KissMeData/030000/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191300	2584274100	18710	18710	18710	18710	18954
3	20240605	191200	2584274100	18710	18710	18710	18710	0
4	20240605	191100	2584274100	18710	18710	18710	18710	0
5	20240605	191000	2584274100	18710	18710	18710	18710	0
6	20240605	190900	2584274100	18710	18710	18710	18710	0
7	20240605	190800	2584274100	18710	18710	18710	18710	0
8	20240605	190700	2584274100	18710	18710	18710	18710	0
9	20240605	190600	2584274100	18710	18710	18710	18710	0
10	20240605	190500	2584274100	18710	18710	18710	18710	0
11	20240605	190400	2584274100	18710	18710	18710	18710	0
12	20240605	190300	2584274100	18710	18710	18710	18710	0
13	20240605	190200	2584274100	18710	18710	18710	18710	0
14	20240605	190100	2584274100	18710	18710	18710	18710	0
15	20240605	190000	2584274100	18710	18710	18710	18710	0
16	20240605	185900	2584274100	18710	18710	18710	18710	0
17	20240605	185800	2584274100	18710	18710	18710	18710	0
18	20240605	185700	2584274100	18710	18710	18710	18710	0
19	20240605	185600	2584274100	18710	18710	18710	18710	0
20	20240605	185500	2584274100	18710	18710	18710	18710	0
21	20240605	185400	2584274100	18710	18710	18710	18710	0
22	20240605	185300	2584274100	18710	18710	18710	18710	0
23	20240605	185200	2584274100	18710	18710	18710	18710	0
24	20240605	185100	2584274100	18710	18710	18710	18710	0
25	20240605	185000	2584274100	18710	18710	18710	18710	0
26	20240605	184900	2584274100	18710	18710	18710	18710	0
27	20240605	184800	2584274100	18710	18710	18710	18710	0
28	20240605	184700	2584274100	18710	18710	18710	18710	0
29	20240605	184600	2584274100	18710	18710	18710	18710	0
30	20240605	184500	2584274100	18710	18710	18710	18710	0
31	20240605	184400	2584274100	18710	18710	18710	18710	0
32	20240605	184300	2584274100	18710	18710	18710	18710	18954
33	20240605	184200	2584274100	18710	18710	18710	18710	0
34	20240605	184100	2584274100	18710	18710	18710	18710	0
35	20240605	184000	2584274100	18710	18710	18710	18710	0
36	20240605	183900	2584274100	18710	18710	18710	18710	0
37	20240605	183800	2584274100	18710	18710	18710	18710	0
38	20240605	183700	2584274100	18710	18710	18710	18710	0
39	20240605	183600	2584274100	18710	18710	18710	18710	0
40	20240605	183500	2584274100	18710	18710	18710	18710	0
41	20240605	183400	2584274100	18710	18710	18710	18710	0
42	20240605	183300	2584274100	18710	18710	18710	18710	0
43	20240605	183200	2584274100	18710	18710	18710	18710	0
44	20240605	183100	2584274100	18710	18710	18710	18710	0
45	20240605	183000	2584274100	18710	18710	18710	18710	0
46	20240605	182900	2584274100	18710	18710	18710	18710	0
47	20240605	182800	2584274100	18710	18710	18710	18710	0
48	20240605	182700	2584274100	18710	18710	18710	18710	0
49	20240605	182600	2584274100	18710	18710	18710	18710	0
50	20240605	182500	2584274100	18710	18710	18710	18710	0
51	20240605	182400	2584274100	18710	18710	18710	18710	0
52	20240605	182300	2584274100	18710	18710	18710	18710	0
53	20240605	182200	2584274100	18710	18710	18710	18710	0
54	20240605	182100	2584274100	18710	18710	18710	18710	0
55	20240605	182000	2584274100	18710	18710	18710	18710	0
56	20240605	181900	2584274100	18710	18710	18710	18710	0
57	20240605	181800	2584274100	18710	18710	18710	18710	0
58	20240605	181700	2584274100	18710	18710	18710	18710	0
59	20240605	181600	2584274100	18710	18710	18710	18710	0
60	20240605	181500	2584274100	18710	18710	18710	18710	0
61	20240605	181400	2584274100	18710	18710	18710	18710	0
