KissMeData/030000/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	191300	4270118570	18630	18630	18630	18630	19304
3	20240528	191200	4270118570	18630	18630	18630	18630	0
4	20240528	191100	4270118570	18630	18630	18630	18630	0
5	20240528	191000	4270118570	18630	18630	18630	18630	0
6	20240528	190900	4270118570	18630	18630	18630	18630	0
7	20240528	190800	4270118570	18630	18630	18630	18630	0
8	20240528	190700	4270118570	18630	18630	18630	18630	0
9	20240528	190600	4270118570	18630	18630	18630	18630	0
10	20240528	190500	4270118570	18630	18630	18630	18630	0
11	20240528	190400	4270118570	18630	18630	18630	18630	0
12	20240528	190300	4270118570	18630	18630	18630	18630	0
13	20240528	190200	4270118570	18630	18630	18630	18630	0
14	20240528	190100	4270118570	18630	18630	18630	18630	0
15	20240528	190000	4270118570	18630	18630	18630	18630	0
16	20240528	185900	4270118570	18630	18630	18630	18630	0
17	20240528	185800	4270118570	18630	18630	18630	18630	0
18	20240528	185700	4270118570	18630	18630	18630	18630	0
19	20240528	185600	4270118570	18630	18630	18630	18630	0
20	20240528	185500	4270118570	18630	18630	18630	18630	0
21	20240528	185400	4270118570	18630	18630	18630	18630	0
22	20240528	185300	4270118570	18630	18630	18630	18630	0
23	20240528	185200	4270118570	18630	18630	18630	18630	0
24	20240528	185100	4270118570	18630	18630	18630	18630	0
25	20240528	185000	4270118570	18630	18630	18630	18630	0
26	20240528	184900	4270118570	18630	18630	18630	18630	0
27	20240528	184800	4270118570	18630	18630	18630	18630	0
28	20240528	184700	4270118570	18630	18630	18630	18630	0
29	20240528	184600	4270118570	18630	18630	18630	18630	0
30	20240528	184500	4270118570	18630	18630	18630	18630	0
31	20240528	184400	4270118570	18630	18630	18630	18630	0
32	20240528	184300	4270118570	18630	18630	18630	18630	19304
33	20240528	184200	4270118570	18630	18630	18630	18630	0
34	20240528	184100	4270118570	18630	18630	18630	18630	0
35	20240528	184000	4270118570	18630	18630	18630	18630	0
36	20240528	183900	4270118570	18630	18630	18630	18630	0
37	20240528	183800	4270118570	18630	18630	18630	18630	0
38	20240528	183700	4270118570	18630	18630	18630	18630	0
39	20240528	183600	4270118570	18630	18630	18630	18630	0
40	20240528	183500	4270118570	18630	18630	18630	18630	0
41	20240528	183400	4270118570	18630	18630	18630	18630	0
42	20240528	183300	4270118570	18630	18630	18630	18630	0
43	20240528	183200	4270118570	18630	18630	18630	18630	0
44	20240528	183100	4270118570	18630	18630	18630	18630	0
45	20240528	183000	4270118570	18630	18630	18630	18630	0
46	20240528	182900	4270118570	18630	18630	18630	18630	0
47	20240528	182800	4270118570	18630	18630	18630	18630	0
48	20240528	182700	4270118570	18630	18630	18630	18630	0
49	20240528	182600	4270118570	18630	18630	18630	18630	0
50	20240528	182500	4270118570	18630	18630	18630	18630	0
51	20240528	182400	4270118570	18630	18630	18630	18630	0
52	20240528	182300	4270118570	18630	18630	18630	18630	0
53	20240528	182200	4270118570	18630	18630	18630	18630	0
54	20240528	182100	4270118570	18630	18630	18630	18630	0
55	20240528	182000	4270118570	18630	18630	18630	18630	0
56	20240528	181900	4270118570	18630	18630	18630	18630	0
57	20240528	181800	4270118570	18630	18630	18630	18630	0
58	20240528	181700	4270118570	18630	18630	18630	18630	0
59	20240528	181600	4270118570	18630	18630	18630	18630	0
60	20240528	181500	4270118570	18630	18630	18630	18630	0
61	20240528	181400	4270118570	18630	18630	18630	18630	0
62	20240528	181300	4270118570	18630	18630	18630	18630	19304
63	20240528	181200	4270118570	18630	18630	18630	18630	0
64	20240528	181100	4270118570	18630	18630	18630	18630	0
65	20240528	181000	4270118570	18630	18630	18630	18630	0
66	20240528	180900	4270118570	18630	18630	18630	18630	0
67	20240528	180800	4270118570	18630	18630	18630	18630	0
68	20240528	180700	4270118570	18630	18630	18630	18630	0
69	20240528	180600	4270118570	18630	18630	18630	18630	0
70	20240528	180500	4270118570	18630	18630	18630	18630	0
71	20240528	180400	4270118570	18630	18630	18630	18630	0
72	20240528	180300	4270118570	18630	18630	18630	18630	0
73	20240528	180200	4270118570	18630	18630	18630	18630	0
74	20240528	180100	4270118570	18630	18630	18630	18630	0
75	20240528	180000	4270118570	18630	18630	18630	18630	0
76	20240528	175900	4270118570	18630	18630	18630	18630	0
77	20240528	175800	4270118570	18630	18630	18630	18630	0
78	20240528	175700	4270118570	18630	18630	18630	18630	0
79	20240528	175600	4270118570	18630	18630	18630	18630	0
