KissMeData/030000/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191300	3305950650	18610	18610	18610	18610	31850
3	20240529	191200	3305950650	18610	18610	18610	18610	0
4	20240529	191100	3305950650	18610	18610	18610	18610	0
5	20240529	191000	3305950650	18610	18610	18610	18610	0
6	20240529	190900	3305950650	18610	18610	18610	18610	0
7	20240529	190800	3305950650	18610	18610	18610	18610	0
8	20240529	190700	3305950650	18610	18610	18610	18610	0
9	20240529	190600	3305950650	18610	18610	18610	18610	0
10	20240529	190500	3305950650	18610	18610	18610	18610	0
11	20240529	190400	3305950650	18610	18610	18610	18610	0
12	20240529	190300	3305950650	18610	18610	18610	18610	0
13	20240529	190200	3305950650	18610	18610	18610	18610	0
14	20240529	190100	3305950650	18610	18610	18610	18610	0
15	20240529	190000	3305950650	18610	18610	18610	18610	0
16	20240529	185900	3305950650	18610	18610	18610	18610	0
17	20240529	185800	3305950650	18610	18610	18610	18610	0
18	20240529	185700	3305950650	18610	18610	18610	18610	0
19	20240529	185600	3305950650	18610	18610	18610	18610	0
20	20240529	185500	3305950650	18610	18610	18610	18610	0
21	20240529	185400	3305950650	18610	18610	18610	18610	0
22	20240529	185300	3305950650	18610	18610	18610	18610	0
23	20240529	185200	3305950650	18610	18610	18610	18610	0
24	20240529	185100	3305950650	18610	18610	18610	18610	0
25	20240529	185000	3305950650	18610	18610	18610	18610	0
26	20240529	184900	3305950650	18610	18610	18610	18610	0
27	20240529	184800	3305950650	18610	18610	18610	18610	0
28	20240529	184700	3305950650	18610	18610	18610	18610	0
29	20240529	184600	3305950650	18610	18610	18610	18610	0
30	20240529	184500	3305950650	18610	18610	18610	18610	0
31	20240529	184400	3305950650	18610	18610	18610	18610	0
32	20240529	184300	3305950650	18610	18610	18610	18610	31850
33	20240529	184200	3305950650	18610	18610	18610	18610	0
34	20240529	184100	3305950650	18610	18610	18610	18610	0
35	20240529	184000	3305950650	18610	18610	18610	18610	0
36	20240529	183900	3305950650	18610	18610	18610	18610	0
37	20240529	183800	3305950650	18610	18610	18610	18610	0
38	20240529	183700	3305950650	18610	18610	18610	18610	0
39	20240529	183600	3305950650	18610	18610	18610	18610	0
40	20240529	183500	3305950650	18610	18610	18610	18610	0
41	20240529	183400	3305950650	18610	18610	18610	18610	0
42	20240529	183300	3305950650	18610	18610	18610	18610	0
43	20240529	183200	3305950650	18610	18610	18610	18610	0
44	20240529	183100	3305950650	18610	18610	18610	18610	0
45	20240529	183000	3305950650	18610	18610	18610	18610	0
46	20240529	182900	3305950650	18610	18610	18610	18610	0
47	20240529	182800	3305950650	18610	18610	18610	18610	0
48	20240529	182700	3305950650	18610	18610	18610	18610	0
49	20240529	182600	3305950650	18610	18610	18610	18610	0
50	20240529	182500	3305950650	18610	18610	18610	18610	0
51	20240529	182400	3305950650	18610	18610	18610	18610	0
52	20240529	182300	3305950650	18610	18610	18610	18610	0
53	20240529	182200	3305950650	18610	18610	18610	18610	0
54	20240529	182100	3305950650	18610	18610	18610	18610	0
55	20240529	182000	3305950650	18610	18610	18610	18610	0
56	20240529	181900	3305950650	18610	18610	18610	18610	0
57	20240529	181800	3305950650	18610	18610	18610	18610	0
58	20240529	181700	3305950650	18610	18610	18610	18610	0
59	20240529	181600	3305950650	18610	18610	18610	18610	0
60	20240529	181500	3305950650	18610	18610	18610	18610	0
61	20240529	181400	3305950650	18610	18610	18610	18610	0
62	20240529	181300	3305950650	18610	18610	18610	18610	31850
63	20240529	181200	3305950650	18610	18610	18610	18610	0
64	20240529	181100	3305950650	18610	18610	18610	18610	0
65	20240529	181000	3305950650	18610	18610	18610	18610	0
66	20240529	180900	3305950650	18610	18610	18610	18610	0
67	20240529	180800	3305950650	18610	18610	18610	18610	0
68	20240529	180700	3305950650	18610	18610	18610	18610	0
69	20240529	180600	3305950650	18610	18610	18610	18610	0
70	20240529	180500	3305950650	18610	18610	18610	18610	0
71	20240529	180400	3305950650	18610	18610	18610	18610	0
72	20240529	180300	3305950650	18610	18610	18610	18610	0
73	20240529	180200	3305950650	18610	18610	18610	18610	0
74	20240529	180100	3305950650	18610	18610	18610	18610	0
75	20240529	180000	3305950650	18610	18610	18610	18610	0
76	20240529	175900	3305950650	18610	18610	18610	18610	0
77	20240529	175800	3305950650	18610	18610	18610	18610	0
78	20240529	175700	3305950650	18610	18610	18610	18610	0
79	20240529	175600	3305950650	18610	18610	18610	18610	0
