KissMeData/042420/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	192600	600293780	19090	19090	19090	19090	670
3	20240527	192500	600293780	19090	19090	19090	19090	0
4	20240527	192400	600293780	19090	19090	19090	19090	0
5	20240527	192300	600293780	19090	19090	19090	19090	0
6	20240527	192200	600293780	19090	19090	19090	19090	0
7	20240527	192100	600293780	19090	19090	19090	19090	0
8	20240527	192000	600293780	19090	19090	19090	19090	0
9	20240527	191900	600293780	19090	19090	19090	19090	0
10	20240527	191800	600293780	19090	19090	19090	19090	0
11	20240527	191700	600293780	19090	19090	19090	19090	0
12	20240527	191600	600293780	19090	19090	19090	19090	0
13	20240527	191500	600293780	19090	19090	19090	19090	0
14	20240527	191400	600293780	19090	19090	19090	19090	0
15	20240527	191300	600293780	19090	19090	19090	19090	0
16	20240527	191200	600293780	19090	19090	19090	19090	0
17	20240527	191100	600293780	19090	19090	19090	19090	0
18	20240527	191000	600293780	19090	19090	19090	19090	0
19	20240527	190900	600293780	19090	19090	19090	19090	0
20	20240527	190800	600293780	19090	19090	19090	19090	0
21	20240527	190700	600293780	19090	19090	19090	19090	0
22	20240527	190600	600293780	19090	19090	19090	19090	0
23	20240527	190500	600293780	19090	19090	19090	19090	0
24	20240527	190400	600293780	19090	19090	19090	19090	0
25	20240527	190300	600293780	19090	19090	19090	19090	0
26	20240527	190200	600293780	19090	19090	19090	19090	0
27	20240527	190100	600293780	19090	19090	19090	19090	0
28	20240527	190000	600293780	19090	19090	19090	19090	0
29	20240527	185900	600293780	19090	19090	19090	19090	0
30	20240527	185800	600293780	19090	19090	19090	19090	0
31	20240527	185700	600293780	19090	19090	19090	19090	0
32	20240527	185600	600293780	19090	19090	19090	19090	670
33	20240527	185500	600293780	19090	19090	19090	19090	0
34	20240527	185400	600293780	19090	19090	19090	19090	0
35	20240527	185300	600293780	19090	19090	19090	19090	0
36	20240527	185200	600293780	19090	19090	19090	19090	0
37	20240527	185100	600293780	19090	19090	19090	19090	0
38	20240527	185000	600293780	19090	19090	19090	19090	0
39	20240527	184900	600293780	19090	19090	19090	19090	0
40	20240527	184800	600293780	19090	19090	19090	19090	0
41	20240527	184700	600293780	19090	19090	19090	19090	0
42	20240527	184600	600293780	19090	19090	19090	19090	0
43	20240527	184500	600293780	19090	19090	19090	19090	0
44	20240527	184400	600293780	19090	19090	19090	19090	0
45	20240527	184300	600293780	19090	19090	19090	19090	0
46	20240527	184200	600293780	19090	19090	19090	19090	0
47	20240527	184100	600293780	19090	19090	19090	19090	0
48	20240527	184000	600293780	19090	19090	19090	19090	0
49	20240527	183900	600293780	19090	19090	19090	19090	0
50	20240527	183800	600293780	19090	19090	19090	19090	0
51	20240527	183700	600293780	19090	19090	19090	19090	0
52	20240527	183600	600293780	19090	19090	19090	19090	0
53	20240527	183500	600293780	19090	19090	19090	19090	0
54	20240527	183400	600293780	19090	19090	19090	19090	0
55	20240527	183300	600293780	19090	19090	19090	19090	0
56	20240527	183200	600293780	19090	19090	19090	19090	0
57	20240527	183100	600293780	19090	19090	19090	19090	0
58	20240527	183000	600293780	19090	19090	19090	19090	0
59	20240527	182900	600293780	19090	19090	19090	19090	0
60	20240527	182800	600293780	19090	19090	19090	19090	0
61	20240527	182700	600293780	19090	19090	19090	19090	0
62	20240527	182600	600293780	19090	19090	19090	19090	670
63	20240527	182500	600293780	19090	19090	19090	19090	0
64	20240527	182400	600293780	19090	19090	19090	19090	0
65	20240527	182300	600293780	19090	19090	19090	19090	0
66	20240527	182200	600293780	19090	19090	19090	19090	0
67	20240527	182100	600293780	19090	19090	19090	19090	0
68	20240527	182000	600293780	19090	19090	19090	19090	0
69	20240527	181900	600293780	19090	19090	19090	19090	0
70	20240527	181800	600293780	19090	19090	19090	19090	0
71	20240527	181700	600293780	19090	19090	19090	19090	0
72	20240527	181600	600293780	19090	19090	19090	19090	0
73	20240527	181500	600293780	19090	19090	19090	19090	0
74	20240527	181400	600293780	19090	19090	19090	19090	0
75	20240527	181300	600293780	19090	19090	19090	19090	0
76	20240527	181200	600293780	19090	19090	19090	19090	0
77	20240527	181100	600293780	19090	19090	19090	19090	0
78	20240527	181000	600293780	19090	19090	19090	19090	0
79	20240527	180900	600293780	19090	19090	19090	19090	0
80	20240527	180800	600293780	19090	19090	19090	19090	0