80	20240528	175500	4270118570	18630	18630	18630	18630	0
81	20240528	175400	4270118570	18630	18630	18630	18630	0
82	20240528	175300	4270118570	18630	18630	18630	18630	0
83	20240528	175200	4270118570	18630	18630	18630	18630	0
84	20240528	175100	4270118570	18630	18630	18630	18630	0
85	20240528	175000	4270118570	18630	18630	18630	18630	0
86	20240528	174900	4270118570	18630	18630	18630	18630	0
87	20240528	174800	4270118570	18630	18630	18630	18630	0
88	20240528	174700	4270118570	18630	18630	18630	18630	0
89	20240528	174600	4270118570	18630	18630	18630	18630	0
90	20240528	174500	4270118570	18630	18630	18630	18630	0
91	20240528	174400	4270118570	18630	18630	18630	18630	0
92	20240528	174300	4270118570	18630	18630	18630	18630	19304
93	20240528	174200	4270118570	18630	18630	18630	18630	0
94	20240528	174100	4270118570	18630	18630	18630	18630	0
95	20240528	174000	4270118570	18630	18630	18630	18630	0
96	20240528	173900	4270118570	18630	18630	18630	18630	0
97	20240528	173800	4270118570	18630	18630	18630	18630	0
98	20240528	173700	4270118570	18630	18630	18630	18630	0
99	20240528	173600	4270118570	18630	18630	18630	18630	0
100	20240528	173500	4270118570	18630	18630	18630	18630	0
101	20240528	173400	4270118570	18630	18630	18630	18630	0
102	20240528	173300	4270118570	18630	18630	18630	18630	0
103	20240528	173200	4270118570	18630	18630	18630	18630	0
104	20240528	173100	4270118570	18630	18630	18630	18630	0
105	20240528	173000	4270118570	18630	18630	18630	18630	0
106	20240528	172900	4270118570	18630	18630	18630	18630	0
107	20240528	172800	4270118570	18630	18630	18630	18630	0
108	20240528	172700	4270118570	18630	18630	18630	18630	0
109	20240528	172600	4270118570	18630	18630	18630	18630	0
110	20240528	172500	4270118570	18630	18630	18630	18630	0
111	20240528	172400	4270118570	18630	18630	18630	18630	0
112	20240528	172300	4270118570	18630	18630	18630	18630	0
113	20240528	172200	4270118570	18630	18630	18630	18630	0
114	20240528	172100	4270118570	18630	18630	18630	18630	0
115	20240528	172000	4270118570	18630	18630	18630	18630	0
116	20240528	171900	4270118570	18630	18630	18630	18630	0
117	20240528	171800	4270118570	18630	18630	18630	18630	0
118	20240528	171700	4270118570	18630	18630	18630	18630	0
119	20240528	171600	4270118570	18630	18630	18630	18630	0
120	20240528	171500	4270118570	18630	18630	18630	18630	0
121	20240528	171400	4270118570	18630	18630	18630	18630	0
122	20240528	171300	4270118570	18630	18630	18630	18630	19304
123	20240528	171200	4270118570	18630	18630	18630	18630	0
124	20240528	171100	4270118570	18630	18630	18630	18630	0
125	20240528	171000	4270118570	18630	18630	18630	18630	0
126	20240528	170900	4270118570	18630	18630	18630	18630	0
127	20240528	170800	4270118570	18630	18630	18630	18630	0
128	20240528	170700	4270118570	18630	18630	18630	18630	0
129	20240528	170600	4270118570	18630	18630	18630	18630	0
130	20240528	170500	4270118570	18630	18630	18630	18630	0
131	20240528	170400	4270118570	18630	18630	18630	18630	0
132	20240528	170300	4270118570	18630	18630	18630	18630	0
133	20240528	170200	4270118570	18630	18630	18630	18630	0
134	20240528	170100	4270118570	18630	18630	18630	18630	0
135	20240528	170000	4270118570	18630	18630	18630	18630	0
136	20240528	165900	4270118570	18630	18630	18630	18630	0
137	20240528	165800	4270118570	18630	18630	18630	18630	0
138	20240528	165700	4270118570	18630	18630	18630	18630	0
139	20240528	165600	4270118570	18630	18630	18630	18630	0
140	20240528	165500	4270118570	18630	18630	18630	18630	0
141	20240528	165400	4270118570	18630	18630	18630	18630	0
142	20240528	165300	4270118570	18630	18630	18630	18630	0
143	20240528	165200	4270118570	18630	18630	18630	18630	0
144	20240528	165100	4270118570	18630	18630	18630	18630	0
145	20240528	165000	4270118570	18630	18630	18630	18630	0
146	20240528	164900	4270118570	18630	18630	18630	18630	0
147	20240528	164800	4270118570	18630	18630	18630	18630	0
148	20240528	164700	4270118570	18630	18630	18630	18630	0
149	20240528	164600	4270118570	18630	18630	18630	18630	0
150	20240528	164500	4270118570	18630	18630	18630	18630	0
151	20240528	164400	4270118570	18630	18630	18630	18630	0
152	20240528	164300	4270118570	18630	18630	18630	18630	19304
153	20240528	164200	4270118570	18630	18630	18630	18630	0
154	20240528	164100	4270118570	18630	18630	18630	18630	0
155	20240528	164000	4270118570	18630	18630	18630	18630	0
156	20240528	163900	4270118570	18630	18630	18630	18630	0
157	20240528	163800	4270118570	18630	18630	18630	18630	0
158	20240528	163700	4270118570	18630	18630	18630	18630	0
