KissMeData/083930/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195700	3105056560	17980	17980	17980	17980	4255
3	20240605	195600	3105056560	17980	17980	17980	17980	0
4	20240605	195500	3105056560	17980	17980	17980	17980	0
5	20240605	195400	3105056560	17980	17980	17980	17980	0
6	20240605	195300	3105056560	17980	17980	17980	17980	0
7	20240605	195200	3105056560	17980	17980	17980	17980	0
8	20240605	195100	3105056560	17980	17980	17980	17980	0
9	20240605	195000	3105056560	17980	17980	17980	17980	0
10	20240605	194900	3105056560	17980	17980	17980	17980	0
11	20240605	194800	3105056560	17980	17980	17980	17980	0
12	20240605	194700	3105056560	17980	17980	17980	17980	0
13	20240605	194600	3105056560	17980	17980	17980	17980	0
14	20240605	194500	3105056560	17980	17980	17980	17980	0
15	20240605	194400	3105056560	17980	17980	17980	17980	0
16	20240605	194300	3105056560	17980	17980	17980	17980	0
17	20240605	194200	3105056560	17980	17980	17980	17980	0
18	20240605	194100	3105056560	17980	17980	17980	17980	0
19	20240605	194000	3105056560	17980	17980	17980	17980	0
20	20240605	193900	3105056560	17980	17980	17980	17980	0
21	20240605	193800	3105056560	17980	17980	17980	17980	0
22	20240605	193700	3105056560	17980	17980	17980	17980	0
23	20240605	193600	3105056560	17980	17980	17980	17980	0
24	20240605	193500	3105056560	17980	17980	17980	17980	0
25	20240605	193400	3105056560	17980	17980	17980	17980	0
26	20240605	193300	3105056560	17980	17980	17980	17980	0
27	20240605	193200	3105056560	17980	17980	17980	17980	0
28	20240605	193100	3105056560	17980	17980	17980	17980	0
29	20240605	193000	3105056560	17980	17980	17980	17980	0
30	20240605	192900	3105056560	17980	17980	17980	17980	0
31	20240605	192800	3105056560	17980	17980	17980	17980	0
32	20240605	192700	3105056560	17980	17980	17980	17980	4255
33	20240605	192600	3105056560	17980	17980	17980	17980	0
34	20240605	192500	3105056560	17980	17980	17980	17980	0
35	20240605	192400	3105056560	17980	17980	17980	17980	0
36	20240605	192300	3105056560	17980	17980	17980	17980	0
37	20240605	192200	3105056560	17980	17980	17980	17980	0
38	20240605	192100	3105056560	17980	17980	17980	17980	0
39	20240605	192000	3105056560	17980	17980	17980	17980	0
40	20240605	191900	3105056560	17980	17980	17980	17980	0
41	20240605	191800	3105056560	17980	17980	17980	17980	0
42	20240605	191700	3105056560	17980	17980	17980	17980	0
43	20240605	191600	3105056560	17980	17980	17980	17980	0
44	20240605	191500	3105056560	17980	17980	17980	17980	0
45	20240605	191400	3105056560	17980	17980	17980	17980	0
46	20240605	191300	3105056560	17980	17980	17980	17980	0
47	20240605	191200	3105056560	17980	17980	17980	17980	0
48	20240605	191100	3105056560	17980	17980	17980	17980	0
49	20240605	191000	3105056560	17980	17980	17980	17980	0
50	20240605	190900	3105056560	17980	17980	17980	17980	0
51	20240605	190800	3105056560	17980	17980	17980	17980	0
52	20240605	190700	3105056560	17980	17980	17980	17980	0
53	20240605	190600	3105056560	17980	17980	17980	17980	0
54	20240605	190500	3105056560	17980	17980	17980	17980	0
55	20240605	190400	3105056560	17980	17980	17980	17980	0
56	20240605	190300	3105056560	17980	17980	17980	17980	0
57	20240605	190200	3105056560	17980	17980	17980	17980	0
58	20240605	190100	3105056560	17980	17980	17980	17980	0
59	20240605	190000	3105056560	17980	17980	17980	17980	0
60	20240605	185900	3105056560	17980	17980	17980	17980	0
61	20240605	185800	3105056560	17980	17980	17980	17980	0
62	20240605	185700	3105056560	17980	17980	17980	17980	4255
63	20240605	185600	3105056560	17980	17980	17980	17980	0
64	20240605	185500	3105056560	17980	17980	17980	17980	0
65	20240605	185400	3105056560	17980	17980	17980	17980	0
66	20240605	185300	3105056560	17980	17980	17980	17980	0
67	20240605	185200	3105056560	17980	17980	17980	17980	0
68	20240605	185100	3105056560	17980	17980	17980	17980	0
69	20240605	185000	3105056560	17980	17980	17980	17980	0
70	20240605	184900	3105056560	17980	17980	17980	17980	0
71	20240605	184800	3105056560	17980	17980	17980	17980	0
72	20240605	184700	3105056560	17980	17980	17980	17980	0
73	20240605	184600	3105056560	17980	17980	17980	17980	0
74	20240605	184500	3105056560	17980	17980	17980	17980	0
75	20240605	184400	3105056560	17980	17980	17980	17980	0
76	20240605	184300	3105056560	17980	17980	17980	17980	0
77	20240605	184200	3105056560	17980	17980	17980	17980	0
78	20240605	184100	3105056560	17980	17980	17980	17980	0
79	20240605	184000	3105056560	17980	17980	17980	17980	0
80	20240605	183900	3105056560	17980	17980	17980	17980	0
81	20240605	183800	3105056560	17980	17980	17980	17980	0
82	20240605	183700	3105056560	17980	17980	17980	17980	0
83	20240605	183600	3105056560	17980	17980	17980	17980	0
84	20240605	183500	3105056560	17980	17980	17980	17980	0
85	20240605	183400	3105056560	17980	17980	17980	17980	0