62	20240605	181300	2584274100	18710	18710	18710	18710	18954
63	20240605	181200	2584274100	18710	18710	18710	18710	0
64	20240605	181100	2584274100	18710	18710	18710	18710	0
65	20240605	181000	2584274100	18710	18710	18710	18710	0
66	20240605	180900	2584274100	18710	18710	18710	18710	0
67	20240605	180800	2584274100	18710	18710	18710	18710	0
68	20240605	180700	2584274100	18710	18710	18710	18710	0
69	20240605	180600	2584274100	18710	18710	18710	18710	0
70	20240605	180500	2584274100	18710	18710	18710	18710	0
71	20240605	180400	2584274100	18710	18710	18710	18710	0
72	20240605	180300	2584274100	18710	18710	18710	18710	0
73	20240605	180200	2584274100	18710	18710	18710	18710	0
74	20240605	180100	2584274100	18710	18710	18710	18710	0
75	20240605	180000	2584274100	18710	18710	18710	18710	0
76	20240605	175900	2584274100	18710	18710	18710	18710	0
77	20240605	175800	2584274100	18710	18710	18710	18710	0
78	20240605	175700	2584274100	18710	18710	18710	18710	0
79	20240605	175600	2584274100	18710	18710	18710	18710	0
80	20240605	175500	2584274100	18710	18710	18710	18710	0
81	20240605	175400	2584274100	18710	18710	18710	18710	0
82	20240605	175300	2584274100	18710	18710	18710	18710	0
83	20240605	175200	2584274100	18710	18710	18710	18710	0
84	20240605	175100	2584274100	18710	18710	18710	18710	0
85	20240605	175000	2584274100	18710	18710	18710	18710	0
86	20240605	174900	2584274100	18710	18710	18710	18710	0
87	20240605	174800	2584274100	18710	18710	18710	18710	0
88	20240605	174700	2584274100	18710	18710	18710	18710	0
89	20240605	174600	2584274100	18710	18710	18710	18710	0
90	20240605	174500	2584274100	18710	18710	18710	18710	0
91	20240605	174400	2584274100	18710	18710	18710	18710	0
92	20240605	174300	2584274100	18710	18710	18710	18710	18954
93	20240605	174200	2584274100	18710	18710	18710	18710	0
94	20240605	174100	2584274100	18710	18710	18710	18710	0
95	20240605	174000	2584274100	18710	18710	18710	18710	0
96	20240605	173900	2584274100	18710	18710	18710	18710	0
97	20240605	173800	2584274100	18710	18710	18710	18710	0
98	20240605	173700	2584274100	18710	18710	18710	18710	0
99	20240605	173600	2584274100	18710	18710	18710	18710	0
100	20240605	173500	2584274100	18710	18710	18710	18710	0
101	20240605	173400	2584274100	18710	18710	18710	18710	0
102	20240605	173300	2584274100	18710	18710	18710	18710	0
103	20240605	173200	2584274100	18710	18710	18710	18710	0
104	20240605	173100	2584274100	18710	18710	18710	18710	0
105	20240605	173000	2584274100	18710	18710	18710	18710	0
106	20240605	172900	2584274100	18710	18710	18710	18710	0
107	20240605	172800	2584274100	18710	18710	18710	18710	0
108	20240605	172700	2584274100	18710	18710	18710	18710	0
109	20240605	172600	2584274100	18710	18710	18710	18710	0
110	20240605	172500	2584274100	18710	18710	18710	18710	0
111	20240605	172400	2584274100	18710	18710	18710	18710	0
112	20240605	172300	2584274100	18710	18710	18710	18710	0
113	20240605	172200	2584274100	18710	18710	18710	18710	0
114	20240605	172100	2584274100	18710	18710	18710	18710	0
115	20240605	172000	2584274100	18710	18710	18710	18710	0
116	20240605	171900	2584274100	18710	18710	18710	18710	0
117	20240605	171800	2584274100	18710	18710	18710	18710	0
118	20240605	171700	2584274100	18710	18710	18710	18710	0
119	20240605	171600	2584274100	18710	18710	18710	18710	0
120	20240605	171500	2584274100	18710	18710	18710	18710	0
121	20240605	171400	2584274100	18710	18710	18710	18710	0
122	20240605	171300	2584274100	18710	18710	18710	18710	18954