159	20240528	163600	4270118570	18630	18630	18630	18630	0
160	20240528	163500	4270118570	18630	18630	18630	18630	0
161	20240528	163400	4270118570	18630	18630	18630	18630	0
162	20240528	163300	4270118570	18630	18630	18630	18630	0
163	20240528	163200	4270118570	18630	18630	18630	18630	0
164	20240528	163100	4270118570	18630	18630	18630	18630	0
165	20240528	163000	4270118570	18630	18630	18630	18630	0
166	20240528	162900	4270118570	18630	18630	18630	18630	0
167	20240528	162800	4270118570	18630	18630	18630	18630	0
168	20240528	162700	4270118570	18630	18630	18630	18630	0
169	20240528	162600	4270118570	18630	18630	18630	18630	0
170	20240528	162500	4270118570	18630	18630	18630	18630	0
171	20240528	162400	4270118570	18630	18630	18630	18630	0
172	20240528	162300	4270118570	18630	18630	18630	18630	0
173	20240528	162200	4270118570	18630	18630	18630	18630	0
174	20240528	162100	4270118570	18630	18630	18630	18630	0
175	20240528	162000	4270118570	18630	18630	18630	18630	0
176	20240528	161900	4270118570	18630	18630	18630	18630	0
177	20240528	161800	4270118570	18630	18630	18630	18630	0
178	20240528	161700	4270118570	18630	18630	18630	18630	0
179	20240528	161600	4270118570	18630	18630	18630	18630	0
180	20240528	161500	4270118570	18630	18630	18630	18630	0
181	20240528	161400	4270118570	18630	18630	18630	18630	0
182	20240528	161300	4270118570	18630	18630	18630	18630	19304
183	20240528	161200	4270118570	18630	18630	18630	18630	0
184	20240528	161100	4270118570	18630	18630	18630	18630	0
185	20240528	161000	4270118570	18630	18630	18630	18630	0
186	20240528	160900	4270118570	18630	18630	18630	18630	0
187	20240528	160800	4270118570	18630	18630	18630	18630	0
188	20240528	160700	4270118570	18630	18630	18630	18630	0
189	20240528	160600	4270118570	18630	18630	18630	18630	0
190	20240528	160500	4270118570	18630	18630	18630	18630	0
191	20240528	160400	4270118570	18630	18630	18630	18630	0
192	20240528	160300	4270118570	18630	18630	18630	18630	0
193	20240528	160200	4270118570	18630	18630	18630	18630	0
194	20240528	160100	4270118570	18630	18630	18630	18630	0
195	20240528	160000	4270118570	18630	18630	18630	18630	0
196	20240528	155900	4270118570	18630	18630	18630	18630	0
197	20240528	155800	4270118570	18630	18630	18630	18630	0
198	20240528	155700	4270118570	18630	18630	18630	18630	0
199	20240528	155600	4270118570	18630	18630	18630	18630	0
200	20240528	155500	4270118570	18630	18630	18630	18630	0
201	20240528	155400	4270118570	18630	18630	18630	18630	0
202	20240528	155300	4270118570	18630	18630	18630	18630	0
203	20240528	155200	4270118570	18630	18630	18630	18630	0
204	20240528	155100	4270118570	18630	18630	18630	18630	0
205	20240528	155000	4270118570	18630	18630	18630	18630	0
206	20240528	154900	4270118570	18630	18630	18630	18630	0
207	20240528	154800	4270118570	18630	18630	18630	18630	0
208	20240528	154700	4270118570	18630	18630	18630	18630	0
209	20240528	154600	4270118570	18630	18630	18630	18630	0
210	20240528	154500	4270118570	18630	18630	18630	18630	0
211	20240528	154400	4270118570	18630	18630	18630	18630	0
212	20240528	154300	4270118570	18630	18630	18630	18630	19304
213	20240528	154200	4270118570	18630	18630	18630	18630	0
214	20240528	154100	4270118570	18630	18630	18630	18630	0
215	20240528	154000	4270118570	18630	18630	18630	18630	0
216	20240528	153900	4270118570	18630	18630	18630	18630	0
217	20240528	153800	4270118570	18630	18630	18630	18630	0
218	20240528	153700	4270118570	18630	18630	18630	18630	0
219	20240528	153600	4270118570	18630	18630	18630	18630	0
220	20240528	153500	4270118570	18630	18630	18630	18630	0
221	20240528	153400	4270118570	18630	18630	18630	18630	0
222	20240528	153300	4270118570	18630	18630	18630	18630	0
223	20240528	153200	4270118570	18630	18630	18630	18630	0
224	20240528	153100	4270118570	18630	18630	18630	18630	0
225	20240528	153000	4270118570	18630	18630	18630	18630	19304
226	20240528	152900	3910485050	18670	18670	18670	18670	0
227	20240528	152800	3910485050	18670	18670	18670	18670	0
228	20240528	152700	3910485050	18670	18670	18670	18670	0
229	20240528	152600	3910485050	18670	18670	18670	18670	0
230	20240528	152500	3910485050	18670	18670	18670	18670	0
231	20240528	152400	3910485050	18670	18670	18670	18670	0
232	20240528	152300	3910485050	18670	18670	18670	18670	0
233	20240528	152200	3910485050	18670	18670	18670	18670	0
234	20240528	152100	3910485050	18670	18670	18670	18670	0
235	20240528	152000	3910485050	18670	18670	18670	18670	0
236	20240528	151900	3910485050	18670	18660	18670	18640	1089