86	20240605	183300	3105056560	17980	17980	17980	17980	0
87	20240605	183200	3105056560	17980	17980	17980	17980	0
88	20240605	183100	3105056560	17980	17980	17980	17980	0
89	20240605	183000	3105056560	17980	17980	17980	17980	0
90	20240605	182900	3105056560	17980	17980	17980	17980	0
91	20240605	182800	3105056560	17980	17980	17980	17980	0
92	20240605	182700	3105056560	17980	17980	17980	17980	4255
93	20240605	182600	3105056560	17980	17980	17980	17980	0
94	20240605	182500	3105056560	17980	17980	17980	17980	0
95	20240605	182400	3105056560	17980	17980	17980	17980	0
96	20240605	182300	3105056560	17980	17980	17980	17980	0
97	20240605	182200	3105056560	17980	17980	17980	17980	0
98	20240605	182100	3105056560	17980	17980	17980	17980	0
99	20240605	182000	3105056560	17980	17980	17980	17980	0
100	20240605	181900	3105056560	17980	17980	17980	17980	0
101	20240605	181800	3105056560	17980	17980	17980	17980	0
102	20240605	181700	3105056560	17980	17980	17980	17980	0
103	20240605	181600	3105056560	17980	17980	17980	17980	0
104	20240605	181500	3105056560	17980	17980	17980	17980	0
105	20240605	181400	3105056560	17980	17980	17980	17980	0
106	20240605	181300	3105056560	17980	17980	17980	17980	0
107	20240605	181200	3105056560	17980	17980	17980	17980	0
108	20240605	181100	3105056560	17980	17980	17980	17980	0
109	20240605	181000	3105056560	17980	17980	17980	17980	0
110	20240605	180900	3105056560	17980	17980	17980	17980	0
111	20240605	180800	3105056560	17980	17980	17980	17980	0
112	20240605	180700	3105056560	17980	17980	17980	17980	0
113	20240605	180600	3105056560	17980	17980	17980	17980	0
114	20240605	180500	3105056560	17980	17980	17980	17980	0
115	20240605	180400	3105056560	17980	17980	17980	17980	0
116	20240605	180300	3105056560	17980	17980	17980	17980	0
117	20240605	180200	3105056560	17980	17980	17980	17980	0
118	20240605	180100	3105056560	17980	17980	17980	17980	0
119	20240605	180000	3105056560	17980	17980	17980	17980	0
120	20240605	175900	3105056560	17980	17980	17980	17980	0
121	20240605	175800	3105056560	17980	17980	17980	17980	0
122	20240605	175700	3105056560	17980	17980	17980	17980	4255
123	20240605	175600	3105056560	17980	17980	17980	17980	0
124	20240605	175500	3105056560	17980	17980	17980	17980	0
125	20240605	175400	3105056560	17980	17980	17980	17980	0
126	20240605	175300	3105056560	17980	17980	17980	17980	0
127	20240605	175200	3105056560	17980	17980	17980	17980	0
128	20240605	175100	3105056560	17980	17980	17980	17980	0
129	20240605	175000	3105056560	17980	17980	17980	17980	0
130	20240605	174900	3105056560	17980	17980	17980	17980	0
131	20240605	174800	3105056560	17980	17980	17980	17980	0
132	20240605	174700	3105056560	17980	17980	17980	17980	0
133	20240605	174600	3105056560	17980	17980	17980	17980	0
134	20240605	174500	3105056560	17980	17980	17980	17980	0
135	20240605	174400	3105056560	17980	17980	17980	17980	0
136	20240605	174300	3105056560	17980	17980	17980	17980	0
137	20240605	174200	3105056560	17980	17980	17980	17980	0
138	20240605	174100	3105056560	17980	17980	17980	17980	0
139	20240605	174000	3105056560	17980	17980	17980	17980	0
140	20240605	173900	3105056560	17980	17980	17980	17980	0
141	20240605	173800	3105056560	17980	17980	17980	17980	0
142	20240605	173700	3105056560	17980	17980	17980	17980	0
143	20240605	173600	3105056560	17980	17980	17980	17980	0
144	20240605	173500	3105056560	17980	17980	17980	17980	0
145	20240605	173400	3105056560	17980	17980	17980	17980	0
146	20240605	173300	3105056560	17980	17980	17980	17980	0
147	20240605	173200	3105056560	17980	17980	17980	17980	0
148	20240605	173100	3105056560	17980	17980	17980	17980	0
149	20240605	173000	3105056560	17980	17980	17980	17980	0
150	20240605	172900	3105056560	17980	17980	17980	17980	0
151	20240605	172800	3105056560	17980	17980	17980	17980	0
152	20240605	172700	3105056560	17980	17980	17980	17980	4255
153	20240605	172600	3105056560	17980	17980	17980	17980	0
154	20240605	172500	3105056560	17980	17980	17980	17980	0
155	20240605	172400	3105056560	17980	17980	17980	17980	0
156	20240605	172300	3105056560	17980	17980	17980	17980	0
157	20240605	172200	3105056560	17980	17980	17980	17980	0
158	20240605	172100	3105056560	17980	17980	17980	17980	0
159	20240605	172000	3105056560	17980	17980	17980	17980	0
160	20240605	171900	3105056560	17980	17980	17980	17980	0
161	20240605	171800	3105056560	17980	17980	17980	17980	0
162	20240605	171700	3105056560	17980	17980	17980	17980	0
163	20240605	171600	3105056560	17980	17980	17980	17980	0
164	20240605	171500	3105056560	17980	17980	17980	17980	0
165	20240605	171400	3105056560	17980	17980	17980	17980	0
166	20240605	171300	3105056560	17980	17980	17980	17980	0
167	20240605	171200	3105056560	17980	17980	17980	17980	0
168	20240605	171100	3105056560	17980	17980	17980	17980	0