80	20240529	175500	3305950650	18610	18610	18610	18610	0
81	20240529	175400	3305950650	18610	18610	18610	18610	0
82	20240529	175300	3305950650	18610	18610	18610	18610	0
83	20240529	175200	3305950650	18610	18610	18610	18610	0
84	20240529	175100	3305950650	18610	18610	18610	18610	0
85	20240529	175000	3305950650	18610	18610	18610	18610	0
86	20240529	174900	3305950650	18610	18610	18610	18610	0
87	20240529	174800	3305950650	18610	18610	18610	18610	0
88	20240529	174700	3305950650	18610	18610	18610	18610	0
89	20240529	174600	3305950650	18610	18610	18610	18610	0
90	20240529	174500	3305950650	18610	18610	18610	18610	0
91	20240529	174400	3305950650	18610	18610	18610	18610	0
92	20240529	174300	3305950650	18610	18610	18610	18610	31850
93	20240529	174200	3305950650	18610	18610	18610	18610	0
94	20240529	174100	3305950650	18610	18610	18610	18610	0
95	20240529	174000	3305950650	18610	18610	18610	18610	0
96	20240529	173900	3305950650	18610	18610	18610	18610	0
97	20240529	173800	3305950650	18610	18610	18610	18610	0
98	20240529	173700	3305950650	18610	18610	18610	18610	0
99	20240529	173600	3305950650	18610	18610	18610	18610	0
100	20240529	173500	3305950650	18610	18610	18610	18610	0
101	20240529	173400	3305950650	18610	18610	18610	18610	0
102	20240529	173300	3305950650	18610	18610	18610	18610	0
103	20240529	173200	3305950650	18610	18610	18610	18610	0
104	20240529	173100	3305950650	18610	18610	18610	18610	0
105	20240529	173000	3305950650	18610	18610	18610	18610	0
106	20240529	172900	3305950650	18610	18610	18610	18610	0
107	20240529	172800	3305950650	18610	18610	18610	18610	0
108	20240529	172700	3305950650	18610	18610	18610	18610	0
109	20240529	172600	3305950650	18610	18610	18610	18610	0
110	20240529	172500	3305950650	18610	18610	18610	18610	0
111	20240529	172400	3305950650	18610	18610	18610	18610	0
112	20240529	172300	3305950650	18610	18610	18610	18610	0
113	20240529	172200	3305950650	18610	18610	18610	18610	0
114	20240529	172100	3305950650	18610	18610	18610	18610	0
115	20240529	172000	3305950650	18610	18610	18610	18610	0
116	20240529	171900	3305950650	18610	18610	18610	18610	0
117	20240529	171800	3305950650	18610	18610	18610	18610	0
118	20240529	171700	3305950650	18610	18610	18610	18610	0
119	20240529	171600	3305950650	18610	18610	18610	18610	0
120	20240529	171500	3305950650	18610	18610	18610	18610	0
121	20240529	171400	3305950650	18610	18610	18610	18610	0
122	20240529	171300	3305950650	18610	18610	18610	18610	31850
123	20240529	171200	3305950650	18610	18610	18610	18610	0
124	20240529	171100	3305950650	18610	18610	18610	18610	0
125	20240529	171000	3305950650	18610	18610	18610	18610	0
126	20240529	170900	3305950650	18610	18610	18610	18610	0
127	20240529	170800	3305950650	18610	18610	18610	18610	0
128	20240529	170700	3305950650	18610	18610	18610	18610	0
129	20240529	170600	3305950650	18610	18610	18610	18610	0
130	20240529	170500	3305950650	18610	18610	18610	18610	0
131	20240529	170400	3305950650	18610	18610	18610	18610	0
132	20240529	170300	3305950650	18610	18610	18610	18610	0
133	20240529	170200	3305950650	18610	18610	18610	18610	0
134	20240529	170100	3305950650	18610	18610	18610	18610	0
135	20240529	170000	3305950650	18610	18610	18610	18610	0
136	20240529	165900	3305950650	18610	18610	18610	18610	0
137	20240529	165800	3305950650	18610	18610	18610	18610	0
138	20240529	165700	3305950650	18610	18610	18610	18610	0
139	20240529	165600	3305950650	18610	18610	18610	18610	0
140	20240529	165500	3305950650	18610	18610	18610	18610	0
141	20240529	165400	3305950650	18610	18610	18610	18610	0
142	20240529	165300	3305950650	18610	18610	18610	18610	0
143	20240529	165200	3305950650	18610	18610	18610	18610	0
144	20240529	165100	3305950650	18610	18610	18610	18610	0
145	20240529	165000	3305950650	18610	18610	18610	18610	0
146	20240529	164900	3305950650	18610	18610	18610	18610	0
147	20240529	164800	3305950650	18610	18610	18610	18610	0
148	20240529	164700	3305950650	18610	18610	18610	18610	0
149	20240529	164600	3305950650	18610	18610	18610	18610	0
150	20240529	164500	3305950650	18610	18610	18610	18610	0
151	20240529	164400	3305950650	18610	18610	18610	18610	0
152	20240529	164300	3305950650	18610	18610	18610	18610	31850
153	20240529	164200	3305950650	18610	18610	18610	18610	0
154	20240529	164100	3305950650	18610	18610	18610	18610	0
155	20240529	164000	3305950650	18610	18610	18610	18610	0
156	20240529	163900	3305950650	18610	18610	18610	18610	0
157	20240529	163800	3305950650	18610	18610	18610	18610	0