237	20240528	151800	3890168710	18660	18650	18660	18640	472
238	20240528	151700	3881365230	18650	18650	18660	18640	501
239	20240528	151600	3872022550	18650	18650	18660	18650	685
240	20240528	151500	3859247270	18650	18650	18660	18650	383
241	20240528	151400	3852103860	18650	18650	18660	18650	275
242	20240528	151300	3846975070	18650	18660	18660	18650	343
243	20240528	151200	3840577660	18650	18650	18660	18650	345
244	20240528	151100	3834143320	18650	18650	18660	18650	95
245	20240528	151000	3832371450	18650	18650	18680	18650	334
246	20240528	150900	3826140730	18660	18660	18690	18650	784
247	20240528	150800	3811502810	18660	18660	18670	18650	859
248	20240528	150700	3795475640	18650	18640	18650	18640	456
249	20240528	150600	3786971840	18650	18640	18650	18640	1493
250	20240528	150500	3759130400	18650	18640	18650	18640	415
251	20240528	150400	3751394130	18640	18640	18650	18640	172
252	20240528	150300	3748187960	18640	18640	18650	18640	254
253	20240528	150200	3743452910	18650	18650	18650	18650	638
254	20240528	150100	3731554210	18650	18650	18660	18650	291
255	20240528	150000	3726127020	18650	18640	18660	18640	632
256	20240528	145900	3714343040	18640	18640	18650	18640	323
257	20240528	145800	3708320500	18640	18650	18650	18640	715
258	20240528	145700	3694989230	18640	18640	18650	18640	369
259	20240528	145600	3688109550	18650	18640	18650	18640	579
260	20240528	145500	3677314410	18640	18650	18650	18640	418
261	20240528	145400	3669521070	18640	18640	18650	18640	516
262	20240528	145300	3659901750	18650	18650	18650	18640	492
263	20240528	145200	3650727660	18640	18640	18650	18640	426
264	20240528	145100	3642786660	18640	18650	18650	18640	375
265	20240528	145000	3635793340	18660	18640	18660	18640	497
266	20240528	144900	3626524350	18650	18640	18650	18640	678
267	20240528	144800	3613883830	18640	18650	18650	18640	337
268	20240528	144700	3607600300	18640	18640	18650	18640	563
269	20240528	144600	3597104000	18640	18640	18650	18640	137
270	20240528	144500	3594550130	18640	18650	18650	18640	548
271	20240528	144400	3584333620	18650	18650	18660	18640	271
272	20240528	144300	3579280010	18640	18640	18660	18640	570
273	20240528	144200	3568652810	18640	18640	18650	18640	430
274	20240528	144100	3560636310	18640	18640	18650	18640	334
275	20240528	144000	3554407740	18650	18650	18660	18640	840
276	20240528	143900	3538743280	18660	18660	18660	18650	639
277	20240528	143800	3526822080	18650	18660	18660	18650	1034
278	20240528	143700	3507533870	18660	18650	18660	18650	614
279	20240528	143600	3496081350	18650	18660	18660	18650	461
280	20240528	143500	3487483280	18650	18650	18660	18650	1915
281	20240528	143400	3451765060	18650	18650	18660	18650	494
282	20240528	143300	3442551820	18650	18650	18660	18650	590
283	20240528	143200	3431547130	18660	18650	18660	18650	350
284	20240528	143100	3425017740	18660	18650	18660	18650	1093
285	20240528	143000	3404626790	18660	18650	18660	18650	325
286	20240528	142900	3398564750	18660	18650	18660	18650	727
287	20240528	142800	3385004030	18650	18650	18660	18650	505
288	20240528	142700	3375584950	18650	18650	18660	18650	618
289	20240528	142600	3364058680	18650	18660	18660	18650	677
290	20240528	142500	3351429570	18660	18660	18670	18660	337
291	20240528	142400	3345141080	18660	18660	18670	18660	252
292	20240528	142300	3340438600	18670	18660	18670	18660	774
293	20240528	142200	3325992260	18670	18660	18670	18660	404
294	20240528	142100	3318453200	18660	18660	18670	18660	729
295	20240528	142000	3304846560	18660	18660	18670	18660	521
296	20240528	141900	3295124530	18660	18660	18670	18660	450
297	20240528	141800	3286727010	18660	18670	18670	18660	808
298	20240528	141700	3271647030	18660	18660	18670	18660	632
299	20240528	141600	3259853780	18660	18660	18670	18660	465
300	20240528	141500	3251176060	18660	18660	18670	18660	749
301	20240528	141400	3237197150	18660	18660	18670	18660	209
302	20240528	141300	3233297140	18670	18670	18670	18660	442
303	20240528	141200	3225048560	18670	18660	18670	18660	407
304	20240528	141100	3217451960	18660	18670	18670	18660	505
305	20240528	141000	3208026790	18670	18660	18670	18660	143
306	20240528	140900	3205358280	18680	18660	18680	18660	385
307	20240528	140800	3198172150	18660	18660	18670	18660	227
308	20240528	140700	3193935190	18670	18660	18670	18660	291
309	20240528	140600	3188504950	18660	18660	18670	18650	645
310	20240528	140500	3176470120	18660	18670	18670	18660	101
311	20240528	140400	3174585060	18660	18660	18670	18660	285