169	20240605	171000	3105056560	17980	17980	17980	17980	0
170	20240605	170900	3105056560	17980	17980	17980	17980	0
171	20240605	170800	3105056560	17980	17980	17980	17980	0
172	20240605	170700	3105056560	17980	17980	17980	17980	0
173	20240605	170600	3105056560	17980	17980	17980	17980	0
174	20240605	170500	3105056560	17980	17980	17980	17980	0
175	20240605	170400	3105056560	17980	17980	17980	17980	0
176	20240605	170300	3105056560	17980	17980	17980	17980	0
177	20240605	170200	3105056560	17980	17980	17980	17980	0
178	20240605	170100	3105056560	17980	17980	17980	17980	0
179	20240605	170000	3105056560	17980	17980	17980	17980	0
180	20240605	165900	3105056560	17980	17980	17980	17980	0
181	20240605	165800	3105056560	17980	17980	17980	17980	0
182	20240605	165700	3105056560	17980	17980	17980	17980	4255
183	20240605	165600	3105056560	17980	17980	17980	17980	0
184	20240605	165500	3105056560	17980	17980	17980	17980	0
185	20240605	165400	3105056560	17980	17980	17980	17980	0
186	20240605	165300	3105056560	17980	17980	17980	17980	0
187	20240605	165200	3105056560	17980	17980	17980	17980	0
188	20240605	165100	3105056560	17980	17980	17980	17980	0
189	20240605	165000	3105056560	17980	17980	17980	17980	0
190	20240605	164900	3105056560	17980	17980	17980	17980	0
191	20240605	164800	3105056560	17980	17980	17980	17980	0
192	20240605	164700	3105056560	17980	17980	17980	17980	0
193	20240605	164600	3105056560	17980	17980	17980	17980	0
194	20240605	164500	3105056560	17980	17980	17980	17980	0
195	20240605	164400	3105056560	17980	17980	17980	17980	0
196	20240605	164300	3105056560	17980	17980	17980	17980	0
197	20240605	164200	3105056560	17980	17980	17980	17980	0
198	20240605	164100	3105056560	17980	17980	17980	17980	0
199	20240605	164000	3105056560	17980	17980	17980	17980	0
200	20240605	163900	3105056560	17980	17980	17980	17980	0
201	20240605	163800	3105056560	17980	17980	17980	17980	0
202	20240605	163700	3105056560	17980	17980	17980	17980	0
203	20240605	163600	3105056560	17980	17980	17980	17980	0
204	20240605	163500	3105056560	17980	17980	17980	17980	0
205	20240605	163400	3105056560	17980	17980	17980	17980	0
206	20240605	163300	3105056560	17980	17980	17980	17980	0
207	20240605	163200	3105056560	17980	17980	17980	17980	0
208	20240605	163100	3105056560	17980	17980	17980	17980	0
209	20240605	163000	3105056560	17980	17980	17980	17980	0
210	20240605	162900	3105056560	17980	17980	17980	17980	0
211	20240605	162800	3105056560	17980	17980	17980	17980	0
212	20240605	162700	3105056560	17980	17980	17980	17980	4255
213	20240605	162600	3105056560	17980	17980	17980	17980	0
214	20240605	162500	3105056560	17980	17980	17980	17980	0
215	20240605	162400	3105056560	17980	17980	17980	17980	0
216	20240605	162300	3105056560	17980	17980	17980	17980	0
217	20240605	162200	3105056560	17980	17980	17980	17980	0
218	20240605	162100	3105056560	17980	17980	17980	17980	0
219	20240605	162000	3105056560	17980	17980	17980	17980	0
220	20240605	161900	3105056560	17980	17980	17980	17980	0
221	20240605	161800	3105056560	17980	17980	17980	17980	0
222	20240605	161700	3105056560	17980	17980	17980	17980	0
223	20240605	161600	3105056560	17980	17980	17980	17980	0
224	20240605	161500	3105056560	17980	17980	17980	17980	0
225	20240605	161400	3105056560	17980	17980	17980	17980	0
226	20240605	161300	3105056560	17980	17980	17980	17980	0
227	20240605	161200	3105056560	17980	17980	17980	17980	0
228	20240605	161100	3105056560	17980	17980	17980	17980	0
229	20240605	161000	3105056560	17980	17980	17980	17980	0
230	20240605	160900	3105056560	17980	17980	17980	17980	0
231	20240605	160800	3105056560	17980	17980	17980	17980	0
232	20240605	160700	3105056560	17980	17980	17980	17980	0
233	20240605	160600	3105056560	17980	17980	17980	17980	0
234	20240605	160500	3105056560	17980	17980	17980	17980	0
235	20240605	160400	3105056560	17980	17980	17980	17980	0
236	20240605	160300	3105056560	17980	17980	17980	17980	0
237	20240605	160200	3105056560	17980	17980	17980	17980	0
238	20240605	160100	3105056560	17980	17980	17980	17980	0
239	20240605	160000	3105056560	17980	17980	17980	17980	0
240	20240605	155900	3105056560	17980	17980	17980	17980	0
241	20240605	155800	3105056560	17980	17980	17980	17980	0
242	20240605	155700	3105056560	17980	17980	17980	17980	4255
243	20240605	155600	3105056560	17980	17980	17980	17980	0
244	20240605	155500	3105056560	17980	17980	17980	17980	0
245	20240605	155400	3105056560	17980	17980	17980	17980	0
246	20240605	155300	3105056560	17980	17980	17980	17980	0
247	20240605	155200	3105056560	17980	17980	17980	17980	0
248	20240605	155100	3105056560	17980	17980	17980	17980	0
249	20240605	155000	3105056560	17980	17980	17980	17980	0
250	20240605	154900	3105056560	17980	17980	17980	17980	0
251	20240605	154800	3105056560	17980	17980	17980	17980	0