81	20240527	180700	600293780	19090	19090	19090	19090	0
82	20240527	180600	600293780	19090	19090	19090	19090	0
83	20240527	180500	600293780	19090	19090	19090	19090	0
84	20240527	180400	600293780	19090	19090	19090	19090	0
85	20240527	180300	600293780	19090	19090	19090	19090	0
86	20240527	180200	600293780	19090	19090	19090	19090	0
87	20240527	180100	600293780	19090	19090	19090	19090	0
88	20240527	180000	600293780	19090	19090	19090	19090	0
89	20240527	175900	600293780	19090	19090	19090	19090	0
90	20240527	175800	600293780	19090	19090	19090	19090	0
91	20240527	175700	600293780	19090	19090	19090	19090	0
92	20240527	175600	600293780	19090	19090	19090	19090	670
93	20240527	175500	600293780	19090	19090	19090	19090	0
94	20240527	175400	600293780	19090	19090	19090	19090	0
95	20240527	175300	600293780	19090	19090	19090	19090	0
96	20240527	175200	600293780	19090	19090	19090	19090	0
97	20240527	175100	600293780	19090	19090	19090	19090	0
98	20240527	175000	600293780	19090	19090	19090	19090	0
99	20240527	174900	600293780	19090	19090	19090	19090	0
100	20240527	174800	600293780	19090	19090	19090	19090	0
101	20240527	174700	600293780	19090	19090	19090	19090	0
102	20240527	174600	600293780	19090	19090	19090	19090	0
103	20240527	174500	600293780	19090	19090	19090	19090	0
104	20240527	174400	600293780	19090	19090	19090	19090	0
105	20240527	174300	600293780	19090	19090	19090	19090	0
106	20240527	174200	600293780	19090	19090	19090	19090	0
107	20240527	174100	600293780	19090	19090	19090	19090	0
108	20240527	174000	600293780	19090	19090	19090	19090	0
109	20240527	173900	600293780	19090	19090	19090	19090	0
110	20240527	173800	600293780	19090	19090	19090	19090	0
111	20240527	173700	600293780	19090	19090	19090	19090	0
112	20240527	173600	600293780	19090	19090	19090	19090	0
113	20240527	173500	600293780	19090	19090	19090	19090	0
114	20240527	173400	600293780	19090	19090	19090	19090	0
115	20240527	173300	600293780	19090	19090	19090	19090	0
116	20240527	173200	600293780	19090	19090	19090	19090	0
117	20240527	173100	600293780	19090	19090	19090	19090	0
118	20240527	173000	600293780	19090	19090	19090	19090	0
119	20240527	172900	600293780	19090	19090	19090	19090	0
120	20240527	172800	600293780	19090	19090	19090	19090	0
121	20240527	172700	600293780	19090	19090	19090	19090	0
122	20240527	172600	600293780	19090	19090	19090	19090	670
123	20240527	172500	600293780	19090	19090	19090	19090	0
124	20240527	172400	600293780	19090	19090	19090	19090	0
125	20240527	172300	600293780	19090	19090	19090	19090	0
126	20240527	172200	600293780	19090	19090	19090	19090	0
127	20240527	172100	600293780	19090	19090	19090	19090	0
128	20240527	172000	600293780	19090	19090	19090	19090	0
129	20240527	171900	600293780	19090	19090	19090	19090	0
130	20240527	171800	600293780	19090	19090	19090	19090	0
131	20240527	171700	600293780	19090	19090	19090	19090	0
132	20240527	171600	600293780	19090	19090	19090	19090	0
133	20240527	171500	600293780	19090	19090	19090	19090	0
134	20240527	171400	600293780	19090	19090	19090	19090	0
135	20240527	171300	600293780	19090	19090	19090	19090	0
136	20240527	171200	600293780	19090	19090	19090	19090	0
137	20240527	171100	600293780	19090	19090	19090	19090	0
138	20240527	171000	600293780	19090	19090	19090	19090	0
139	20240527	170900	600293780	19090	19090	19090	19090	0
140	20240527	170800	600293780	19090	19090	19090	19090	0
141	20240527	170700	600293780	19090	19090	19090	19090	0
142	20240527	170600	600293780	19090	19090	19090	19090	0
143	20240527	170500	600293780	19090	19090	19090	19090	0
144	20240527	170400	600293780	19090	19090	19090	19090	0
145	20240527	170300	600293780	19090	19090	19090	19090	0
146	20240527	170200	600293780	19090	19090	19090	19090	0
147	20240527	170100	600293780	19090	19090	19090	19090	0
148	20240527	170000	600293780	19090	19090	19090	19090	0
149	20240527	165900	600293780	19090	19090	19090	19090	0
150	20240527	165800	600293780	19090	19090	19090	19090	0
151	20240527	165700	600293780	19090	19090	19090	19090	0
152	20240527	165600	600293780	19090	19090	19090	19090	670
153	20240527	165500	600293780	19090	19090	19090	19090	0
154	20240527	165400	600293780	19090	19090	19090	19090	0
155	20240527	165300	600293780	19090	19090	19090	19090	0
156	20240527	165200	600293780	19090	19090	19090	19090	0
157	20240527	165100	600293780	19090	19090	19090	19090	0
158	20240527	165000	600293780	19090	19090	19090	19090	0
159	20240527	164900	600293780	19090	19090	19090	19090	0