158	20240529	163700	3305950650	18610	18610	18610	18610	0
159	20240529	163600	3305950650	18610	18610	18610	18610	0
160	20240529	163500	3305950650	18610	18610	18610	18610	0
161	20240529	163400	3305950650	18610	18610	18610	18610	0
162	20240529	163300	3305950650	18610	18610	18610	18610	0
163	20240529	163200	3305950650	18610	18610	18610	18610	0
164	20240529	163100	3305950650	18610	18610	18610	18610	0
165	20240529	163000	3305950650	18610	18610	18610	18610	0
166	20240529	162900	3305950650	18610	18610	18610	18610	0
167	20240529	162800	3305950650	18610	18610	18610	18610	0
168	20240529	162700	3305950650	18610	18610	18610	18610	0
169	20240529	162600	3305950650	18610	18610	18610	18610	0
170	20240529	162500	3305950650	18610	18610	18610	18610	0
171	20240529	162400	3305950650	18610	18610	18610	18610	0
172	20240529	162300	3305950650	18610	18610	18610	18610	0
173	20240529	162200	3305950650	18610	18610	18610	18610	0
174	20240529	162100	3305950650	18610	18610	18610	18610	0
175	20240529	162000	3305950650	18610	18610	18610	18610	0
176	20240529	161900	3305950650	18610	18610	18610	18610	0
177	20240529	161800	3305950650	18610	18610	18610	18610	0
178	20240529	161700	3305950650	18610	18610	18610	18610	0
179	20240529	161600	3305950650	18610	18610	18610	18610	0
180	20240529	161500	3305950650	18610	18610	18610	18610	0
181	20240529	161400	3305950650	18610	18610	18610	18610	0
182	20240529	161300	3305950650	18610	18610	18610	18610	31850
183	20240529	161200	3305950650	18610	18610	18610	18610	0
184	20240529	161100	3305950650	18610	18610	18610	18610	0
185	20240529	161000	3305950650	18610	18610	18610	18610	0
186	20240529	160900	3305950650	18610	18610	18610	18610	0
187	20240529	160800	3305950650	18610	18610	18610	18610	0
188	20240529	160700	3305950650	18610	18610	18610	18610	0
189	20240529	160600	3305950650	18610	18610	18610	18610	0
190	20240529	160500	3305950650	18610	18610	18610	18610	0
191	20240529	160400	3305950650	18610	18610	18610	18610	0
192	20240529	160300	3305950650	18610	18610	18610	18610	0
193	20240529	160200	3305950650	18610	18610	18610	18610	0
194	20240529	160100	3305950650	18610	18610	18610	18610	0
195	20240529	160000	3305950650	18610	18610	18610	18610	0
196	20240529	155900	3305950650	18610	18610	18610	18610	0
197	20240529	155800	3305950650	18610	18610	18610	18610	0
198	20240529	155700	3305950650	18610	18610	18610	18610	0
199	20240529	155600	3305950650	18610	18610	18610	18610	0
200	20240529	155500	3305950650	18610	18610	18610	18610	0
201	20240529	155400	3305950650	18610	18610	18610	18610	0
202	20240529	155300	3305950650	18610	18610	18610	18610	0
203	20240529	155200	3305950650	18610	18610	18610	18610	0
204	20240529	155100	3305950650	18610	18610	18610	18610	0
205	20240529	155000	3305950650	18610	18610	18610	18610	0
206	20240529	154900	3305950650	18610	18610	18610	18610	0
207	20240529	154800	3305950650	18610	18610	18610	18610	0
208	20240529	154700	3305950650	18610	18610	18610	18610	0
209	20240529	154600	3305950650	18610	18610	18610	18610	0
210	20240529	154500	3305950650	18610	18610	18610	18610	0
211	20240529	154400	3305950650	18610	18610	18610	18610	0
212	20240529	154300	3305950650	18610	18610	18610	18610	31850
213	20240529	154200	3305950650	18610	18610	18610	18610	0
214	20240529	154100	3305950650	18610	18610	18610	18610	0
215	20240529	154000	3305950650	18610	18610	18610	18610	0
216	20240529	153900	3305950650	18610	18610	18610	18610	0
217	20240529	153800	3305950650	18610	18610	18610	18610	0
218	20240529	153700	3305950650	18610	18610	18610	18610	0
219	20240529	153600	3305950650	18610	18610	18610	18610	0
220	20240529	153500	3305950650	18610	18610	18610	18610	0
221	20240529	153400	3305950650	18610	18610	18610	18610	0
222	20240529	153300	3305950650	18610	18610	18610	18610	0
223	20240529	153200	3305950650	18610	18610	18610	18610	0
224	20240529	153100	3305950650	18610	18610	18610	18610	0
225	20240529	153000	3305950650	18610	18610	18610	18610	31850
226	20240529	152900	2713222150	18580	18580	18580	18580	0
227	20240529	152800	2713222150	18580	18580	18580	18580	0
228	20240529	152700	2713222150	18580	18580	18580	18580	0
229	20240529	152600	2713222150	18580	18580	18580	18580	0
230	20240529	152500	2713222150	18580	18580	18580	18580	0
231	20240529	152400	2713222150	18580	18580	18580	18580	0
232	20240529	152300	2713222150	18580	18580	18580	18580	0
233	20240529	152200	2713222150	18580	18580	18580	18580	0
234	20240529	152100	2713222150	18580	18580	18580	18580	0
235	20240529	152000	2713222150	18580	18580	18580	18580	0