252	20240605	154700	3105056560	17980	17980	17980	17980	0
253	20240605	154600	3105056560	17980	17980	17980	17980	0
254	20240605	154500	3105056560	17980	17980	17980	17980	0
255	20240605	154400	3105056560	17980	17980	17980	17980	0
256	20240605	154300	3105056560	17980	17980	17980	17980	0
257	20240605	154200	3105056560	17980	17980	17980	17980	0
258	20240605	154100	3105056560	17980	17980	17980	17980	0
259	20240605	154000	3105056560	17980	17980	17980	17980	0
260	20240605	153900	3105056560	17980	17980	17980	17980	0
261	20240605	153800	3105056560	17980	17980	17980	17980	0
262	20240605	153700	3105056560	17980	17980	17980	17980	0
263	20240605	153600	3105056560	17980	17980	17980	17980	0
264	20240605	153500	3105056560	17980	17980	17980	17980	0
265	20240605	153400	3105056560	17980	17980	17980	17980	0
266	20240605	153300	3105056560	17980	17980	17980	17980	0
267	20240605	153200	3105056560	17980	17980	17980	17980	0
268	20240605	153100	3105056560	17980	17980	17980	17980	0
269	20240605	153000	3105056560	17980	17980	17980	17980	4255
270	20240605	152900	3028551660	17990	17990	17990	17990	0
271	20240605	152800	3028551660	17990	17990	17990	17990	0
272	20240605	152700	3028551660	17990	17990	17990	17990	0
273	20240605	152600	3028551660	17990	17990	17990	17990	0
274	20240605	152500	3028551660	17990	17990	17990	17990	0
275	20240605	152400	3028551660	17990	17990	17990	17990	0
276	20240605	152300	3028551660	17990	17990	17990	17990	0
277	20240605	152200	3028551660	17990	17990	17990	17990	0
278	20240605	152100	3028551660	17990	17990	17990	17990	0
279	20240605	152000	3028551660	17990	17990	17990	17990	0
280	20240605	151900	3028551660	17990	18050	18050	17980	2220
281	20240605	151800	2988605250	18050	18010	18050	18010	33
282	20240605	151700	2988010620	17990	18030	18030	17990	2647
283	20240605	151600	2940351220	18020	18020	18020	18020	819
284	20240605	151500	2925592840	18040	18040	18050	18040	125
285	20240605	151400	2923337100	18030	18030	18030	18020	676
286	20240605	151300	2911148970	18030	18020	18030	18020	50
287	20240605	151200	2910247840	18000	18040	18040	18000	102
288	20240605	151100	2908411760	18050	18000	18050	18000	382
289	20240605	151000	2901528180	18020	18000	18020	18000	45
290	20240605	150900	2900717750	18010	18010	18010	18010	2
291	20240605	150800	2900681730	18000	18010	18010	18000	222
292	20240605	150700	2896685510	18010	18020	18020	18010	846
293	20240605	150600	2881445790	18020	18020	18020	18020	9
294	20240605	150500	2881283610	18020	18020	18020	18020	4
295	20240605	150400	2881211530	18030	18030	18030	18030	2
296	20240605	150300	2881175470	18030	18030	18030	18030	39
297	20240605	150200	2880472300	18030	18030	18030	18030	363
298	20240605	150100	2873927410	18030	18040	18040	18030	610
299	20240605	150000	2862928720	18050	18050	18050	18050	100
300	20240605	145900	2861123720	18050	18050	18050	18050	14
301	20240605	145800	2860871020	18040	18040	18040	18040	0
302	20240605	145700	2860871020	18040	18040	18040	18040	30
303	20240605	145600	2860329820	18040	18050	18050	18040	56
304	20240605	145500	2859319220	18050	18030	18050	18030	263
305	20240605	145400	2854575330	18040	18040	18040	18040	34
306	20240605	145300	2853961970	18040	18040	18040	18040	241
307	20240605	145200	2849614330	18040	18030	18040	18030	156
308	20240605	145100	2846800130	18030	18030	18030	18030	36
309	20240605	145000	2846151050	18030	18040	18040	18030	17
310	20240605	144900	2845844520	18040	18040	18040	18040	3
311	20240605	144800	2845790400	18040	18050	18050	18040	8
312	20240605	144700	2845646070	18060	18060	18060	18060	0
313	20240605	144600	2845646070	18060	18060	18060	18060	0
314	20240605	144500	2845646070	18060	18060	18060	18030	917
315	20240605	144400	2829097910	18060	18060	18060	18060	0
316	20240605	144300	2829097910	18060	18060	18060	18060	134
317	20240605	144200	2826677870	18060	18050	18060	18050	38
318	20240605	144100	2825991900	18050	18050	18050	18050	110
319	20240605	144000	2824006400	18030	18030	18030	18030	0
320	20240605	143900	2824006400	18030	18030	18030	18030	0
321	20240605	143800	2824006400	18030	18050	18060	18030	208
322	20240605	143700	2820253120	18030	18030	18030	18030	3
323	20240605	143600	2820199030	18040	18040	18040	18040	23
324	20240605	143500	2819784110	18030	18040	18040	18030	411
325	20240605	143400	2812373730	18040	18040	18040	18040	19
326	20240605	143300	2812030970	18040	18050	18050	18040	81
327	20240605	143200	2810568930	18050	18050	18050	18050	1
328	20240605	143100	2810550880	18050	18060	18060	18050	137
329	20240605	143000	2808077660	18060	18060	18060	18060	3
330	20240605	142900	2808023480	18060	18060	18060	18060	10
331	20240605	142800	2807842880	18060	18060	18060	18060	0
332	20240605	142700	2807842880	18060	18060	18060	18060	0
333	20240605	142600	2807842880	18060	18060	18060	18060	0
