15680	15650	912
627	20240527	092500	472707640	15680	15660	15680	15660	2313
628	20240527	092400	436462040	15660	15680	15690	15660	724
629	20240527	092300	425121380	15680	15700	15710	15680	618
630	20240527	092200	415423880	15700	15720	15720	15690	126
631	20240527	092100	413444210	15720	15730	15730	15710	358
632	20240527	092000	407816500	15810	15880	15890	15700	580
633	20240527	091900	398607510	15890	15700	15890	15670	504
634	20240527	091800	390636330	15700	15660	15730	15630	1888
635	20240527	091700	361094860	15660	15680	15680	15660	1762
636	20240527	091600	333483040	15670	15690	15710	15660	494
637	20240527	091500	325741850	15710	15790	15790	15710	149
638	20240527	091400	323399640	15750	15800	15800	15750	17
639	20240527	091300	323131120	15800	15660	15870	15650	261
640	20240527	091200	319032150	15670	15680	15680	15660	270
641	20240527	091100	314803120	15660	15840	15840	15660	481
642	20240527	091000	307209090	15840	15850	15850	15830	672
643	20240527	090900	296563560	15850	15860	15860	15830	236
644	20240527	090800	292822370	15860	15940	15950	15840	869
645	20240527	090700	279033780	15950	15950	15950	15900	1932
646	20240527	090600	248232920	15780	15650	15780	15650	2428
647	20240527	090500	210120130	15670	15670	15720	15650	419
648	20240527	090400	203553550	15710	15630	15770	15630	792
649	20240527	090300	191137620	15630	15600	15650	15550	2233
650	20240527	090200	156361180	15620	15720	15760	15610	4329
651	20240527	090100	88564850	15720	15940	15940	15700	1264
652	20240527	090000	68671200	15940	15820	15960	15800	4272