236	20240529	151900	2713222150	18580	18580	18590	18570	1431
237	20240529	151800	2686625330	18580	18570	18580	18570	1997
238	20240529	151700	2649525340	18570	18570	18580	18570	778
239	20240529	151600	2635071570	18570	18570	18580	18570	420
240	20240529	151500	2627269740	18580	18570	18580	18570	1269
241	20240529	151400	2603694940	18570	18570	18580	18570	1067
242	20240529	151300	2583875030	18580	18570	18590	18570	251
243	20240529	151200	2579211730	18580	18570	18580	18570	1776
244	20240529	151100	2546218560	18570	18570	18580	18570	356
245	20240529	151000	2539606040	18570	18570	18580	18570	227
246	20240529	150900	2535390620	18570	18570	18580	18570	313
247	20240529	150800	2529576750	18570	18580	18580	18570	217
248	20240529	150700	2525546390	18570	18570	18570	18570	71
249	20240529	150600	2524227920	18580	18570	18580	18570	621
250	20240529	150500	2512693770	18570	18570	18580	18570	143
251	20240529	150400	2510038230	18570	18570	18580	18570	950
252	20240529	150300	2492393160	18580	18570	18580	18570	258
253	20240529	150200	2487600150	18570	18570	18580	18570	49
254	20240529	150100	2486690150	18570	18570	18580	18570	332
255	20240529	150000	2480522990	18580	18560	18580	18550	635
256	20240529	145900	2468734560	18560	18560	18560	18550	335
257	20240529	145800	2462517880	18550	18550	18570	18550	428
258	20240529	145700	2454575040	18560	18560	18560	18550	58
259	20240529	145600	2453498960	18560	18540	18560	18540	728
260	20240529	145500	2439993170	18540	18550	18550	18540	335
261	20240529	145400	2433780650	18540	18550	18560	18540	353
262	20240529	145300	2427232020	18550	18560	18560	18550	342
263	20240529	145200	2420887240	18550	18550	18560	18550	994
264	20240529	145100	2402448280	18550	18560	18560	18550	314
265	20240529	145000	2396622480	18560	18550	18560	18550	302
266	20240529	144900	2391019150	18550	18560	18570	18550	518
267	20240529	144800	2381405650	18560	18560	18570	18560	353
268	20240529	144700	2374853270	18560	18560	18570	18560	783
269	20240529	144600	2360319770	18560	18560	18570	18560	766
270	20240529	144500	2346102200	18560	18560	18570	18560	250
271	20240529	144400	2341461370	18560	18550	18560	18550	491
272	20240529	144300	2332350900	18550	18550	18560	18550	418
273	20240529	144200	2324595940	18550	18550	18560	18550	273
274	20240529	144100	2319530760	18550	18550	18560	18550	140
275	20240529	144000	2316933390	18550	18550	18560	18550	251
276	20240529	143900	2312276550	18560	18550	18560	18550	209
277	20240529	143800	2308398880	18550	18550	18560	18550	166
278	20240529	143700	2305319350	18550	18560	18560	18550	865
279	20240529	143600	2289271840	18550	18550	18570	18550	919
280	20240529	143500	2272220560	18550	18550	18560	18550	90
281	20240529	143400	2270550480	18560	18550	18560	18550	594
282	20240529	143300	2259526620	18550	18540	18560	18540	649
283	20240529	143200	2247487460	18540	18540	18550	18540	110
284	20240529	143100	2245447320	18540	18550	18550	18540	261
285	20240529	143000	2240606240	18550	18540	18550	18540	535
286	20240529	142900	2230684560	18540	18550	18550	18540	2546
287	20240529	142800	2183458760	18550	18540	18550	18540	222
288	20240529	142700	2179342640	18540	18550	18560	18540	4272
289	20240529	142600	2100108130	18550	18550	18560	18550	151
290	20240529	142500	2097307000	18550	18550	18560	18550	422
291	20240529	142400	2089476660	18550	18550	18560	18550	256
292	20240529	142300	2084726340	18550	18570	18580	18550	1619
293	20240529	142200	2054669470	18570	18570	18580	18570	269
294	20240529	142100	2049673380	18570	18580	18580	18570	88
295	20240529	142000	2048039000	18570	18570	18580	18570	311
296	20240529	141900	2042261670	18570	18570	18580	18570	185
297	20240529	141800	2038825180	18570	18570	18580	18570	98
298	20240529	141700	2037005100	18570	18580	18580	18570	357
299	20240529	141600	2030373600	18570	18570	18580	18570	148
300	20240529	141500	2027624530	18570	18590	18590	18570	645
301	20240529	141400	2015641570	18580	18580	18590	18580	158
302	20240529	141300	2012705870	18590	18580	18590	18580	49
303	20240529	141200	2011795090	18570	18580	18590	18570	765
304	20240529	141100	1997580850	18580	18580	18580	18570	165
305	20240529	141000	1994515430	18560	18570	18580	18560	237
306	20240529	140900	1990115020	18580	18560	18580	18560	422
307	20240529	140800	1982280010	18560	18560	18570	18560	216
308	20240529	140700	1978269260	18560	18560	18570	18560	219
309	20240529	140600	1974204390	18560	18550	18570	18550	255
310	20240529	140500	1969471450	18550	18560	18570	18550	805