123	20240605	171200	2584274100	18710	18710	18710	18710	0
124	20240605	171100	2584274100	18710	18710	18710	18710	0
125	20240605	171000	2584274100	18710	18710	18710	18710	0
126	20240605	170900	2584274100	18710	18710	18710	18710	0
127	20240605	170800	2584274100	18710	18710	18710	18710	0
128	20240605	170700	2584274100	18710	18710	18710	18710	0
129	20240605	170600	2584274100	18710	18710	18710	18710	0
130	20240605	170500	2584274100	18710	18710	18710	18710	0
131	20240605	170400	2584274100	18710	18710	18710	18710	0
132	20240605	170300	2584274100	18710	18710	18710	18710	0
133	20240605	170200	2584274100	18710	18710	18710	18710	0
134	20240605	170100	2584274100	18710	18710	18710	18710	0
135	20240605	170000	2584274100	18710	18710	18710	18710	0
136	20240605	165900	2584274100	18710	18710	18710	18710	0
137	20240605	165800	2584274100	18710	18710	18710	18710	0
138	20240605	165700	2584274100	18710	18710	18710	18710	0
139	20240605	165600	2584274100	18710	18710	18710	18710	0
140	20240605	165500	2584274100	18710	18710	18710	18710	0
141	20240605	165400	2584274100	18710	18710	18710	18710	0
142	20240605	165300	2584274100	18710	18710	18710	18710	0
143	20240605	165200	2584274100	18710	18710	18710	18710	0
144	20240605	165100	2584274100	18710	18710	18710	18710	0
145	20240605	165000	2584274100	18710	18710	18710	18710	0
146	20240605	164900	2584274100	18710	18710	18710	18710	0
147	20240605	164800	2584274100	18710	18710	18710	18710	0
148	20240605	164700	2584274100	18710	18710	18710	18710	0
149	20240605	164600	2584274100	18710	18710	18710	18710	0
150	20240605	164500	2584274100	18710	18710	18710	18710	0
151	20240605	164400	2584274100	18710	18710	18710	18710	0
152	20240605	164300	2584274100	18710	18710	18710	18710	18954
153	20240605	164200	2584274100	18710	18710	18710	18710	0
154	20240605	164100	2584274100	18710	18710	18710	18710	0
155	20240605	164000	2584274100	18710	18710	18710	18710	0
156	20240605	163900	2584274100	18710	18710	18710	18710	0
157	20240605	163800	2584274100	18710	18710	18710	18710	0
158	20240605	163700	2584274100	18710	18710	18710	18710	0
159	20240605	163600	2584274100	18710	18710	18710	18710	0
160	20240605	163500	2584274100	18710	18710	18710	18710	0
161	20240605	163400	2584274100	18710	18710	18710	18710	0
162	20240605	163300	2584274100	18710	18710	18710	18710	0
163	20240605	163200	2584274100	18710	18710	18710	18710	0
164	20240605	163100	2584274100	18710	18710	18710	18710	0
165	20240605	163000	2584274100	18710	18710	18710	18710	0
166	20240605	162900	2584274100	18710	18710	18710	18710	0
167	20240605	162800	2584274100	18710	18710	18710	18710	0
168	20240605	162700	2584274100	18710	18710	18710	18710	0
169	20240605	162600	2584274100	18710	18710	18710	18710	0
170	20240605	162500	2584274100	18710	18710	18710	18710	0
171	20240605	162400	2584274100	18710	18710	18710	18710	0
172	20240605	162300	2584274100	18710	18710	18710	18710	0
173	20240605	162200	2584274100	18710	18710	18710	18710	0
174	20240605	162100	2584274100	18710	18710	18710	18710	0
175	20240605	162000	2584274100	18710	18710	18710	18710	0
176	20240605	161900	2584274100	18710	18710	18710	18710	0
177	20240605	161800	2584274100	18710	18710	18710	18710	0
178	20240605	161700	2584274100	18710	18710	18710	18710	0
179	20240605	161600	2584274100	18710	18710	18710	18710	0
180	20240605	161500	2584274100	18710	18710	18710	18710	0
181	20240605	161400	2584274100	18710	18710	18710	18710	0
182	20240605	161300	2584274100	18710	18710	18710	18710	18954