160	20240527	164800	600293780	19090	19090	19090	19090	0
161	20240527	164700	600293780	19090	19090	19090	19090	0
162	20240527	164600	600293780	19090	19090	19090	19090	0
163	20240527	164500	600293780	19090	19090	19090	19090	0
164	20240527	164400	600293780	19090	19090	19090	19090	0
165	20240527	164300	600293780	19090	19090	19090	19090	0
166	20240527	164200	600293780	19090	19090	19090	19090	0
167	20240527	164100	600293780	19090	19090	19090	19090	0
168	20240527	164000	600293780	19090	19090	19090	19090	0
169	20240527	163900	600293780	19090	19090	19090	19090	0
170	20240527	163800	600293780	19090	19090	19090	19090	0
171	20240527	163700	600293780	19090	19090	19090	19090	0
172	20240527	163600	600293780	19090	19090	19090	19090	0
173	20240527	163500	600293780	19090	19090	19090	19090	0
174	20240527	163400	600293780	19090	19090	19090	19090	0
175	20240527	163300	600293780	19090	19090	19090	19090	0
176	20240527	163200	600293780	19090	19090	19090	19090	0
177	20240527	163100	600293780	19090	19090	19090	19090	0
178	20240527	163000	600293780	19090	19090	19090	19090	0
179	20240527	162900	600293780	19090	19090	19090	19090	0
180	20240527	162800	600293780	19090	19090	19090	19090	0
181	20240527	162700	600293780	19090	19090	19090	19090	0
182	20240527	162600	600293780	19090	19090	19090	19090	670
183	20240527	162500	600293780	19090	19090	19090	19090	0
184	20240527	162400	600293780	19090	19090	19090	19090	0
185	20240527	162300	600293780	19090	19090	19090	19090	0
186	20240527	162200	600293780	19090	19090	19090	19090	0
187	20240527	162100	600293780	19090	19090	19090	19090	0
188	20240527	162000	600293780	19090	19090	19090	19090	0
189	20240527	161900	600293780	19090	19090	19090	19090	0
190	20240527	161800	600293780	19090	19090	19090	19090	0
191	20240527	161700	600293780	19090	19090	19090	19090	0
192	20240527	161600	600293780	19090	19090	19090	19090	0
193	20240527	161500	600293780	19090	19090	19090	19090	0
194	20240527	161400	600293780	19090	19090	19090	19090	0
195	20240527	161300	600293780	19090	19090	19090	19090	0
196	20240527	161200	600293780	19090	19090	19090	19090	0
197	20240527	161100	600293780	19090	19090	19090	19090	0
198	20240527	161000	600293780	19090	19090	19090	19090	0
199	20240527	160900	600293780	19090	19090	19090	19090	0
200	20240527	160800	600293780	19090	19090	19090	19090	0
201	20240527	160700	600293780	19090	19090	19090	19090	0
202	20240527	160600	600293780	19090	19090	19090	19090	0
203	20240527	160500	600293780	19090	19090	19090	19090	0
204	20240527	160400	600293780	19090	19090	19090	19090	0
205	20240527	160300	600293780	19090	19090	19090	19090	0
206	20240527	160200	600293780	19090	19090	19090	19090	0
207	20240527	160100	600293780	19090	19090	19090	19090	0
208	20240527	160000	600293780	19090	19090	19090	19090	0
209	20240527	155900	600293780	19090	19090	19090	19090	0
210	20240527	155800	600293780	19090	19090	19090	19090	0
211	20240527	155700	600293780	19090	19090	19090	19090	0
212	20240527	155600	600293780	19090	19090	19090	19090	670
213	20240527	155500	600293780	19090	19090	19090	19090	0
214	20240527	155400	600293780	19090	19090	19090	19090	0
215	20240527	155300	600293780	19090	19090	19090	19090	0
216	20240527	155200	600293780	19090	19090	19090	19090	0
217	20240527	155100	600293780	19090	19090	19090	19090	0
218	20240527	155000	600293780	19090	19090	19090	19090	0
219	20240527	154900	600293780	19090	19090	19090	19090	0
220	20240527	154800	600293780	19090	19090	19090	19090	0
221	20240527	154700	600293780	19090	19090	19090	19090	0
222	20240527	154600	600293780	19090	19090	19090	19090	0
223	20240527	154500	600293780	19090	19090	19090	19090	0
224	20240527	154400	600293780	19090	19090	19090	19090	0
225	20240527	154300	600293780	19090	19090	19090	19090	0
226	20240527	154200	600293780	19090	19090	19090	19090	0
227	20240527	154100	600293780	19090	19090	19090	19090	0
228	20240527	154000	600293780	19090	19090	19090	19090	0
229	20240527	153900	600293780	19090	19090	19090	19090	0
230	20240527	153800	600293780	19090	19090	19090	19090	0
231	20240527	153700	600293780	19090	19090	19090	19090	0
232	20240527	153600	600293780	19090	19090	19090	19090	0
233	20240527	153500	600293780	19090	19090	19090	19090	0
234	20240527	153400	600293780	19090	19090	19090	19090	0
235	20240527	153300	600293780	19090	19090	19090	19090	0
236	20240527	153200	600293780	19090	19090	19090	19090	0
237	20240527	153100	600293780	19090	19090	19090	19090	0