311	20240529	140400	1954530370	18560	18570	18570	18550	979
312	20240529	140300	1936362110	18560	18560	18580	18560	567
313	20240529	140200	1925835110	18560	18590	18590	18550	1023
314	20240529	140100	1906844290	18550	18560	18590	18550	857
315	20240529	140000	1890933390	18560	18550	18590	18550	713
316	20240529	135900	1877699150	18550	18570	18590	18550	1052
317	20240529	135800	1858168600	18560	18560	18600	18550	1002
318	20240529	135700	1839566160	18560	18570	18580	18560	660
319	20240529	135600	1827312080	18580	18580	18600	18570	618
320	20240529	135500	1815832940	18580	18600	18600	18580	709
321	20240529	135400	1802652380	18600	18600	18610	18600	112
322	20240529	135300	1800569090	18600	18600	18610	18600	158
323	20240529	135200	1797629370	18610	18600	18610	18600	259
324	20240529	135100	1792811660	18600	18610	18610	18600	186
325	20240529	135000	1789351290	18610	18610	18610	18590	264
326	20240529	134900	1784439540	18610	18600	18610	18590	240
327	20240529	134800	1779976200	18600	18580	18600	18570	393
328	20240529	134700	1772671780	18570	18580	18590	18570	360
329	20240529	134600	1765982890	18570	18560	18570	18560	1376
330	20240529	134500	1740433580	18560	18560	18570	18560	152
331	20240529	134400	1737612230	18560	18560	18570	18560	181
332	20240529	134300	1734252540	18560	18560	18570	18560	290
333	20240529	134200	1728870010	18560	18560	18570	18560	264
334	20240529	134100	1723969950	18560	18570	18570	18560	104
335	20240529	134000	1722039310	18560	18560	18570	18560	429
336	20240529	133900	1714076450	18560	18570	18570	18560	295
337	20240529	133800	1708599660	18570	18570	18570	18570	87
338	20240529	133700	1706984070	18570	18570	18600	18570	227
339	20240529	133600	1702767830	18570	18570	18600	18570	168
340	20240529	133500	1699647950	18570	18590	18600	18570	147
341	20240529	133400	1696917610	18580	18610	18620	18580	2088
342	20240529	133300	1658070460	18610	18620	18620	18610	179
343	20240529	133200	1654738310	18610	18620	18620	18610	173
344	20240529	133100	1651518300	18610	18610	18620	18610	117
345	20240529	133000	1649340840	18620	18620	18620	18610	67
346	20240529	132900	1648093760	18610	18620	18620	18610	166
347	20240529	132800	1645004040	18610	18610	18620	18610	225
348	20240529	132700	1640815320	18610	18620	18620	18610	86
349	20240529	132600	1639214730	18610	18610	18620	18610	97
350	20240529	132500	1637409320	18610	18620	18620	18610	304
351	20240529	132400	1631749410	18620	18620	18620	18610	62
352	20240529	132300	1630595160	18620	18620	18620	18610	34
353	20240529	132200	1629962150	18610	18620	18620	18610	66
354	20240529	132100	1628733240	18600	18610	18610	18600	422
355	20240529	132000	1620880430	18610	18610	18610	18600	32
356	20240529	131900	1620284950	18610	18610	18610	18610	24
357	20240529	131800	1619838310	18610	18610	18610	18600	130
358	20240529	131700	1617419130	18600	18610	18610	18600	148
359	20240529	131600	1614664990	18610	18610	18610	18610	25
360	20240529	131500	1614199740	18610	18610	18610	18600	58
361	20240529	131400	1613120420	18610	18610	18610	18600	125
362	20240529	131300	1610794180	18610	18600	18610	18590	165
363	20240529	131200	1607725180	18600	18590	18600	18590	195
364	20240529	131100	1604098720	18590	18600	18600	18590	80
365	20240529	131000	1602611140	18600	18590	18600	18590	42
366	20240529	130900	1601829950	18600	18600	18600	18600	8
367	20240529	130800	1601681150	18600	18590	18600	18580	264
368	20240529	130700	1596772360	18580	18600	18600	18580	1745
369	20240529	130600	1564331130	18610	18610	18610	18600	70
370	20240529	130500	1563028890	18600	18610	18620	18590	466
371	20240529	130400	1554360440	18600	18600	18610	18600	151
372	20240529	130300	1551551410	18610	18600	18610	18600	152
373	20240529	130200	1548723990	18600	18600	18600	18590	95
374	20240529	130100	1546957430	18600	18610	18620	18600	776
375	20240529	130000	1532517440	18620	18610	18620	18610	86
376	20240529	125900	1530916810	18620	18620	18620	18610	42
377	20240529	125800	1530134980	18620	18620	18620	18620	5
378	20240529	125700	1530041880	18620	18600	18620	18600	250
379	20240529	125600	1525390160	18600	18620	18620	18600	925
380	20240529	125500	1508176810	18610	18610	18610	18610	51
381	20240529	125400	1507227700	18610	18610	18620	18610	154
382	20240529	125300	1504360780	18610	18610	18620	18610	64
383	20240529	125200	1503169570	18610	18610	18620	18610	140
384	20240529	125100	1500563760	18610	18620	18620	18610	56
385	20240529	125000	1499521510	18620	18610	18620	18610	82
386	20240529	124900	1497995230	18610	18610	18620	18610	75