183	20240605	161200	2584274100	18710	18710	18710	18710	0
184	20240605	161100	2584274100	18710	18710	18710	18710	0
185	20240605	161000	2584274100	18710	18710	18710	18710	0
186	20240605	160900	2584274100	18710	18710	18710	18710	0
187	20240605	160800	2584274100	18710	18710	18710	18710	0
188	20240605	160700	2584274100	18710	18710	18710	18710	0
189	20240605	160600	2584274100	18710	18710	18710	18710	0
190	20240605	160500	2584274100	18710	18710	18710	18710	0
191	20240605	160400	2584274100	18710	18710	18710	18710	0
192	20240605	160300	2584274100	18710	18710	18710	18710	0
193	20240605	160200	2584274100	18710	18710	18710	18710	0
194	20240605	160100	2584274100	18710	18710	18710	18710	0
195	20240605	160000	2584274100	18710	18710	18710	18710	0
196	20240605	155900	2584274100	18710	18710	18710	18710	0
197	20240605	155800	2584274100	18710	18710	18710	18710	0
198	20240605	155700	2584274100	18710	18710	18710	18710	0
199	20240605	155600	2584274100	18710	18710	18710	18710	0
200	20240605	155500	2584274100	18710	18710	18710	18710	0
201	20240605	155400	2584274100	18710	18710	18710	18710	0
202	20240605	155300	2584274100	18710	18710	18710	18710	0
203	20240605	155200	2584274100	18710	18710	18710	18710	0
204	20240605	155100	2584274100	18710	18710	18710	18710	0
205	20240605	155000	2584274100	18710	18710	18710	18710	0
206	20240605	154900	2584274100	18710	18710	18710	18710	0
207	20240605	154800	2584274100	18710	18710	18710	18710	0
208	20240605	154700	2584274100	18710	18710	18710	18710	0
209	20240605	154600	2584274100	18710	18710	18710	18710	0
210	20240605	154500	2584274100	18710	18710	18710	18710	0
211	20240605	154400	2584274100	18710	18710	18710	18710	0
212	20240605	154300	2584274100	18710	18710	18710	18710	18954
213	20240605	154200	2584274100	18710	18710	18710	18710	0
214	20240605	154100	2584274100	18710	18710	18710	18710	0
215	20240605	154000	2584274100	18710	18710	18710	18710	0
216	20240605	153900	2584274100	18710	18710	18710	18710	0
217	20240605	153800	2584274100	18710	18710	18710	18710	0
218	20240605	153700	2584274100	18710	18710	18710	18710	0
219	20240605	153600	2584274100	18710	18710	18710	18710	0
220	20240605	153500	2584274100	18710	18710	18710	18710	0
221	20240605	153400	2584274100	18710	18710	18710	18710	0
222	20240605	153300	2584274100	18710	18710	18710	18710	0
223	20240605	153200	2584274100	18710	18710	18710	18710	0
224	20240605	153100	2584274100	18710	18710	18710	18710	0
225	20240605	153000	2584274100	18710	18710	18710	18710	18954
226	20240605	152900	2229644760	18750	18750	18750	18750	0
227	20240605	152800	2229644760	18750	18750	18750	18750	0
228	20240605	152700	2229644760	18750	18750	18750	18750	0
229	20240605	152600	2229644760	18750	18750	18750	18750	0
230	20240605	152500	2229644760	18750	18750	18750	18750	0
231	20240605	152400	2229644760	18750	18750	18750	18750	0
232	20240605	152300	2229644760	18750	18750	18750	18750	0
233	20240605	152200	2229644760	18750	18750	18750	18750	0
234	20240605	152100	2229644760	18750	18750	18750	18750	0
235	20240605	152000	2229644760	18750	18750	18750	18750	0
236	20240605	151900	2229644760	18750	18750	18760	18750	1216
237	20240605	151800	2206839150	18750	18760	18760	18750	472
238	20240605	151700	2197987840	18750	18750	18760	18750	608
239	20240605	151600	2186586710	18760	18750	18760	18750	354
240	20240605	151500	2179948580	18760	18750	18760	18750	464
241	20240605	151400	2171247840	18750	18750	18760	18750	487
242	20240605	151300	2162115770	18760	18750	18760	18750	384