334	20240605	142500	2807842880	18060	18060	18060	18060	0
335	20240605	142400	2807842880	18060	18060	18060	18050	592
336	20240605	142300	2797156360	18060	18060	18060	18060	44
337	20240605	142200	2796361720	18070	18070	18070	18070	0
338	20240605	142100	2796361720	18070	18070	18070	18070	1
339	20240605	142000	2796343650	18070	18070	18070	18070	39
340	20240605	141900	2795638920	18070	18070	18070	18070	1
341	20240605	141800	2795620850	18070	18070	18070	18070	50
342	20240605	141700	2794717350	18070	18070	18070	18070	100
343	20240605	141600	2792910350	18070	18070	18070	18070	100
344	20240605	141500	2791103350	18080	18080	18080	18080	0
345	20240605	141400	2791103350	18080	18080	18080	18080	0
346	20240605	141300	2791103350	18080	18080	18080	18080	0
347	20240605	141200	2791103350	18080	18070	18080	18050	200
348	20240605	141100	2787489700	18070	18080	18080	18070	24
349	20240605	141000	2787055820	18070	18070	18070	18070	76
350	20240605	140900	2785682500	18090	18090	18090	18090	110
351	20240605	140800	2783692600	18070	18070	18070	18070	1000
352	20240605	140700	2765622600	18070	18070	18070	18070	3000
353	20240605	140600	2711412600	18070	18080	18100	18070	1175
354	20240605	140500	2690177330	18080	18080	18080	18080	80
355	20240605	140400	2688730930	18080	18080	18080	18080	52
356	20240605	140300	2687790770	18080	18100	18100	18080	254
357	20240605	140200	2683194620	18110	18110	18110	18110	26
358	20240605	140100	2682723760	18110	18100	18110	18100	135
359	20240605	140000	2680279970	18110	18110	18110	18110	0
360	20240605	135900	2680279970	18110	18110	18110	18110	5
361	20240605	135800	2680189420	18110	18110	18110	18110	0
362	20240605	135700	2680189420	18110	18110	18110	18110	2
363	20240605	135600	2680153200	18110	18100	18110	18100	35
364	20240605	135500	2679519650	18110	18110	18110	18110	0
365	20240605	135400	2679519650	18110	18110	18110	18110	0
366	20240605	135300	2679519650	18110	18060	18110	18060	212
367	20240605	135200	2675687870	18070	18070	18070	18070	18
368	20240605	135100	2675362610	18060	18060	18060	18060	0
369	20240605	135000	2675362610	18060	18060	18060	18060	88
370	20240605	134900	2673773330	18060	18060	18060	18060	3
371	20240605	134800	2673719150	18060	18060	18060	18060	10
372	20240605	134700	2673538550	18050	18050	18050	18040	625
373	20240605	134600	2662261680	18050	18050	18050	18050	14
374	20240605	134500	2662008980	18050	18060	18060	18050	527
375	20240605	134400	2652492460	18060	18060	18060	18060	56
376	20240605	134300	2651481100	18060	18060	18060	18060	5
377	20240605	134200	2651390800	18060	18060	18060	18060	967
378	20240605	134100	2633926780	18060	18060	18060	18060	109
379	20240605	134000	2631958240	18080	18070	18080	18070	136
380	20240605	133900	2629499720	18080	18080	18080	18080	800
381	20240605	133800	2615035720	18080	18080	18080	18080	0
382	20240605	133700	2615035720	18080	18070	18080	18070	85
383	20240605	133600	2613499030	18080	18080	18080	18080	81
384	20240605	133500	2612034550	18090	18090	18090	18090	0
385	20240605	133400	2612034550	18090	18090	18090	18090	1
386	20240605	133300	2612016460	18080	18080	18080	18080	6
387	20240605	133200	2611907980	18050	18050	18050	18050	0
388	20240605	133100	2611907980	18050	18050	18050	18050	0
389	20240605	133000	2611907980	18050	18090	18090	18050	249
390	20240605	132900	2607412200	18090	18090	18090	18090	0
391	20240605	132800	2607412200	18090	18090	18090	18090	0
392	20240605	132700	2607412200	18090	18090	18090	18090	7
393	20240605	132600	2607285570	18100	18100	18100	18100	5
394	20240605	132500	2607195070	18100	18100	18100	18100	0
395	20240605	132400	2607195070	18100	18100	18100	18100	10
396	20240605	132300	2607014070	18100	18120	18120	18100	141
397	20240605	132200	2604461000	18140	18140	18140	18140	25
398	20240605	132100	2604007500	18190	18190	18190	18190	37
399	20240605	132000	2603334470	18190	18200	18200	18190	14
400	20240605	131900	2603079800	18190	18190	18190	18190	49
401	20240605	131800	2602188490	18190	18180	18200	18100	275
402	20240605	131700	2597185080	18190	18190	18190	18190	0
403	20240605	131600	2597185080	18190	18140	18190	18140	181
404	20240605	131500	2593899970	18140	18130	18140	18120	429
405	20240605	131400	2586118640	18130	18050	18130	18050	324
406	20240605	131300	2580252280	18050	18050	18050	18050	110
407	20240605	131200	2578266780	18060	18060	18060	18060	10
408	20240605	131100	2578086180	18060	18060	18060	18060	126
409	20240605	131000	2575810620	18060	18050	18060	18050	156
410	20240605	130900	2572993790	18050	18050	18050	18050	7
411	20240605	130800	2572867440	18050	18050	18050	18050	0
412	20240605	130700	2572867440	18050	18050	18050	18050	825
413	20240605	130600	2557976190	18060	18060	18060	18060	15
414	20240605	130500	2557705290	18060	18050	18060	18050	295
415	20240605	130400	2552377630	18050	18050	18060	18050	106