387	20240529	124800	1496599470	18620	18610	18620	18610	134
388	20240529	124700	1494105410	18610	18610	18620	18610	332
389	20240529	124600	1487926270	18610	18620	18620	18610	74
390	20240529	124500	1486549020	18610	18610	18620	18610	230
391	20240529	124400	1482268560	18620	18610	18620	18610	175
392	20240529	124300	1479011580	18610	18620	18620	18610	92
393	20240529	124200	1477299170	18610	18610	18620	18610	80
394	20240529	124100	1475810250	18610	18620	18620	18610	67
395	20240529	124000	1474563090	18610	18610	18620	18610	366
396	20240529	123900	1467751700	18610	18620	18620	18610	32
397	20240529	123800	1467155880	18620	18620	18620	18610	81
398	20240529	123700	1465647820	18610	18620	18620	18610	5
399	20240529	123600	1465554730	18610	18610	18620	18610	316
400	20240529	123500	1459673620	18610	18620	18620	18610	75
401	20240529	123400	1458277430	18620	18620	18620	18620	34
402	20240529	123300	1457644350	18610	18620	18620	18610	200
403	20240529	123200	1453920580	18620	18620	18620	18610	167
404	20240529	123100	1450811590	18620	18620	18620	18610	258
405	20240529	123000	1446007940	18610	18620	18620	18610	42
406	20240529	122900	1445226000	18620	18620	18620	18620	57
407	20240529	122800	1444164660	18620	18620	18620	18610	64
408	20240529	122700	1442973350	18620	18620	18620	18610	106
409	20240529	122600	1441000140	18610	18610	18620	18610	155
410	20240529	122500	1438114470	18610	18610	18620	18610	73
411	20240529	122400	1436755690	18610	18620	18630	18610	476
412	20240529	122300	1427893390	18620	18620	18630	18620	125
413	20240529	122200	1425565630	18620	18620	18630	18620	74
414	20240529	122100	1424187540	18620	18620	18630	18620	738
415	20240529	122000	1410445840	18620	18620	18630	18620	159
416	20240529	121900	1407484870	18620	18620	18630	18620	117
417	20240529	121800	1405306290	18620	18630	18630	18620	76
418	20240529	121700	1403890800	18630	18630	18630	18620	75
419	20240529	121600	1402493970	18630	18620	18630	18620	127
420	20240529	121500	1400128830	18620	18620	18630	18620	297
421	20240529	121400	1394598660	18620	18620	18630	18620	73
422	20240529	121300	1393239150	18620	18630	18630	18620	97
423	20240529	121200	1391432820	18620	18630	18640	18620	861
424	20240529	121100	1375394200	18630	18640	18640	18630	91
425	20240529	121000	1373698630	18630	18630	18630	18630	64
426	20240529	120900	1372506310	18640	18640	18640	18630	57
427	20240529	120800	1371444150	18630	18640	18640	18630	428
428	20240529	120700	1363470340	18630	18640	18640	18630	71
429	20240529	120600	1362147360	18630	18630	18640	18630	177
430	20240529	120500	1358849270	18630	18630	18640	18630	455
431	20240529	120400	1350372430	18640	18630	18640	18630	100
432	20240529	120300	1348508990	18630	18640	18640	18630	217
433	20240529	120200	1344465360	18630	18630	18640	18630	130
434	20240529	120100	1342043100	18630	18630	18640	18630	158
435	20240529	120000	1339099460	18630	18640	18640	18630	112
436	20240529	115900	1337012530	18630	18630	18640	18630	73
437	20240529	115800	1335652530	18630	18630	18640	18630	115
438	20240529	115700	1333509900	18630	18630	18640	18630	82
439	20240529	115600	1331982180	18630	18630	18640	18630	212
440	20240529	115500	1328032290	18630	18630	18640	18630	106
441	20240529	115400	1326057330	18630	18640	18640	18630	90
442	20240529	115300	1324380550	18640	18640	18650	18640	626
443	20240529	115200	1312711760	18640	18650	18650	18640	656
444	20240529	115100	1300482510	18650	18650	18650	18650	83
445	20240529	115000	1298934560	18650	18650	18650	18640	38
446	20240529	114900	1298226080	18650	18650	18650	18640	45
447	20240529	114800	1297387010	18650	18650	18650	18640	63
448	20240529	114700	1296212070	18650	18640	18650	18640	267
449	20240529	114600	1291234870	18640	18640	18640	18640	52
450	20240529	114500	1290265590	18640	18640	18640	18640	194
451	20240529	114400	1286649430	18640	18620	18640	18620	135
452	20240529	114300	1284133920	18630	18630	18630	18620	36
453	20240529	114200	1283463290	18620	18630	18630	18620	35
454	20240529	114100	1282811300	18630	18630	18630	18620	85
455	20240529	114000	1281227910	18630	18630	18630	18630	29
456	20240529	113900	1280687640	18630	18620	18630	18620	546
457	20240529	113800	1270516180	18630	18610	18630	18600	830
458	20240529	113700	1255064160	18610	18610	18610	18600	875
459	20240529	113600	1238781260	18600	18610	18610	18600	689
460	20240529	113500	1225959450	18610	18600	18610	18600	274
461	20240529	113400	1220860760	18610	18610	18610	18600	632
462	20240529	113300	1209099680	18610	18600	18610	18590	463