312	20240528	140300	3169266900	18670	18660	18670	18660	307
313	20240528	140200	3163535990	18670	18670	18670	18660	223
314	20240528	140100	3159374680	18660	18670	18670	18660	250
315	20240528	140000	3154708370	18670	18670	18680	18660	396
316	20240528	135900	3147313810	18670	18670	18680	18670	445
317	20240528	135800	3139005310	18680	18670	18680	18660	178
318	20240528	135700	3135682180	18660	18670	18690	18660	410
319	20240528	135600	3128027170	18700	18670	18720	18670	691
320	20240528	135500	3115104850	18660	18660	18680	18660	622
321	20240528	135400	3103494380	18670	18660	18670	18660	1173
322	20240528	135300	3081598990	18670	18660	18670	18660	287
323	20240528	135200	3076242970	18670	18660	18670	18660	460
324	20240528	135100	3067659170	18660	18660	18670	18660	528
325	20240528	135000	3057804330	18660	18660	18670	18660	580
326	20240528	134900	3046981440	18660	18660	18670	18660	512
327	20240528	134800	3037427380	18660	18670	18670	18660	291
328	20240528	134700	3031995760	18660	18660	18670	18660	272
329	20240528	134600	3026919760	18660	18670	18680	18660	503
330	20240528	134500	3017531170	18680	18660	18680	18660	298
331	20240528	134400	3011968830	18670	18670	18670	18660	963
332	20240528	134300	2993994750	18670	18670	18670	18660	189
333	20240528	134200	2990467780	18670	18660	18670	18660	510
334	20240528	134100	2980949140	18660	18660	18670	18660	454
335	20240528	134000	2972477330	18660	18660	18670	18660	349
336	20240528	133900	2965964640	18660	18660	18670	18660	790
337	20240528	133800	2951221050	18660	18660	18670	18660	190
338	20240528	133700	2947675510	18670	18670	18670	18660	342
339	20240528	133600	2941293210	18670	18660	18670	18660	453
340	20240528	133500	2932838820	18660	18670	18670	18660	500
341	20240528	133400	2923507460	18670	18660	18680	18660	515
342	20240528	133300	2913895430	18660	18670	18670	18660	223
343	20240528	133200	2909733900	18660	18670	18670	18660	346
344	20240528	133100	2903276880	18670	18660	18680	18660	673
345	20240528	133000	2890714830	18670	18670	18670	18660	358
346	20240528	132900	2884034110	18670	18660	18670	18660	113
347	20240528	132800	2881924810	18660	18670	18670	18660	792
348	20240528	132700	2867144270	18670	18670	18670	18660	218
349	20240528	132600	2863076200	18660	18660	18670	18660	549
350	20240528	132500	2852831490	18670	18660	18670	18660	367
351	20240528	132400	2845981480	18660	18660	18680	18660	76
352	20240528	132300	2844562770	18670	18680	18680	18660	713
353	20240528	132200	2831250810	18680	18660	18680	18660	192
354	20240528	132100	2827666490	18660	18670	18680	18660	446
355	20240528	132000	2819341290	18670	18680	18680	18660	314
356	20240528	131900	2813479670	18670	18680	18680	18660	261
357	20240528	131800	2808606660	18680	18670	18680	18670	417
358	20240528	131700	2800821140	18670	18680	18680	18670	34
359	20240528	131600	2800186080	18670	18680	18690	18670	685
360	20240528	131500	2787391940	18690	18680	18690	18680	49
361	20240528	131400	2786476240	18690	18690	18690	18680	128
362	20240528	131300	2784084860	18690	18680	18690	18680	368
363	20240528	131200	2777209090	18680	18690	18690	18680	246
364	20240528	131100	2772612200	18690	18680	18690	18680	129
365	20240528	131000	2770201280	18680	18680	18680	18670	570
366	20240528	130900	2759556520	18670	18670	18680	18670	29
367	20240528	130800	2759014920	18670	18670	18670	18660	843
368	20240528	130700	2743278560	18660	18670	18670	18660	381
369	20240528	130600	2736166130	18670	18670	18670	18660	60
370	20240528	130500	2735046390	18660	18660	18670	18660	902
371	20240528	130400	2718209010	18660	18660	18670	18660	381
372	20240528	130300	2711097070	18660	18670	18670	18660	336
373	20240528	130200	2704827050	18670	18660	18670	18660	40
374	20240528	130100	2704080330	18670	18660	18670	18660	503
375	20240528	130000	2694691960	18670	18670	18670	18660	282
376	20240528	125900	2689429340	18660	18660	18670	18660	53
377	20240528	125800	2688440290	18670	18660	18670	18660	335
378	20240528	125700	2682186940	18660	18660	18670	18660	343
379	20240528	125600	2675786410	18660	18670	18670	18660	173
380	20240528	125500	2672557670	18670	18660	18670	18660	413
381	20240528	125400	2664849370	18670	18660	18670	18660	258
382	20240528	125300	2660033360	18670	18670	18670	18660	68
383	20240528	125200	2658763880	18660	18660	18670	18660	569
384	20240528	125100	2648144130	18670	18660	18670	18660	84
385	20240528	125000	2646576090	18670	18670	18670	18660	552
386	20240528	124900	2636273080	18660	18670	18670	18660	122
387	20240528	124800	2633996360	18660	18660	18670	18660	15