243	20240605	151200	2154915360	18750	18750	18760	18750	361
244	20240605	151100	2148146340	18750	18750	18760	18750	631
245	20240605	151000	2136313990	18750	18750	18760	18750	211
246	20240605	150900	2132357720	18760	18750	18760	18750	298
247	20240605	150800	2126769360	18750	18720	18760	18720	2325
248	20240605	150700	2083204780	18720	18720	18730	18720	616
249	20240605	150600	2071672520	18720	18720	18730	18720	515
250	20240605	150500	2062031340	18720	18720	18730	18720	458
251	20240605	150400	2053456810	18720	18720	18730	18720	517
252	20240605	150300	2043777490	18720	18720	18730	18720	486
253	20240605	150200	2034678880	18720	18720	18730	18720	303
254	20240605	150100	2029006350	18720	18720	18730	18720	601
255	20240605	150000	2017752700	18720	18740	18740	18720	508
256	20240605	145900	2008241440	18740	18730	18740	18730	395
257	20240605	145800	2000842130	18730	18730	18740	18730	432
258	20240605	145700	1992750590	18730	18730	18740	18730	370
259	20240605	145600	1985819900	18730	18730	18740	18720	715
260	20240605	145500	1972425700	18730	18740	18740	18730	372
261	20240605	145400	1965457400	18730	18730	18740	18730	242
262	20240605	145300	1960924570	18730	18730	18740	18730	508
263	20240605	145200	1951407260	18730	18700	18740	18700	834
264	20240605	145100	1935791560	18700	18700	18710	18690	2339
265	20240605	145000	1892048630	18700	18700	18710	18700	553
266	20240605	144900	1881707030	18700	18700	18710	18700	392
267	20240605	144800	1874376020	18700	18710	18720	18700	633
268	20240605	144700	1862533160	18710	18710	18720	18710	415
269	20240605	144600	1854768100	18710	18710	18720	18710	478
270	20240605	144500	1845824200	18710	18710	18720	18710	377
271	20240605	144400	1838769940	18710	18710	18720	18700	1882
272	20240605	144300	1803562500	18710	18710	18720	18710	489
273	20240605	144200	1794412510	18710	18710	18710	18710	288
274	20240605	144100	1789024030	18710	18710	18720	18710	338
275	20240605	144000	1782699270	18720	18720	18720	18710	310
276	20240605	143900	1776898180	18710	18720	18720	18710	456
277	20240605	143800	1768364280	18720	18720	18720	18710	665
278	20240605	143700	1755919140	18720	18720	18720	18710	403
279	20240605	143600	1748376510	18720	18710	18720	18710	646
280	20240605	143500	1736287340	18710	18710	18730	18710	297
281	20240605	143400	1730730450	18710	18720	18730	18710	676
282	20240605	143300	1718075020	18720	18720	18730	18720	312
283	20240605	143200	1712234200	18720	18730	18740	18720	744
284	20240605	143100	1698300000	18730	18730	18740	18730	289
285	20240605	143000	1692886840	18730	18740	18740	18730	351
286	20240605	142900	1686312010	18730	18730	18740	18730	497
287	20240605	142800	1677001610	18740	18740	18740	18730	398
288	20240605	142700	1669546120	18730	18730	18740	18730	512
289	20240605	142600	1659955980	18740	18750	18750	18730	291
290	20240605	142500	1654502630	18750	18740	18750	18740	264
291	20240605	142400	1649554940	18740	18750	18750	18740	306
292	20240605	142300	1643819670	18740	18730	18750	18730	705
293	20240605	142200	1630605500	18740	18740	18740	18730	425
294	20240605	142100	1622644230	18730	18730	18740	18730	432
295	20240605	142000	1614552630	18730	18740	18750	18730	394
296	20240605	141900	1607169490	18740	18750	18760	18740	1096
297	20240605	141800	1586620740	18750	18750	18760	18750	339
298	20240605	141700	1580263890	18750	18750	18760	18750	222
299	20240605	141600	1576101240	18760	18750	18760	18750	521
300	20240605	141500	1566329840	18750	18750	18760	18750	370