416	20240605	130300	2550464310	18060	18060	18060	18060	0
417	20240605	130200	2550464310	18060	18060	18060	18060	115
418	20240605	130100	2548387410	18060	18060	18060	18060	12
419	20240605	130000	2548170690	18060	18060	18060	18060	59
420	20240605	125900	2547105150	18070	18070	18070	18070	97
421	20240605	125800	2545352360	18070	18080	18080	18070	192
422	20240605	125700	2541882860	18080	18080	18080	18070	90
423	20240605	125600	2540256270	18080	18080	18080	18080	69
424	20240605	125500	2539008750	18080	18080	18080	18080	25
425	20240605	125400	2538556750	18080	18080	18080	18080	100
426	20240605	125300	2536748750	18090	18090	18090	18090	1
427	20240605	125200	2536730660	18090	18090	18090	18090	119
428	20240605	125100	2534577950	18090	18090	18090	18090	5
429	20240605	125000	2534487500	18110	18110	18110	18110	0
430	20240605	124900	2534487500	18110	18110	18110	18110	0
431	20240605	124800	2534487500	18110	18110	18110	18110	126
432	20240605	124700	2532205640	18110	18080	18110	18080	106
433	20240605	124600	2530286200	18100	18090	18100	18080	128
434	20240605	124500	2527970110	18090	18090	18090	18090	0
435	20240605	124400	2527970110	18090	18090	18090	18090	21
436	20240605	124300	2527590220	18090	18080	18090	18080	67
437	20240605	124200	2526378770	18070	18060	18070	18060	20
438	20240605	124100	2526017390	18060	18060	18060	18060	4
439	20240605	124000	2525945150	18070	18060	18070	18060	5
440	20240605	123900	2525854840	18070	18070	18070	18070	1
441	20240605	123800	2525836770	18060	18070	18070	18060	4
442	20240605	123700	2525764520	18070	18060	18070	18060	7
443	20240605	123600	2525638090	18060	18060	18060	18060	4
444	20240605	123500	2525565850	18030	18030	18030	18030	20
445	20240605	123400	2525205250	18060	18090	18090	18060	126
446	20240605	123300	2522928590	18080	18080	18080	18080	16
447	20240605	123200	2522639310	18080	18070	18080	18070	28
448	20240605	123100	2522133340	18060	18050	18060	18050	32
449	20240605	123000	2521555630	18050	18050	18050	18050	3
450	20240605	122900	2521501480	18050	18030	18050	18030	267
451	20240605	122800	2516685690	18030	18030	18030	18030	4
452	20240605	122700	2516613570	18030	18030	18030	18030	1
453	20240605	122600	2516595540	18010	18030	18040	18010	37
454	20240605	122500	2515928710	18040	18040	18040	18040	0
455	20240605	122400	2515928710	18040	18040	18040	18040	0
456	20240605	122300	2515928710	18040	18040	18040	18040	200
457	20240605	122200	2512320710	18050	18050	18050	18050	25
458	20240605	122100	2511869460	18000	18000	18000	18000	0
459	20240605	122000	2511869460	18000	18000	18030	18000	939
460	20240605	121900	2494944350	18010	18000	18010	18000	11
461	20240605	121800	2494746280	18010	18000	18010	18000	5
462	20240605	121700	2494656270	18000	18000	18000	18000	5
463	20240605	121600	2494566270	18000	18000	18000	18000	0
464	20240605	121500	2494566270	18000	18000	18000	18000	67
465	20240605	121400	2493360270	18000	18000	18000	18000	28
466	20240605	121300	2492856270	18000	18030	18030	18000	1589
467	20240605	121200	2464239760	18030	18020	18030	18020	259
468	20240605	121100	2459570040	18020	18020	18020	18020	100
469	20240605	121000	2457768040	18020	18020	18020	18020	1
470	20240605	120900	2457750020	18040	18020	18040	18020	69
471	20240605	120800	2456505660	18030	18030	18030	18030	0
472	20240605	120700	2456505660	18030	18030	18030	18030	18
473	20240605	120600	2456181120	18040	18040	18040	18040	0
474	20240605	120500	2456181120	18040	18050	18050	18040	173
475	20240605	120400	2453059240	18050	18050	18050	18050	4
476	20240605	120300	2452987040	18050	18050	18060	18050	181
477	20240605	120200	2449719980	18050	18050	18050	18050	0
478	20240605	120100	2449719980	18050	18060	18060	18050	47
479	20240605	120000	2448871600	18060	18060	18060	18060	1
480	20240605	115900	2448853540	18050	18050	18050	18050	0
481	20240605	115800	2448853540	18050	18050	18050	18050	178
482	20240605	115700	2445640640	18060	18080	18080	18060	30
483	20240605	115600	2445098540	18070	18080	18080	18050	1198
484	20240605	115500	2423452840	18080	18070	18080	18070	22
485	20240605	115400	2423055250	18070	18100	18100	18070	84
486	20240605	115300	2421535850	18090	18090	18090	18090	0
487	20240605	115200	2421535850	18090	18090	18100	18090	87
488	20240605	115100	2419961630	18090	18090	18090	18090	6
489	20240605	115000	2419853090	18090	18090	18090	18090	9
490	20240605	114900	2419690280	18090	18090	18090	18090	6
491	20240605	114800	2419581740	18090	18090	18090	18090	8
492	20240605	114700	2419437020	18090	18090	18090	18090	37
493	20240605	114600	2418767690	18090	18090	18090	18090	10
494	20240605	114500	2418586790	18090	18090	18100	18090	61
495	20240605	114400	2417482930	18090	18090	18090	18090	64
496	20240605	114300	2416325170	18090	18090	18090	18090	6
497	20240605	114200	2416216630	18090	18090	18090	18090	3