463	20240529	113200	1200487640	18590	18600	18610	18590	1789
464	20240529	113100	1167213410	18600	18640	18640	18600	3249
465	20240529	113000	1106732130	18630	18640	18650	18630	1040
466	20240529	112900	1087348640	18650	18650	18650	18650	178
467	20240529	112800	1084028940	18640	18650	18650	18640	48
468	20240529	112700	1083134050	18650	18640	18650	18640	389
469	20240529	112600	1075879840	18650	18650	18650	18640	209
470	20240529	112500	1071982260	18650	18640	18650	18640	558
471	20240529	112400	1061579770	18640	18640	18640	18640	31
472	20240529	112300	1061001930	18640	18640	18640	18640	58
473	20240529	112200	1059920810	18640	18640	18640	18630	136
474	20240529	112100	1057385780	18640	18640	18640	18630	136
475	20240529	112000	1054850810	18640	18630	18640	18630	204
476	20240529	111900	1051048920	18640	18640	18640	18630	48
477	20240529	111800	1050154360	18620	18620	18630	18620	197
478	20240529	111700	1046484760	18620	18630	18630	18620	26
479	20240529	111600	1046000480	18630	18620	18630	18620	228
480	20240529	111500	1041755050	18610	18620	18620	18610	161
481	20240529	111400	1038758250	18620	18630	18630	18620	3
482	20240529	111300	1038702380	18620	18610	18630	18610	72
483	20240529	111200	1037361970	18620	18620	18630	18610	292
484	20240529	111100	1031924910	18620	18630	18630	18620	182
485	20240529	111000	1028535860	18620	18620	18630	18620	170
486	20240529	110900	1025370250	18620	18620	18620	18620	77
487	20240529	110800	1023936510	18620	18620	18630	18620	119
488	20240529	110700	1021720550	18620	18620	18620	18620	161
489	20240529	110600	1018722730	18620	18620	18630	18620	102
490	20240529	110500	1016823320	18620	18630	18630	18620	107
491	20240529	110400	1014830670	18630	18620	18630	18620	178
492	20240529	110300	1011514960	18620	18640	18640	18620	700
493	20240529	110200	998469530	18640	18650	18650	18640	1428
494	20240529	110100	971851460	18650	18640	18650	18640	186
495	20240529	110000	968382700	18640	18640	18650	18640	57
496	20240529	105900	967320040	18640	18650	18650	18640	93
497	20240529	105800	965586010	18650	18650	18650	18640	70
498	20240529	105700	964280520	18650	18650	18650	18640	314
499	20240529	105600	958424810	18650	18650	18650	18640	37
500	20240529	105500	957734850	18640	18640	18650	18640	214
501	20240529	105400	953745380	18650	18650	18650	18640	174
502	20240529	105300	950500600	18640	18650	18650	18640	960
503	20240529	105200	932605040	18640	18650	18650	18640	222
504	20240529	105100	928465080	18650	18650	18650	18640	374
505	20240529	105000	921490340	18640	18640	18650	18640	673
506	20240529	104900	908943730	18650	18650	18650	18640	23
507	20240529	104800	908514820	18640	18670	18680	18640	788
508	20240529	104700	893813350	18670	18670	18670	18660	87
509	20240529	104600	892189440	18670	18680	18680	18670	56
510	20240529	104500	891143760	18680	18640	18680	18630	1492
511	20240529	104400	863324080	18630	18630	18650	18630	1247
512	20240529	104300	840089020	18630	18630	18630	18620	178
513	20240529	104200	836772900	18620	18620	18630	18620	101
514	20240529	104100	834891780	18620	18620	18630	18620	86
515	20240529	104000	833290300	18620	18630	18630	18620	164
516	20240529	103900	830235450	18630	18620	18630	18620	87
517	20240529	103800	828614910	18620	18620	18630	18620	253
518	20240529	103700	823902890	18630	18620	18630	18620	434
519	20240529	103600	815820570	18620	18630	18630	18620	57
520	20240529	103500	814758740	18620	18620	18630	18620	139
521	20240529	103400	812170550	18620	18620	18630	18620	114
522	20240529	103300	810047610	18620	18620	18630	18620	160
523	20240529	103200	807068380	18630	18620	18630	18620	149
524	20240529	103100	804293450	18620	18620	18630	18620	140
525	20240529	103000	801686630	18620	18620	18630	18620	424
526	20240529	102900	793791560	18630	18620	18630	18620	107
527	20240529	102800	791799200	18620	18630	18630	18620	1069
528	20240529	102700	771885750	18630	18640	18640	18630	63
529	20240529	102600	770711790	18630	18630	18630	18630	45
530	20240529	102500	769873440	18630	18630	18640	18620	244
531	20240529	102400	765327620	18620	18630	18630	18620	22
532	20240529	102300	764917830	18630	18630	18630	18620	35
533	20240529	102200	764265790	18630	18630	18630	18620	648
534	20240529	102100	752198560	18630	18620	18640	18620	227
535	20240529	102000	747968430	18640	18630	18640	18620	122
536	20240529	101900	745696350	18630	18620	18630	18610	150
537	20240529	101800	742903630	18610	18620	18620	18610	53
538	20240529	101700	741916830	18620	18620	18620	18610	255