238	20240527	153000	600293780	19090	19090	19090	19090	670
239	20240527	152900	587503480	19070	19070	19070	19070	0
240	20240527	152800	587503480	19070	19070	19070	19070	0
241	20240527	152700	587503480	19070	19070	19070	19070	0
242	20240527	152600	587503480	19070	19070	19070	19070	0
243	20240527	152500	587503480	19070	19070	19070	19070	0
244	20240527	152400	587503480	19070	19070	19070	19070	0
245	20240527	152300	587503480	19070	19070	19070	19070	0
246	20240527	152200	587503480	19070	19070	19070	19070	0
247	20240527	152100	587503480	19070	19070	19070	19070	0
248	20240527	152000	587503480	19070	19070	19070	19070	0
249	20240527	151900	587503480	19070	19070	19070	19070	5
250	20240527	151800	587408130	19070	19010	19070	19000	4
251	20240527	151700	587332050	19070	19070	19070	19070	0
252	20240527	151600	587332050	19070	19070	19070	19070	5
253	20240527	151500	587236700	19070	19070	19070	19070	2
254	20240527	151400	587198560	19030	19030	19030	19030	0
255	20240527	151300	587198560	19030	19030	19030	19030	8
256	20240527	151200	587046320	19080	19080	19080	19080	6
257	20240527	151100	586931840	19080	19080	19080	19080	9
258	20240527	151000	586760120	19090	19090	19090	19090	0
259	20240527	150900	586760120	19090	19090	19090	19090	0
260	20240527	150800	586760120	19090	19090	19090	19090	2
261	20240527	150700	586721940	19090	18990	19090	18990	5
262	20240527	150600	586626590	18990	18990	18990	18990	30
263	20240527	150500	586056890	18990	18990	18990	18990	33
264	20240527	150400	585430220	18990	18990	18990	18990	60
265	20240527	150300	584290820	18990	18990	18990	18990	4
266	20240527	150200	584214860	18990	18990	18990	18990	0
267	20240527	150100	584214860	18990	18910	18990	18890	512
268	20240527	150000	574537980	18910	18910	18910	18910	0
269	20240527	145900	574537980	18910	18910	18910	18910	26
270	20240527	145800	574046320	18990	18990	18990	18990	3
271	20240527	145700	573989350	18990	18990	18990	18990	0
272	20240527	145600	573989350	18990	18990	18990	18990	0
273	20240527	145500	573989350	18990	18990	18990	18990	0
274	20240527	145400	573989350	18990	18990	18990	18990	0
275	20240527	145300	573989350	18990	18990	18990	18990	0
276	20240527	145200	573989350	18990	18990	18990	18990	12
277	20240527	145100	573761470	18920	18920	18920	18920	112
278	20240527	145000	571642430	18920	18920	18920	18920	0
279	20240527	144900	571642430	18920	18920	18920	18920	7
280	20240527	144800	571509990	18920	18900	18920	18890	510
281	20240527	144700	561872870	18920	18910	18920	18910	2
282	20240527	144600	561835040	18910	18910	18910	18910	0
283	20240527	144500	561835040	18910	18910	18910	18910	0
284	20240527	144400	561835040	18910	18910	18910	18910	0
285	20240527	144300	561835040	18910	18910	18910	18910	5
286	20240527	144200	561740490	18920	18920	18920	18920	0
287	20240527	144100	561740490	18920	18920	18920	18920	0
288	20240527	144000	561740490	18920	18920	18920	18920	0
289	20240527	143900	561740490	18920	18920	18920	18920	0
290	20240527	143800	561740490	18920	18920	18920	18920	0
291	20240527	143700	561740490	18920	18920	18920	18920	1
292	20240527	143600	561721570	18910	18910	18910	18910	50
293	20240527	143500	560776070	18910	18910	18910	18910	5
294	20240527	143400	560681520	18910	18910	18910	18910	0
295	20240527	143300	560681520	18910	18910	18910	18910	0
296	20240527	143200	560681520	18910	18910	18910	18890	105
297	20240527	143100	558696780	18910	18920	18920	18910	41
298	20240527	143000	557921070	18920	18920	18920	18920	5
299	20240527	142900	557826470	18910	18910	18910	18910	9
300	20240527	142800	557656280	18910	18900	18910	18900	36
301	20240527	142700	556975870	18900	18900	18900	18900	10
302	20240527	142600	556786870	18900	18910	18910	18900	110
303	20240527	142500	554707820	18920	18920	18920	18920	0
304	20240527	142400	554707820	18920	18920	18920	18920	1
305	20240527	142300	554688900	18900	18900	18900	18900	0
306	20240527	142200	554688900	18900	18900	18900	18900	0
307	20240527	142100	554688900	18900	18900	18900	18900	10
308	20240527	142000	554499900	18900	18900	18900	18900	110
309	20240527	141900	552420900	18900	18900	18900	18900	0
310	20240527	141800	552420900	18900	18900	18900	18900	10
311	20240527	141700	552231900	18900	18900	18900	18900	0
312	20240527	141600	552231900	18900	18900	18900	18900	0
313	20240527	141500	552231900	18900	18900	18900	18900	0
314	20240527	141400	552231900	18900	18900	18900	18900	1
315	20240527	141300	552213000	18850	18850	18850	18850	1