301	20240605	141400	1559392190	18750	18760	18760	18750	346
302	20240605	141300	1552904090	18760	18750	18760	18750	449
303	20240605	141200	1544483520	18760	18750	18760	18750	315
304	20240605	141100	1538576510	18750	18750	18760	18750	428
305	20240605	141000	1530549800	18760	18750	18760	18750	158
306	20240605	140900	1527586770	18750	18750	18760	18750	256
307	20240605	140800	1522785600	18750	18750	18760	18750	129
308	20240605	140700	1520366310	18750	18750	18760	18750	436
309	20240605	140600	1512191030	18750	18750	18760	18750	174
310	20240605	140500	1508927990	18760	18750	18760	18750	218
311	20240605	140400	1504839230	18760	18750	18760	18750	323
312	20240605	140300	1498782140	18760	18750	18760	18750	259
313	20240605	140200	1493923810	18750	18750	18760	18750	166
314	20240605	140100	1490810790	18760	18750	18770	18750	176
315	20240605	140000	1487510470	18750	18770	18770	18750	244
316	20240605	135900	1482932930	18770	18760	18770	18750	223
317	20240605	135800	1478749140	18760	18770	18770	18760	319
318	20240605	135700	1472763990	18770	18760	18770	18760	218
319	20240605	135600	1468674060	18770	18770	18770	18760	136
320	20240605	135500	1466122360	18760	18760	18780	18760	443
321	20240605	135400	1457810830	18760	18770	18780	18760	510
322	20240605	135300	1448237710	18770	18770	18780	18770	365
323	20240605	135200	1441385820	18780	18770	18780	18770	172
324	20240605	135100	1438157140	18780	18780	18780	18770	132
325	20240605	135000	1435678740	18770	18770	18780	18760	378
326	20240605	134900	1428583940	18760	18760	18770	18760	167
327	20240605	134800	1425450420	18760	18760	18770	18760	59
328	20240605	134700	1424343480	18770	18760	18770	18760	110
329	20240605	134600	1422279340	18770	18770	18780	18760	566
330	20240605	134500	1411655810	18780	18770	18780	18770	230
331	20240605	134400	1407336980	18780	18750	18780	18750	721
332	20240605	134300	1393808240	18750	18760	18770	18750	830
333	20240605	134200	1378238270	18760	18760	18770	18760	645
334	20240605	134100	1366137840	18760	18760	18770	18760	206
335	20240605	134000	1362272330	18770	18760	18770	18760	162
336	20240605	133900	1359232750	18760	18760	18770	18760	147
337	20240605	133800	1356474310	18760	18760	18770	18760	175
338	20240605	133700	1353191200	18760	18770	18770	18760	472
339	20240605	133600	1344333490	18760	18760	18770	18760	167
340	20240605	133500	1341200450	18760	18760	18770	18760	265
341	20240605	133400	1336228330	18760	18760	18770	18760	230
342	20240605	133300	1331913160	18760	18760	18770	18760	121
343	20240605	133200	1329642980	18760	18770	18770	18760	202
344	20240605	133100	1325852780	18760	18760	18770	18760	265
345	20240605	133000	1320880410	18760	18770	18770	18760	154
346	20240605	132900	1317990870	18760	18770	18780	18760	1254
347	20240605	132800	1294455690	18770	18780	18780	18770	138
348	20240605	132700	1291864740	18780	18770	18780	18770	58
349	20240605	132600	1290775800	18780	18780	18780	18770	119
350	20240605	132500	1288541730	18770	18780	18780	18770	306
351	20240605	132400	1282798030	18780	18770	18780	18770	258
352	20240605	132300	1277953690	18770	18780	18780	18770	184
353	20240605	132200	1274499360	18770	18770	18780	18770	146
354	20240605	132100	1271758370	18770	18770	18770	18770	117
355	20240605	132000	1269562280	18780	18770	18780	18770	164
356	20240605	131900	1266483580	18780	18770	18780	18770	268
357	20240605	131800	1261451800	18780	18770	18780	18770	166
358	20240605	131700	1258335090	18780	18780	18780	18770	180