388	20240528	124700	2633716390	18670	18670	18670	18660	747
389	20240528	124600	2619773360	18670	18670	18670	18660	66
390	20240528	124500	2618541490	18660	18670	18670	18660	419
391	20240528	124400	2610722140	18670	18670	18670	18660	298
392	20240528	124300	2605158580	18670	18660	18670	18660	73
393	20240528	124200	2603796210	18660	18670	18670	18660	306
394	20240528	124100	2598086100	18660	18660	18670	18660	355
395	20240528	124000	2591458910	18660	18670	18670	18660	177
396	20240528	123900	2588155600	18660	18660	18670	18660	529
397	20240528	123800	2578284330	18670	18670	18670	18660	418
398	20240528	123700	2570482370	18670	18670	18680	18660	442
399	20240528	123600	2562231480	18680	18680	18680	18670	103
400	20240528	123500	2560308240	18670	18670	18680	18670	215
401	20240528	123400	2556293790	18660	18670	18680	18660	265
402	20240528	123300	2551346960	18670	18680	18680	18670	319
403	20240528	123200	2545390840	18680	18680	18680	18670	408
404	20240528	123100	2537771900	18670	18670	18680	18670	126
405	20240528	123000	2535419420	18670	18670	18680	18670	175
406	20240528	122900	2532151620	18670	18680	18680	18670	696
407	20240528	122800	2519154250	18670	18680	18680	18670	201
408	20240528	122700	2515401040	18680	18670	18680	18670	325
409	20240528	122600	2509332910	18670	18670	18680	18670	285
410	20240528	122500	2504009700	18670	18670	18680	18670	68
411	20240528	122400	2502740010	18680	18680	18690	18680	297
412	20240528	122300	2497191980	18690	18680	18690	18680	337
413	20240528	122200	2490894230	18690	18690	18690	18680	234
414	20240528	122100	2486522580	18680	18680	18690	18680	491
415	20240528	122000	2477350540	18690	18690	18690	18680	318
416	20240528	121900	2471407960	18680	18690	18690	18680	338
417	20240528	121800	2465093650	18690	18680	18690	18680	99
418	20240528	121700	2463244190	18680	18700	18700	18680	269
419	20240528	121600	2458216820	18700	18670	18700	18670	693
420	20240528	121500	2445267250	18670	18680	18680	18670	102
421	20240528	121400	2443362660	18680	18680	18700	18670	444
422	20240528	121300	2435065060	18700	18690	18700	18680	227
423	20240528	121200	2430823260	18690	18690	18690	18680	60
424	20240528	121100	2429701970	18680	18680	18690	18660	444
425	20240528	121000	2421410710	18690	18690	18690	18680	20
426	20240528	120900	2421036990	18690	18670	18690	18670	25
427	20240528	120800	2420569930	18670	18680	18680	18670	471
428	20240528	120700	2411774460	18670	18670	18680	18670	69
429	20240528	120600	2410486160	18680	18660	18680	18650	1211
430	20240528	120500	2387877950	18660	18660	18660	18650	392
431	20240528	120400	2380563320	18660	18650	18660	18650	104
432	20240528	120300	2378623570	18650	18660	18660	18650	495
433	20240528	120200	2369389000	18660	18660	18660	18650	145
434	20240528	120100	2366684070	18650	18660	18660	18650	257
435	20240528	120000	2361890570	18660	18660	18660	18650	334
436	20240528	115900	2355658230	18660	18660	18660	18650	527
437	20240528	115800	2345826760	18660	18660	18670	18650	701
438	20240528	115700	2332748770	18660	18670	18670	18660	527
439	20240528	115600	2322912590	18660	18650	18660	18650	863
440	20240528	115500	2306812590	18660	18660	18660	18650	181
441	20240528	115400	2303436430	18650	18660	18670	18650	336
442	20240528	115300	2297167610	18650	18660	18670	18650	912
443	20240528	115200	2280153690	18660	18660	18670	18660	165
444	20240528	115100	2277074520	18670	18660	18670	18660	381
445	20240528	115000	2269963170	18660	18670	18670	18660	514
446	20240528	114900	2260371240	18660	18660	18670	18660	147
447	20240528	114800	2257628160	18660	18660	18670	18660	969
448	20240528	114700	2239544790	18650	18660	18660	18650	166
449	20240528	114600	2236447320	18660	18650	18660	18650	365
450	20240528	114500	2229639800	18650	18660	18660	18650	423
451	20240528	114400	2221749010	18650	18650	18660	18650	173
452	20240528	114300	2218521680	18660	18660	18660	18650	843
453	20240528	114200	2202794930	18660	18670	18670	18650	1530
454	20240528	114100	2174244440	18670	18660	18670	18660	274
455	20240528	114000	2169131180	18670	18660	18670	18660	480
456	20240528	113900	2160173990	18660	18660	18670	18660	318
457	20240528	113800	2154237800	18660	18670	18670	18660	711
458	20240528	113700	2140968980	18670	18670	18670	18660	312
459	20240528	113600	2135146280	18670	18660	18670	18660	446
460	20240528	113500	2126821660	18660	18670	18670	18660	870
461	20240528	113400	2110585860	18660	18660	18670	18660	352
462	20240528	113300	2104016980	18670	18670	18670	18660	274
463	20240528	113200	2098901630	18670	18670	18670	18660	477