316	20240527	141200	552194150	18850	18850	18850	18850	69
317	20240527	141100	550893500	18900	18900	18900	18900	0
318	20240527	141000	550893500	18900	18850	18900	18850	30
319	20240527	140900	550327000	18900	18840	18900	18840	2
320	20240527	140800	550289260	18840	18900	18900	18840	265
321	20240527	140700	545295750	18850	18850	18850	18850	20
322	20240527	140600	544918750	18850	18910	18910	18840	741
323	20240527	140500	530948310	18910	18910	18910	18910	0
324	20240527	140400	530948310	18910	18910	18910	18910	15
325	20240527	140300	530664660	18910	18900	18910	18870	285
326	20240527	140200	525283050	18900	18900	18900	18900	1
327	20240527	140100	525264150	18910	18910	18910	18910	50
328	20240527	140000	524318650	18880	18900	18900	18880	449
329	20240527	135900	515838460	18910	18910	18910	18910	6
330	20240527	135800	515725000	18910	18930	18930	18910	24
331	20240527	135700	515271080	18920	18920	18920	18920	16
332	20240527	135600	514968360	18920	18920	18920	18920	3
333	20240527	135500	514911600	18900	18900	18900	18900	190
334	20240527	135400	511320600	18900	18960	18960	18900	855
335	20240527	135300	495142190	19000	18960	19000	18960	17
336	20240527	135200	494819470	18950	18950	18950	18930	23
337	20240527	135100	494384000	19000	19000	19000	19000	61
338	20240527	135000	493225000	19000	18950	19000	18940	90
339	20240527	134900	491518600	18960	18990	18990	18950	234
340	20240527	134800	487080260	18970	18980	18990	18970	147
341	20240527	134700	484291520	18990	19040	19040	18990	8341
342	20240527	134600	325788170	19050	19050	19050	19050	0
343	20240527	134500	325788170	19050	19050	19050	19050	1
344	20240527	134400	325769120	19050	19050	19050	19050	0
345	20240527	134300	325769120	19050	19050	19050	19050	0
346	20240527	134200	325769120	19050	19050	19050	19050	3
347	20240527	134100	325711970	19050	19050	19050	19050	1
348	20240527	134000	325692920	19050	19050	19050	19050	4
349	20240527	133900	325616720	19050	19050	19050	19050	0
350	20240527	133800	325616720	19050	19060	19060	19050	825
351	20240527	133700	309895230	19070	19070	19070	19070	0
352	20240527	133600	309895230	19070	19070	19070	19070	0
353	20240527	133500	309895230	19070	19070	19070	19070	0
354	20240527	133400	309895230	19070	19070	19070	19070	0
355	20240527	133300	309895230	19070	19070	19070	19070	0
356	20240527	133200	309895230	19070	19070	19070	19070	20
357	20240527	133100	309513830	19070	19070	19070	19070	0
358	20240527	133000	309513830	19070	19070	19070	19070	0
359	20240527	132900	309513830	19070	19070	19070	19070	0
360	20240527	132800	309513830	19070	19080	19080	19070	5
361	20240527	132700	309418470	19070	19070	19070	19070	0
362	20240527	132600	309418470	19070	19070	19070	19070	0
363	20240527	132500	309418470	19070	19070	19070	19070	41
364	20240527	132400	308636600	19070	19070	19070	19070	0
365	20240527	132300	308636600	19070	19070	19070	19070	0
366	20240527	132200	308636600	19070	19070	19070	19070	0
367	20240527	132100	308636600	19070	19070	19070	19070	0
368	20240527	132000	308636600	19070	19070	19070	19070	0
369	20240527	131900	308636600	19070	19070	19070	19070	0
370	20240527	131800	308636600	19070	19070	19070	19070	11
371	20240527	131700	308426830	19070	19080	19080	19070	94
372	20240527	131600	306633480	19080	19080	19080	19080	15
373	20240527	131500	306347280	19110	19110	19110	19110	0
374	20240527	131400	306347280	19110	19110	19110	19110	0
375	20240527	131300	306347280	19110	19110	19110	19110	16
376	20240527	131200	306041520	19060	19060	19060	19060	0
377	20240527	131100	306041520	19060	19060	19060	19060	0
378	20240527	131000	306041520	19060	19060	19060	19060	0
379	20240527	130900	306041520	19060	19060	19060	19060	0
380	20240527	130800	306041520	19060	19060	19060	19060	200
381	20240527	130700	302229520	19130	19130	19130	19130	4
382	20240527	130600	302153000	19130	19130	19130	19130	2
383	20240527	130500	302114740	19120	19120	19120	19120	0
384	20240527	130400	302114740	19120	19120	19120	19120	0
385	20240527	130300	302114740	19120	19120	19120	19120	52
386	20240527	130200	301120500	19120	19120	19120	19120	27
387	20240527	130100	300604260	19120	19120	19120	19120	0
388	20240527	130000	300604260	19120	19120	19120	19120	0
389	20240527	125900	300604260	19120	19120	19120	19120	2
390	20240527	125800	300566020	19120	19070	19120	19060	25
391	20240527	125700	300088780	19070	19070	19070	19070	0
392	20240527	125600	300088780	19070	19070	19070	19070	0
393	20240527	125500	300088780	19070	19070	19070	19070	6