359	20240605	131600	1254955560	18780	18780	18780	18770	572
360	20240605	131500	1244213870	18790	18790	18790	18780	41
361	20240605	131400	1243443580	18790	18780	18790	18780	156
362	20240605	131300	1240513180	18790	18790	18790	18780	43
363	20240605	131200	1239705360	18790	18790	18790	18790	5
364	20240605	131100	1239611410	18790	18790	18790	18780	152
365	20240605	131000	1236756060	18790	18790	18790	18780	73
366	20240605	130900	1235384680	18780	18770	18790	18770	1233
367	20240605	130800	1212231670	18770	18760	18770	18760	206
368	20240605	130700	1208365200	18770	18770	18770	18760	319
369	20240605	130600	1202377620	18770	18770	18770	18760	297
370	20240605	130500	1196803590	18770	18770	18770	18760	365
371	20240605	130400	1189952600	18770	18770	18770	18760	29
372	20240605	130300	1189408420	18770	18760	18770	18760	170
373	20240605	130200	1186218990	18760	18760	18760	18750	500
374	20240605	130100	1176839320	18750	18760	18760	18750	101
375	20240605	130000	1174945280	18760	18760	18760	18750	127
376	20240605	125900	1172563480	18760	18750	18760	18750	57
377	20240605	125800	1171494690	18760	18760	18760	18760	6
378	20240605	125700	1171382130	18760	18760	18760	18750	93
379	20240605	125600	1169638070	18760	18750	18760	18750	249
380	20240605	125500	1164966990	18760	18750	18760	18750	55
381	20240605	125400	1163935250	18760	18760	18760	18750	107
382	20240605	125300	1161928600	18760	18750	18760	18750	524
383	20240605	125200	1152098640	18750	18770	18770	18750	519
384	20240605	125100	1142362930	18770	18760	18770	18760	115
385	20240605	125000	1140205190	18770	18760	18770	18760	47
386	20240605	124900	1139323450	18770	18770	18770	18760	149
387	20240605	124800	1136527950	18770	18760	18770	18760	301
388	20240605	124700	1130881030	18760	18770	18770	18760	108
389	20240605	124600	1128854830	18760	18770	18770	18760	104
390	20240605	124500	1126903360	18760	18770	18770	18760	139
391	20240605	124400	1124295190	18760	18760	18770	18760	168
392	20240605	124300	1121143370	18760	18770	18770	18760	99
393	20240605	124200	1119286010	18760	18770	18770	18760	113
394	20240605	124100	1117165810	18760	18760	18770	18760	42
395	20240605	124000	1116377870	18770	18760	18770	18760	226
396	20240605	123900	1112136650	18760	18760	18770	18760	103
397	20240605	123800	1110204050	18760	18770	18770	18760	78
398	20240605	123700	1108740600	18770	18760	18770	18760	92
399	20240605	123600	1107014400	18760	18760	18760	18760	6
400	20240605	123500	1106901840	18770	18770	18770	18760	150
401	20240605	123400	1104086490	18770	18770	18770	18760	609
402	20240605	123300	1092661170	18760	18770	18770	18760	23
403	20240605	123200	1092229520	18770	18770	18770	18760	61
404	20240605	123100	1091084750	18760	18770	18770	18760	63
405	20240605	123000	1089902850	18770	18770	18770	18760	51
406	20240605	122900	1088945730	18770	18780	18780	18760	881
407	20240605	122800	1072406320	18780	18730	18800	18730	2633
408	20240605	122700	1023043410	18730	18720	18730	18720	87
409	20240605	122600	1021414570	18720	18720	18730	18720	36
410	20240605	122500	1020740550	18730	18730	18730	18720	207
411	20240605	122400	1016865270	18730	18720	18730	18720	143
412	20240605	122300	1014187280	18730	18720	18730	18720	114
413	20240605	122200	1012052810	18730	18730	18730	18720	221
414	20240605	122100	1007915200	18730	18730	18730	18720	54
415	20240605	122000	1006904100	18730	18730	18730	18720	72
416	20240605	121900	1005555980	18720	18720	18730	18720	178