539	20240529	101600	737168740	18610	18610	18640	18610	261
540	20240529	101500	732309760	18620	18620	18620	18610	27
541	20240529	101400	731807030	18620	18610	18620	18610	80
542	20240529	101300	730317440	18620	18610	18620	18610	145
543	20240529	101200	727617790	18620	18610	18620	18610	75
544	20240529	101100	726221820	18610	18610	18610	18610	10
545	20240529	101000	726035720	18600	18620	18620	18600	2
546	20240529	100900	725998500	18600	18600	18620	18590	266
547	20240529	100800	721049150	18600	18580	18620	18580	332
548	20240529	100700	714875430	18580	18580	18590	18580	323
549	20240529	100600	708871280	18580	18580	18590	18580	206
550	20240529	100500	705042450	18590	18590	18590	18580	141
551	20240529	100400	702421470	18590	18580	18590	18580	47
552	20240529	100300	701548040	18580	18570	18590	18560	623
553	20240529	100200	689979000	18590	18570	18590	18560	1120
554	20240529	100100	669185120	18570	18570	18570	18560	447
555	20240529	100000	660884490	18570	18570	18590	18560	293
556	20240529	095900	655442330	18560	18570	18570	18560	118
557	20240529	095800	653251250	18560	18560	18570	18560	337
558	20240529	095700	646993440	18560	18570	18590	18560	688
559	20240529	095600	634215420	18570	18570	18590	18560	2838
560	20240529	095500	581507330	18560	18570	18570	18560	156
561	20240529	095400	578610640	18570	18560	18570	18560	17
562	20240529	095300	578294960	18570	18560	18570	18560	136
563	20240529	095200	575770700	18560	18560	18560	18550	112
564	20240529	095100	573691990	18560	18570	18580	18560	437
565	20240529	095000	565579870	18570	18580	18580	18570	51
566	20240529	094900	564632680	18570	18580	18590	18570	72
567	20240529	094800	563294620	18590	18550	18590	18550	404
568	20240529	094700	555796060	18560	18560	18560	18550	60
569	20240529	094600	554682470	18560	18560	18560	18550	21
570	20240529	094500	554292720	18560	18560	18560	18540	81
571	20240529	094400	552789740	18540	18550	18590	18540	1193
572	20240529	094300	530654800	18550	18550	18550	18540	6
573	20240529	094200	530543510	18550	18550	18550	18540	133
574	20240529	094100	528076370	18550	18550	18550	18540	129
575	20240529	094000	525683430	18550	18560	18560	18550	285
576	20240529	093900	520396510	18550	18560	18560	18540	350
577	20240529	093800	513901820	18550	18560	18560	18550	242
578	20240529	093700	509412560	18540	18550	18550	18540	11
579	20240529	093600	509208610	18560	18590	18600	18550	601
580	20240529	093500	498053110	18590	18600	18600	18590	52
581	20240529	093400	497085920	18600	18590	18600	18590	80
582	20240529	093300	495598330	18600	18600	18600	18600	1
583	20240529	093200	495579730	18580	18540	18600	18540	1559
584	20240529	093100	466652350	18550	18540	18550	18540	339
585	20240529	093000	460366470	18540	18550	18550	18540	123
586	20240529	092900	458085540	18540	18550	18560	18540	1171
587	20240529	092800	436364930	18550	18550	18560	18550	253
588	20240529	092700	431671280	18550	18550	18560	18550	266
589	20240529	092600	426736120	18560	18560	18560	18550	263
590	20240529	092500	421855290	18550	18560	18560	18550	365
591	20240529	092400	415084210	18560	18550	18560	18550	281
592	20240529	092300	409869090	18550	18540	18560	18540	571
593	20240529	092200	399277160	18550	18550	18550	18550	72
594	20240529	092100	397941560	18540	18540	18560	18540	394
595	20240529	092000	390633160	18550	18550	18550	18540	132
596	20240529	091900	388184570	18540	18540	18550	18540	170
597	20240529	091800	385032180	18550	18550	18550	18540	854
598	20240529	091700	369192070	18550	18550	18550	18540	385
599	20240529	091600	362050330	18550	18540	18550	18540	222
600	20240529	091500	357933320	18550	18550	18550	18540	117
601	20240529	091400	355763790	18550	18540	18550	18540	289
602	20240529	091300	350404730	18540	18540	18540	18530	53
603	20240529	091200	349422130	18540	18530	18540	18530	1480
604	20240529	091100	321983320	18530	18530	18540	18530	320
605	20240529	091000	316052560	18530	18540	18540	18530	357
606	20240529	090900	309436520	18530	18530	18540	18530	278
607	20240529	090800	304285020	18530	18530	18540	18530	376
608	20240529	090700	297317060	18530	18530	18540	18530	667
609	20240529	090600	284957040	18530	18530	18540	18530	347
610	20240529	090500	278526580	18540	18540	18550	18530	1676
611	20240529	090400	247453400	18550	18550	18600	18540	512
612	20240529	090300	237956970	18550	18530	18600	18530	669
613	20240529	090200	225552360	18530	18520	18550	18520	1214
614	20240529	090100	203055350	18520	18510	18600	18510	533
615	20240529	090000	193184930	18510	18520	18700	18510	10427