498	20240605	114100	2416162360	18100	18100	18100	18100	4
499	20240605	114000	2416089960	18090	18090	18100	18090	27
500	20240605	113900	2415601370	18090	18090	18090	18090	16
501	20240605	113800	2415311930	18090	18090	18090	18090	9
502	20240605	113700	2415149120	18090	18090	18090	18090	6
503	20240605	113600	2415040580	18100	18100	18100	18100	22
504	20240605	113500	2414642380	18100	18110	18110	18100	17
505	20240605	113400	2414334640	18110	18090	18110	18090	102
506	20240605	113300	2412488460	18090	18090	18090	18090	6
507	20240605	113200	2412379920	18090	18090	18090	18090	19
508	20240605	113100	2412036210	18090	18080	18090	18080	88
509	20240605	113000	2410444790	18060	18090	18090	18050	731
510	20240605	112900	2397241260	18090	18080	18090	18080	9
511	20240605	112800	2397078470	18060	18090	18090	18060	26
512	20240605	112700	2396608210	18090	18070	18090	18070	7
513	20240605	112600	2396481700	18070	18070	18070	18070	9
514	20240605	112500	2396319070	18070	18070	18070	18070	8
515	20240605	112400	2396174510	18060	18050	18060	18050	155
516	20240605	112300	2393376180	18050	18050	18050	18050	0
517	20240605	112200	2393376180	18050	18030	18050	18030	58
518	20240605	112100	2392330070	18030	18040	18040	18030	4
519	20240605	112000	2392257920	18050	18050	18050	18050	24
520	20240605	111900	2391824720	18050	18050	18050	18050	85
521	20240605	111800	2390290470	18050	18060	18060	18050	10
522	20240605	111700	2390109920	18050	18060	18060	18050	114
523	20240605	111600	2388051130	18060	18060	18060	18060	42
524	20240605	111500	2387292610	18100	18100	18100	18100	0
525	20240605	111400	2387292610	18100	18100	18100	18100	0
526	20240605	111300	2387292610	18100	18060	18100	18060	70
527	20240605	111200	2386026960	18100	18100	18100	18100	125
528	20240605	111100	2383764460	18130	18140	18140	18130	377
529	20240605	111000	2376925690	18140	18140	18150	18140	1740
530	20240605	110900	2345351390	18140	18000	18140	18000	2765
531	20240605	110800	2295417920	18010	18010	18010	18010	0
532	20240605	110700	2295417920	18010	17960	18010	17960	198
533	20240605	110600	2291858870	17930	17920	17930	17910	597
534	20240605	110500	2281156620	17920	17910	17920	17910	304
535	20240605	110400	2275710380	17920	17920	17920	17920	1229
536	20240605	110300	2253686700	17920	17940	17940	17920	1299
537	20240605	110200	2230394320	17980	17980	17980	17980	7
538	20240605	110100	2230268460	17960	17940	17960	17940	642
539	20240605	110000	2218747410	17940	17930	17940	17930	163
540	20240605	105900	2215823240	17930	17930	17930	17930	5
541	20240605	105800	2215733590	17930	17930	17940	17930	178
542	20240605	105700	2212541670	17930	17930	17930	17930	15
543	20240605	105600	2212272720	17930	17920	17930	17920	44
544	20240605	105500	2211483860	17920	17920	17920	17920	6
545	20240605	105400	2211376340	17920	17920	17920	17910	232
546	20240605	105300	2207219500	17920	17930	17930	17920	31
547	20240605	105200	2206663870	17930	17940	17940	17910	249
548	20240605	105100	2202201700	17940	17910	17950	17910	116
549	20240605	105000	2200121100	17910	17910	17910	17910	358
550	20240605	104900	2193709320	17910	17910	17910	17910	509
551	20240605	104800	2184593130	17910	17920	17920	17910	19
552	20240605	104700	2184252830	17920	17910	17920	17910	112
553	20240605	104600	2182245850	17910	17910	17910	17910	126
554	20240605	104500	2179989190	17920	17910	17920	17910	139
555	20240605	104400	2177499310	17910	17910	17910	17900	1394
556	20240605	104300	2152533510	17920	17920	17920	17920	31
557	20240605	104200	2151977990	17910	17920	17920	17910	290
558	20240605	104100	2146783650	17910	17930	17960	17910	538
559	20240605	104000	2137139620	17930	17920	17930	17920	102
560	20240605	103900	2135310810	17920	17920	17920	17910	546
561	20240605	103800	2125529170	17920	17930	17930	17910	474
562	20240605	103700	2117036300	17920	17920	17920	17920	5
563	20240605	103600	2116946700	17920	17940	17940	17920	237
564	20240605	103500	2112698260	17950	17930	17950	17930	84
565	20240605	103400	2111191220	17940	17920	17940	17920	22
566	20240605	103300	2110796640	17930	17930	17930	17920	43
567	20240605	103200	2110025750	17930	17930	17930	17930	0
568	20240605	103100	2110025750	17930	17920	17930	17920	55
569	20240605	103000	2109039850	17920	17920	17920	17920	160
570	20240605	102900	2106172650	17910	17930	17930	17910	139
571	20240605	102800	2103682560	17920	17940	17940	17910	1326
572	20240605	102700	2079921450	17940	17930	17940	17920	568
573	20240605	102600	2069737910	17930	17940	17940	17930	261
574	20240605	102500	2065058070	17940	17940	17940	17940	138
575	20240605	102400	2062582350	17940	17970	17970	17940	1862
576	20240605	102300	2029143940	17970	17970	17970	17970	5
577	20240605	102200	2029054090	17970	17950	17970	17950	1535
578	20240605	102100	2001483590	17950	17950	17950	17950	231