394	20240527	125400	299974360	19070	19070	19070	19070	30
395	20240527	125300	299402260	19070	19070	19070	19070	13
396	20240527	125200	299154350	19070	19070	19070	19070	0
397	20240527	125100	299154350	19070	19070	19070	19070	0
398	20240527	125000	299154350	19070	19070	19070	19070	0
399	20240527	124900	299154350	19070	19070	19070	19070	31
400	20240527	124800	298563180	19070	19070	19070	19070	5
401	20240527	124700	298467830	19070	19070	19070	19070	90
402	20240527	124600	296751530	19070	19070	19070	19070	0
403	20240527	124500	296751530	19070	19070	19070	19070	0
404	20240527	124400	296751530	19070	19070	19070	19070	59
405	20240527	124300	295626400	19070	19070	19070	19070	84
406	20240527	124200	294024520	19070	19070	19070	19070	0
407	20240527	124100	294024520	19070	19100	19100	19070	52
408	20240527	124000	293031920	19140	19140	19140	19140	0
409	20240527	123900	293031920	19140	19140	19140	19140	0
410	20240527	123800	293031920	19140	19140	19140	19140	0
411	20240527	123700	293031920	19140	19140	19140	19140	0
412	20240527	123600	293031920	19140	19140	19140	19140	0
413	20240527	123500	293031920	19140	19140	19140	19140	0
414	20240527	123400	293031920	19140	19140	19140	19140	3
415	20240527	123300	292974500	19150	19150	19150	19150	0
416	20240527	123200	292974500	19150	19150	19150	19150	0
417	20240527	123100	292974500	19150	19150	19150	19150	0
418	20240527	123000	292974500	19150	19150	19150	19150	0
419	20240527	122900	292974500	19150	19150	19150	19150	0
420	20240527	122800	292974500	19150	19150	19150	19150	0
421	20240527	122700	292974500	19150	19150	19150	19150	0
422	20240527	122600	292974500	19150	19140	19150	19140	20
423	20240527	122500	292591550	19140	19140	19140	19140	10
424	20240527	122400	292400150	19140	19140	19140	19140	0
425	20240527	122300	292400150	19140	19140	19140	19140	0
426	20240527	122200	292400150	19140	19090	19140	19090	40
427	20240527	122100	291634700	19050	19050	19050	19050	0
428	20240527	122000	291634700	19050	19050	19050	19050	0
429	20240527	121900	291634700	19050	19050	19050	19050	0
430	20240527	121800	291634700	19050	19050	19050	19050	0
431	20240527	121700	291634700	19050	19050	19050	19050	0
432	20240527	121600	291634700	19050	19050	19050	19050	176
433	20240527	121500	288281900	19050	19060	19060	19050	30
434	20240527	121400	287710270	19080	19080	19080	19080	0
435	20240527	121300	287710270	19080	19080	19080	19080	0
436	20240527	121200	287710270	19080	19080	19080	19080	0
437	20240527	121100	287710270	19080	19080	19080	19080	0
438	20240527	121000	287710270	19080	19080	19080	19080	0
439	20240527	120900	287710270	19080	19080	19080	19080	0
440	20240527	120800	287710270	19080	19080	19080	19080	0
441	20240527	120700	287710270	19080	19070	19080	19070	10
442	20240527	120600	287519480	19050	19050	19050	19050	0
443	20240527	120500	287519480	19050	19050	19050	19050	0
444	20240527	120400	287519480	19050	19060	19060	19050	422
445	20240527	120300	279479880	19050	19050	19050	19050	608
446	20240527	120200	267897480	19010	19010	19010	19000	687
447	20240527	120100	254837800	19010	19010	19010	19010	0
448	20240527	120000	254837800	19010	19020	19020	19010	350
449	20240527	115900	248182690	19030	19040	19050	19020	301
450	20240527	115800	242452600	19050	19050	19050	19050	144
451	20240527	115700	239709400	19050	19050	19070	19050	231
452	20240527	115600	235308530	19070	19090	19090	19060	914
453	20240527	115500	217863280	19110	19090	19110	19090	26
454	20240527	115400	217366560	19090	19110	19110	19090	1054
455	20240527	115300	197231780	19150	19150	19150	19150	0
456	20240527	115200	197231780	19150	19150	19150	19150	0
457	20240527	115100	197231780	19150	19150	19150	19150	274
458	20240527	115000	191984680	19160	19160	19160	19160	0
459	20240527	114900	191984680	19160	19160	19160	19160	47
460	20240527	114800	191084160	19160	19160	19160	19160	0
461	20240527	114700	191084160	19160	19160	19160	19160	0
462	20240527	114600	191084160	19160	19160	19160	19160	0
463	20240527	114500	191084160	19160	19160	19160	19160	1
464	20240527	114400	191065000	19170	19170	19170	19170	0
465	20240527	114300	191065000	19170	19170	19170	19170	0
466	20240527	114200	191065000	19170	19170	19170	19170	0
467	20240527	114100	191065000	19170	19160	19170	19160	3
468	20240527	114000	191007500	19150	19150	19150	19150	0
469	20240527	113900	191007500	19150	19150	19150	19150	51
470	20240527	113800	190030850	19120	19120	19120	19120	0
471	20240527	113700	190030850	19120	19130	19130	19120	245