464	20240528	113100	2089998960	18670	18660	18670	18660	412
465	20240528	113000	2082307010	18670	18660	18670	18660	597
466	20240528	112900	2071165000	18670	18660	18670	18660	91
467	20240528	112800	2069466840	18660	18670	18670	18660	388
468	20240528	112700	2062224310	18670	18660	18670	18660	577
469	20240528	112600	2051454900	18670	18670	18670	18660	832
470	20240528	112500	2035923560	18660	18660	18670	18660	738
471	20240528	112400	2022151270	18660	18670	18670	18660	493
472	20240528	112300	2012949030	18660	18670	18670	18660	368
473	20240528	112200	2006080230	18670	18670	18680	18660	799
474	20240528	112100	1991163080	18670	18670	18680	18670	294
475	20240528	112000	1985672580	18680	18670	18680	18670	505
476	20240528	111900	1976241450	18680	18680	18680	18670	386
477	20240528	111800	1969033690	18670	18670	18680	18670	217
478	20240528	111700	1964980400	18680	18680	18680	18670	347
479	20240528	111600	1958501180	18670	18690	18690	18670	508
480	20240528	111500	1949010830	18680	18670	18680	18670	344
481	20240528	111400	1942586660	18670	18690	18690	18670	471
482	20240528	111300	1933788490	18680	18680	18690	18680	199
483	20240528	111200	1930070740	18670	18690	18690	18670	459
484	20240528	111100	1921497510	18680	18690	18690	18680	183
485	20240528	111000	1918078980	18690	18680	18690	18680	514
486	20240528	110900	1908475440	18680	18690	18690	18680	584
487	20240528	110800	1897565850	18690	18690	18690	18680	133
488	20240528	110700	1895080790	18690	18690	18710	18690	432
489	20240528	110600	1887003970	18700	18690	18720	18690	796
490	20240528	110500	1872111430	18680	18680	18690	18680	409
491	20240528	110400	1864467540	18690	18690	18700	18680	595
492	20240528	110300	1853346800	18690	18690	18700	18690	621
493	20240528	110200	1841736400	18690	18700	18710	18690	343
494	20240528	110100	1835322650	18700	18680	18700	18680	610
495	20240528	110000	1823921790	18680	18690	18690	18680	303
496	20240528	105900	1818261410	18680	18680	18690	18680	491
497	20240528	105800	1809088950	18680	18690	18690	18680	258
498	20240528	105700	1804267020	18690	18660	18690	18660	394
499	20240528	105600	1796909740	18670	18670	18670	18660	600
500	20240528	105500	1785711010	18670	18670	18680	18660	537
501	20240528	105400	1775682730	18670	18680	18680	18670	519
502	20240528	105300	1765992830	18680	18670	18680	18670	115
503	20240528	105200	1763845650	18670	18680	18690	18670	540
504	20240528	105100	1753758820	18680	18690	18690	18680	397
505	20240528	105000	1746342170	18690	18690	18700	18690	175
506	20240528	104900	1743071130	18700	18690	18700	18690	646
507	20240528	104800	1730995320	18700	18700	18700	18690	155
508	20240528	104700	1728097910	18700	18680	18700	18680	508
509	20240528	104600	1718605260	18690	18670	18690	18670	590
510	20240528	104500	1707587520	18670	18670	18690	18670	723
511	20240528	104400	1694079410	18670	18680	18690	18670	157
512	20240528	104300	1691147310	18670	18680	18680	18670	751
513	20240528	104200	1677122170	18680	18680	18690	18670	365
514	20240528	104100	1670304960	18680	18670	18690	18660	714
515	20240528	104000	1656972320	18670	18660	18670	18660	605
516	20240528	103900	1645678610	18670	18660	18670	18660	286
517	20240528	103800	1640341680	18660	18670	18680	18660	524
518	20240528	103700	1630561060	18670	18680	18680	18660	418
519	20240528	103600	1622758370	18660	18670	18690	18650	2906
520	20240528	103500	1568527120	18690	18700	18700	18660	3012
521	20240528	103400	1512281250	18700	18700	18700	18680	214
522	20240528	103300	1508279620	18690	18700	18700	18680	488
523	20240528	103200	1499159510	18690	18690	18700	18690	580
524	20240528	103100	1488316790	18690	18680	18690	18680	952
525	20240528	103000	1470526790	18680	18690	18690	18680	233
526	20240528	102900	1466172160	18690	18700	18700	18680	278
527	20240528	102800	1460975790	18680	18680	18700	18680	300
528	20240528	102700	1455371250	18680	18690	18700	18680	367
529	20240528	102600	1448513400	18700	18690	18700	18690	350
530	20240528	102500	1441969840	18690	18690	18710	18690	1043
531	20240528	102400	1422472290	18690	18710	18710	18690	888
532	20240528	102300	1405872260	18700	18690	18710	18690	570
533	20240528	102200	1395213680	18700	18700	18710	18690	306
534	20240528	102100	1389491430	18700	18680	18700	18680	329
535	20240528	102000	1383344330	18680	18690	18700	18670	710
536	20240528	101900	1370077330	18690	18680	18690	18680	230
537	20240528	101800	1365780790	18690	18670	18690	18660	385
538	20240528	101700	1358591670	18670	18690	18700	18670	555