579	20240605	102000	1997337140	17940	17950	17960	17940	52
580	20240605	101900	1996403880	17950	17970	17970	17920	3855
581	20240605	101800	1927218380	17970	17980	17980	17970	841
582	20240605	101700	1912099530	17980	18010	18010	17980	676
583	20240605	101600	1899939580	18010	18010	18010	18000	180
584	20240605	101500	1896698680	18010	18010	18010	18010	68
585	20240605	101400	1895474000	18010	18020	18020	18010	37
586	20240605	101300	1894807620	18020	18010	18020	18010	13
587	20240605	101200	1894573480	18020	18000	18020	17990	356
588	20240605	101100	1888165520	18020	18020	18020	18020	78
589	20240605	101000	1886759960	18010	18010	18010	18010	10
590	20240605	100900	1886579860	18010	18010	18010	18010	65
591	20240605	100800	1885409210	18010	18010	18010	18010	60
592	20240605	100700	1884328610	18010	18060	18060	18010	35
593	20240605	100600	1883698010	18070	18000	18070	18000	4082
594	20240605	100500	1810031830	18000	18000	18000	18000	147
595	20240605	100400	1807385830	18000	18000	18010	18000	16
596	20240605	100300	1807097820	18000	18050	18050	18000	209
597	20240605	100200	1803335710	17990	18000	18000	17990	208
598	20240605	100100	1799592780	17990	17980	17990	17980	1157
599	20240605	100000	1778789820	17980	17980	17980	17960	354
600	20240605	095900	1772426000	17970	18080	18080	17900	1898
601	20240605	095800	1738342470	17990	18070	18070	17990	2398
602	20240605	095700	1695119150	18110	18110	18110	18110	1
603	20240605	095600	1695101040	18120	18060	18120	18050	340
604	20240605	095500	1688961190	18140	18050	18160	18050	456
605	20240605	095400	1680711780	18050	18020	18070	18000	1103
606	20240605	095300	1660850660	18050	18130	18130	18020	5683
607	20240605	095200	1558021090	18130	18130	18130	18130	157
608	20240605	095100	1555174680	18140	18190	18200	18120	3940
609	20240605	095000	1483648880	18210	18190	18210	18190	498
610	20240605	094900	1474586560	18190	18190	18190	18190	353
611	20240605	094800	1468165490	18190	18190	18190	18190	573
612	20240605	094700	1457742620	18190	18210	18210	18190	144
613	20240605	094600	1455123180	18210	18260	18260	18210	1033
614	20240605	094500	1436293330	18250	18260	18260	18250	276
615	20240605	094400	1431253620	18260	18280	18280	18260	337
616	20240605	094300	1425098950	18290	18280	18320	18280	198
617	20240605	094200	1421475610	18340	18300	18340	18300	108
618	20240605	094100	1419496770	18290	18270	18290	18270	558
619	20240605	094000	1409296190	18280	18280	18280	18280	100
620	20240605	093900	1407468190	18250	18330	18330	18250	48
621	20240605	093800	1406588580	18340	18270	18340	18270	500
622	20240605	093700	1397430220	18250	18230	18250	18200	3347
623	20240605	093600	1336459310	18250	18250	18250	18230	396
624	20240605	093500	1329237070	18250	18260	18260	18250	212
625	20240605	093400	1325367710	18260	18270	18270	18250	1215
626	20240605	093300	1303173470	18340	18340	18340	18340	0
627	20240605	093200	1303173470	18340	18300	18340	18250	245
628	20240605	093100	1298687090	18300	18300	18310	18250	1531
629	20240605	093000	1270739840	18300	18280	18300	18260	364
630	20240605	092900	1264084810	18290	18300	18310	18260	1283
631	20240605	092800	1240636490	18310	18360	18360	18310	544
632	20240605	092700	1230665290	18360	18340	18360	18340	201
633	20240605	092600	1226975290	18350	18320	18350	18320	702
634	20240605	092500	1214107360	18330	18300	18330	18290	628
635	20240605	092400	1202609260	18290	18270	18290	18270	56
636	20240605	092300	1201585860	18280	18360	18360	18280	2376
637	20240605	092200	1158050550	18360	18380	18380	18360	192
638	20240605	092100	1154523530	18360	18400	18400	18360	92
639	20240605	092000	1152832500	18390	18400	18450	18390	163
640	20240605	091900	1149834550	18390	18410	18410	18390	1549
641	20240605	091800	1121321780	18470	18430	18480	18410	2385
642	20240605	091700	1077387400	18490	18450	18490	18430	21
643	20240605	091600	1076999410	18430	18500	18500	18430	3702
644	20240605	091500	1008714360	18540	18500	18550	18500	21
645	20240605	091400	1008325110	18550	18550	18550	18470	399
646	20240605	091300	1000943580	18500	18500	18500	18500	11
647	20240605	091200	1000740080	18500	18560	18600	18480	5649
648	20240605	091100	896115180	18560	18620	18620	18550	1642
649	20240605	091000	865588440	18640	18750	18750	18610	9840
650	20240605	090900	681835650	18750	18800	18800	18750	1118
651	20240605	090800	660840010	18800	18790	18800	18790	1425
652	20240605	090700	634053280	18790	18860	18870	18730	5217
653	20240605	090600	535955150	18860	18830	18870	18810	6464
654	20240605	090500	414155850	18840	18750	18870	18750	8406
655	20240605	090400	255962080	18770	18730	18780	18710	4940
656	20240605	090300	163302140	18730	18410	18740	18410	7332
657	20240605	090200	26539440	18410	18230	18420	18230	1360
658	20240605	090100	1567780	18230	18230	18230	18230	28
659	20240605	090000	1057340	18230	18230	18230	18230	58