472	20240527	113600	185346400	19120	19120	19120	19120	0
473	20240527	113500	185346400	19120	19120	19120	19120	0
474	20240527	113400	185346400	19120	19120	19120	19120	0
475	20240527	113300	185346400	19120	19120	19120	19120	0
476	20240527	113200	185346400	19120	19120	19120	19120	100
477	20240527	113100	183434400	19120	19120	19120	19120	0
478	20240527	113000	183434400	19120	19120	19120	19120	0
479	20240527	112900	183434400	19120	19120	19120	19120	0
480	20240527	112800	183434400	19120	19120	19120	19120	0
481	20240527	112700	183434400	19120	19120	19120	19120	0
482	20240527	112600	183434400	19120	19140	19140	19120	34
483	20240527	112500	182784120	19160	19160	19160	19160	0
484	20240527	112400	182784120	19160	19160	19160	19160	2
485	20240527	112300	182745800	19160	19160	19160	19160	1
486	20240527	112200	182726640	19140	19140	19140	19140	0
487	20240527	112100	182726640	19140	19140	19140	19140	12
488	20240527	112000	182496960	19100	19100	19100	19100	0
489	20240527	111900	182496960	19100	19100	19100	19100	1
490	20240527	111800	182477860	19100	19100	19100	19100	0
491	20240527	111700	182477860	19100	19100	19100	19100	0
492	20240527	111600	182477860	19100	19100	19100	19100	0
493	20240527	111500	182477860	19100	19120	19120	19100	400
494	20240527	111400	174835020	19180	19180	19180	19180	0
495	20240527	111300	174835020	19180	19180	19180	19180	0
496	20240527	111200	174835020	19180	19180	19180	19180	0
497	20240527	111100	174835020	19180	19180	19180	19180	1
498	20240527	111000	174815840	19180	19180	19180	19180	1
499	20240527	110900	174796660	19180	19180	19180	19180	0
500	20240527	110800	174796660	19180	19180	19180	19180	1
501	20240527	110700	174777480	19110	19110	19110	19110	6
502	20240527	110600	174662820	19180	19180	19180	19180	0
503	20240527	110500	174662820	19180	19180	19180	19180	121
504	20240527	110400	172342040	19180	19180	19180	19180	0
505	20240527	110300	172342040	19180	19180	19180	19180	0
506	20240527	110200	172342040	19180	19180	19180	19180	0
507	20240527	110100	172342040	19180	19120	19180	19100	1006
508	20240527	110000	153124180	19110	19110	19110	19110	0
509	20240527	105900	153124180	19110	19110	19110	19110	27
510	20240527	105800	152608210	19110	19110	19110	19110	367
511	20240527	105700	145594840	19120	19120	19120	19120	0
512	20240527	105600	145594840	19120	19120	19120	19120	0
513	20240527	105500	145594840	19120	19120	19120	19120	34
514	20240527	105400	144944760	19120	19120	19120	19120	0
515	20240527	105300	144944760	19120	19140	19140	19120	314
516	20240527	105200	138937390	19150	19150	19150	19150	0
517	20240527	105100	138937390	19150	19150	19150	19150	0
518	20240527	105000	138937390	19150	19150	19150	19150	1
519	20240527	104900	138918240	19130	19130	19130	19130	0
520	20240527	104800	138918240	19130	19130	19130	19130	50
521	20240527	104700	137961740	19150	19150	19150	19150	0
522	20240527	104600	137961740	19150	19140	19150	19130	138
523	20240527	104500	135321540	19120	19120	19120	19120	0
524	20240527	104400	135321540	19120	19120	19120	19120	0
525	20240527	104300	135321540	19120	19120	19120	19120	0
526	20240527	104200	135321540	19120	19120	19120	19120	0
527	20240527	104100	135321540	19120	19120	19130	19120	413
528	20240527	104000	127424950	19120	19120	19120	19120	0
529	20240527	103900	127424950	19120	19120	19120	19120	18
530	20240527	103800	127080790	19110	19150	19150	19110	131
531	20240527	103700	124575170	19150	19160	19160	19150	169
532	20240527	103600	121338280	19250	19250	19250	19250	2
533	20240527	103500	121299780	19250	19180	19250	19170	169
534	20240527	103400	118058180	19190	19200	19200	19190	263
535	20240527	103300	113009200	19330	19330	19330	19330	0
536	20240527	103200	113009200	19330	19330	19330	19330	0
537	20240527	103100	113009200	19330	19330	19330	19330	0
538	20240527	103000	113009200	19330	19330	19330	19330	11
539	20240527	102900	112796570	19330	19220	19340	19200	381
540	20240527	102800	105473130	19210	19210	19210	19210	0
541	20240527	102700	105473130	19210	19210	19210	19210	0
542	20240527	102600	105473130	19210	19210	19210	19210	0
543	20240527	102500	105473130	19210	19210	19210	19210	0
544	20240527	102400	105473130	19210	19210	19210	19210	0
545	20240527	102300	105473130	19210	19210	19210	19210	0
546	20240527	102200	105473130	19210	19210	19210	19210	0
547	20240527	102100	105473130	19210	19210	19210	19210	0
548	20240527	102000	105473130	19210	19250	19250	19210	500
549	20240527	101900	95861960	19260	19270	19270	19260	81