539	20240528	101600	1348221270	18670	18670	18670	18660	474
540	20240528	101500	1339373000	18660	18660	18690	18650	836
541	20240528	101400	1323771840	18650	18660	18700	18650	539
542	20240528	101300	1313709840	18700	18730	18740	18650	14824
543	20240528	101200	1036535840	18740	18730	18740	18720	291
544	20240528	101100	1031084750	18730	18740	18740	18720	434
545	20240528	101000	1022957330	18720	18760	18760	18720	10043
546	20240528	100900	834735990	18760	18750	18760	18750	640
547	20240528	100800	822733080	18750	18750	18760	18750	383
548	20240528	100700	815550020	18750	18770	18770	18750	2939
549	20240528	100600	760418020	18770	18770	18770	18760	310
550	20240528	100500	754600160	18770	18770	18770	18760	747
551	20240528	100400	740582010	18770	18780	18790	18760	176
552	20240528	100300	737279520	18770	18770	18780	18760	459
553	20240528	100200	728664470	18760	18760	18770	18760	627
554	20240528	100100	716899910	18760	18770	18770	18760	304
555	20240528	100000	711196290	18770	18770	18770	18760	565
556	20240528	095900	700595490	18770	18770	18780	18760	1283
557	20240528	095800	676516260	18780	18770	18780	18770	282
558	20240528	095700	671222220	18770	18780	18780	18770	1007
559	20240528	095600	652319210	18780	18780	18780	18770	333
560	20240528	095500	646065660	18770	18770	18780	18770	523
561	20240528	095400	636247590	18770	18790	18790	18770	346
562	20240528	095300	629752360	18780	18780	18780	18770	331
563	20240528	095200	623537040	18770	18780	18780	18770	457
564	20240528	095100	614957700	18790	18780	18790	18780	163
565	20240528	095000	611895950	18780	18790	18790	18770	520
566	20240528	094900	602130730	18790	18780	18790	18770	978
567	20240528	094800	583767950	18770	18770	18780	18770	365
568	20240528	094700	576914770	18780	18780	18790	18770	712
569	20240528	094600	563544440	18790	18790	18790	18780	186
570	20240528	094500	560051170	18780	18780	18790	18780	797
571	20240528	094400	545083150	18780	18790	18800	18780	848
572	20240528	094300	529153330	18790	18800	18800	18790	237
573	20240528	094200	524699910	18790	18790	18800	18790	609
574	20240528	094100	513255110	18790	18800	18800	18790	223
575	20240528	094000	509063690	18800	18790	18800	18790	215
576	20240528	093900	505023700	18800	18800	18810	18780	833
577	20240528	093800	489366140	18790	18800	18800	18790	105
578	20240528	093700	487392220	18790	18780	18800	18780	445
579	20240528	093600	479032030	18790	18790	18790	18780	383
580	20240528	093500	471836300	18780	18800	18800	18780	70
581	20240528	093400	470520990	18800	18790	18800	18780	627
582	20240528	093300	458739880	18790	18790	18800	18780	297
583	20240528	093200	453159210	18780	18790	18790	18780	327
584	20240528	093100	447016940	18790	18790	18790	18780	232
585	20240528	093000	442657670	18790	18780	18800	18780	428
586	20240528	092900	434614730	18780	18790	18800	18780	171
587	20240528	092800	431401560	18790	18790	18790	18780	346
588	20240528	092700	424900350	18790	18790	18790	18780	457
589	20240528	092600	416314290	18780	18780	18790	18780	469
590	20240528	092500	407504760	18790	18790	18790	18780	109
591	20240528	092400	405457600	18780	18780	18790	18780	834
592	20240528	092300	389788510	18780	18790	18790	18780	311
593	20240528	092200	383947220	18790	18790	18800	18780	231
594	20240528	092100	379606780	18800	18790	18800	18790	449
595	20240528	092000	371168070	18800	18780	18800	18780	161
596	20240528	091900	368143390	18780	18770	18780	18770	974
597	20240528	091800	349856780	18770	18770	18770	18760	461
598	20240528	091700	341204790	18770	18770	18770	18760	473
599	20240528	091600	332326830	18770	18770	18770	18760	810
600	20240528	091500	317124120	18760	18760	18770	18760	511
601	20240528	091400	307533510	18770	18770	18770	18760	425
602	20240528	091300	299557230	18770	18770	18770	18760	384
603	20240528	091200	292350630	18770	18770	18770	18760	855
604	20240528	091100	276303640	18760	18760	18770	18760	205
605	20240528	091000	272457720	18770	18770	18780	18760	224
606	20240528	090900	268253930	18770	18770	18770	18760	1114
607	20240528	090800	247345200	18770	18760	18770	18760	221
608	20240528	090700	243197380	18760	18770	18780	18760	1198
609	20240528	090600	220712150	18780	18780	18780	18770	284
610	20240528	090500	215379330	18780	18780	18780	18770	329
611	20240528	090400	209201040	18780	18770	18780	18760	511
612	20240528	090300	199610000	18770	18790	18790	18750	3128
613	20240528	090200	140909620	18780	18800	18800	18770	1979
614	20240528	090100	103747550	18790	18810	18820	18790	1979
615	20240528	090000	66537910	18800	18800	18880	18800	3538