550	20240527	101800	94301520	19270	19270	19270	19270	0
551	20240527	101700	94301520	19270	19270	19270	19270	3
552	20240527	101600	94243710	19270	19270	19270	19270	0
553	20240527	101500	94243710	19270	19270	19270	19270	0
554	20240527	101400	94243710	19270	19270	19270	19270	0
555	20240527	101300	94243710	19270	19280	19280	19270	100
556	20240527	101200	92316570	19280	19280	19280	19280	0
557	20240527	101100	92316570	19280	19290	19290	19280	50
558	20240527	101000	91352560	19280	19280	19280	19280	0
559	20240527	100900	91352560	19280	19280	19280	19280	0
560	20240527	100800	91352560	19280	19280	19280	19280	0
561	20240527	100700	91352560	19280	19330	19330	19280	147
562	20240527	100600	88515760	19330	19330	19330	19330	100
563	20240527	100500	86582760	19330	19330	19330	19330	1
564	20240527	100400	86563430	19330	19330	19330	19330	1
565	20240527	100300	86544100	19330	19330	19330	19330	1
566	20240527	100200	86524770	19290	19320	19320	19290	72
567	20240527	100100	85135740	19320	19330	19330	19320	70
568	20240527	100000	83783240	19330	19330	19330	19330	50
569	20240527	095900	82816740	19330	19330	19330	19330	25
570	20240527	095800	82333490	19330	19330	19330	19330	3
571	20240527	095700	82275500	19330	19330	19330	19330	10
572	20240527	095600	82082200	19330	19330	19330	19330	0
573	20240527	095500	82082200	19330	19330	19330	19330	1
574	20240527	095400	82062870	19270	19270	19270	19270	0
575	20240527	095300	82062870	19270	19300	19300	19270	300
576	20240527	095200	76278660	19300	19300	19300	19300	60
577	20240527	095100	75120660	19300	19310	19310	19290	129
578	20240527	095000	72631470	19310	19310	19310	19310	30
579	20240527	094900	72052170	19320	19320	19320	19320	0
580	20240527	094800	72052170	19320	19320	19320	19320	1
581	20240527	094700	72032850	19320	19320	19320	19320	122
582	20240527	094600	69675810	19320	19320	19320	19320	0
583	20240527	094500	69675810	19320	19330	19330	19320	111
584	20240527	094400	67530360	19340	19340	19340	19340	50
585	20240527	094300	66563360	19400	19400	19400	19400	0
586	20240527	094200	66563360	19400	19400	19400	19400	50
587	20240527	094100	65593360	19340	19340	19340	19340	0
588	20240527	094000	65593360	19340	19340	19340	19340	0
589	20240527	093900	65593360	19340	19340	19340	19340	0
590	20240527	093800	65593360	19340	19340	19340	19340	23
591	20240527	093700	65148540	19350	19350	19350	19350	104
592	20240527	093600	63136140	19360	19380	19380	19360	236
593	20240527	093500	58566980	19380	19380	19380	19380	0
594	20240527	093400	58566980	19380	19380	19380	19380	122
595	20240527	093300	56202620	19390	19390	19390	19390	0
596	20240527	093200	56202620	19390	19390	19390	19390	0
597	20240527	093100	56202620	19390	19390	19390	19390	34
598	20240527	093000	55543360	19370	19370	19370	19370	0
599	20240527	092900	55543360	19370	19370	19370	19370	4
600	20240527	092800	55465880	19360	19360	19360	19360	105
601	20240527	092700	53433080	19360	19360	19360	19360	12
602	20240527	092600	53200760	19370	19400	19400	19370	49
603	20240527	092500	52250210	19350	19350	19350	19350	0
604	20240527	092400	52250210	19350	19350	19350	19350	0
605	20240527	092300	52250210	19350	19350	19350	19350	0
606	20240527	092200	52250210	19350	19350	19350	19350	2
607	20240527	092100	52211510	19350	19390	19390	19350	1076
608	20240527	092000	31360370	19400	19400	19400	19400	1
609	20240527	091900	31340970	19410	19400	19410	19400	124
610	20240527	091800	28935330	19450	19450	19450	19450	0
611	20240527	091700	28935330	19450	19450	19450	19450	0
612	20240527	091600	28935330	19450	19450	19450	19450	0
613	20240527	091500	28935330	19450	19450	19450	19450	2
614	20240527	091400	28896430	19450	19450	19450	19450	53
615	20240527	091300	27865580	19450	19450	19450	19450	0
616	20240527	091200	27865580	19450	19450	19450	19450	0
617	20240527	091100	27865580	19450	19450	19450	19450	50
618	20240527	091000	26893080	19440	19440	19440	19440	0
619	20240527	090900	26893080	19440	19440	19440	19440	0
620	20240527	090800	26893080	19440	19440	19440	19440	0
621	20240527	090700	26893080	19440	19440	19440	19440	0
622	20240527	090600	26893080	19440	19440	19440	19440	0
623	20240527	090500	26893080	19440	19440	19440	19440	0
624	20240527	090400	26893080	19440	19440	19440	19440	0
625	20240527	090300	26893080	19440	19460	19460	19440	336
626	20240527	090200	20360680	19460	19650	19650	19460	11
627	20240527	090100	20146430	19690	19690	19690	19690	0
628	20240527	090000	20146430	19690	19400	19690	19400	1036