417	20240605	121800	1002223480	18720	18730	18730	18720	107
418	20240605	121700	1000220170	18730	18720	18730	18720	39
419	20240605	121600	999490070	18730	18730	18730	18720	185
420	20240605	121500	996025910	18720	18730	18730	18720	185
421	20240605	121400	992561450	18720	18730	18730	18720	56
422	20240605	121300	991512780	18720	18730	18730	18720	98
423	20240605	121200	989678190	18720	18720	18730	18720	238
424	20240605	121100	985221210	18730	18720	18730	18720	58
425	20240605	121000	984135410	18730	18720	18730	18720	112
426	20240605	120900	982038660	18730	18730	18730	18720	69
427	20240605	120800	980746430	18730	18730	18730	18700	164
428	20240605	120700	977677890	18730	18730	18730	18730	10
429	20240605	120600	977490590	18730	18700	18730	18690	2078
430	20240605	120500	938603360	18700	18690	18700	18690	158
431	20240605	120400	935649500	18700	18700	18700	18690	21
432	20240605	120300	935256860	18700	18690	18700	18690	17
433	20240605	120200	934939120	18700	18690	18700	18690	422
434	20240605	120100	927051780	18690	18700	18700	18690	69
435	20240605	120000	925761860	18700	18690	18700	18690	72
436	20240605	115900	924415660	18700	18690	18700	18690	92
437	20240605	115800	922695720	18700	18690	18700	18690	74
438	20240605	115700	921312140	18700	18700	18700	18700	7
439	20240605	115600	921181240	18690	18700	18700	18690	251
440	20240605	115500	916488220	18690	18690	18700	18690	60
441	20240605	115400	915366440	18700	18700	18700	18700	15
442	20240605	115300	915085940	18690	18700	18700	18690	88
443	20240605	115200	913440970	18700	18700	18700	18700	7
444	20240605	115100	913310070	18700	18700	18700	18690	72
445	20240605	115000	911963880	18690	18700	18700	18690	296
446	20240605	114900	906429180	18690	18700	18700	18690	33
447	20240605	114800	905812380	18700	18700	18700	18690	19
448	20240605	114700	905457240	18700	18690	18700	18680	393
449	20240605	114600	898111760	18680	18690	18690	18680	119
450	20240605	114500	895888170	18680	18690	18690	18680	300
451	20240605	114400	890283810	18680	18690	18690	18680	212
452	20240605	114300	886322670	18690	18690	18690	18680	65
453	20240605	114200	885108190	18690	18680	18690	18680	87
454	20240605	114100	883482700	18690	18680	18690	18680	44
455	20240605	114000	882660540	18690	18690	18690	18690	0
456	20240605	113900	882660540	18690	18670	18690	18670	387
457	20240605	113800	875431840	18670	18670	18680	18670	59
458	20240605	113700	874330070	18680	18680	18680	18670	102
459	20240605	113600	872424930	18680	18670	18680	18670	164
460	20240605	113500	869362780	18680	18670	18680	18670	70
461	20240605	113400	868055600	18670	18680	18680	18670	49
462	20240605	113300	867140630	18670	18680	18680	18670	166
463	20240605	113200	864040420	18670	18680	18690	18670	162
464	20240605	113100	861014450	18690	18680	18690	18680	151
465	20240605	113000	858193740	18690	18680	18690	18680	295
466	20240605	112900	852682710	18680	18680	18690	18680	80
467	20240605	112800	851188090	18690	18690	18690	18680	40
468	20240605	112700	850440680	18680	18680	18690	18680	299
469	20240605	112600	844855040	18680	18680	18680	18670	101
470	20240605	112500	842968700	18670	18670	18680	18670	86
471	20240605	112400	841363060	18670	18670	18680	18670	158
472	20240605	112300	838412850	18680	18680	18690	18680	210
473	20240605	112200	834489790	18680	18690	18690	18680	79
474	20240605	112100	833013990	18680	18680	18690	18680	1487
475	20240605	112000	805236390	18680	18680	18690	18680	78
476	20240605	111900	803779200	18680	18680	18690	18680	150
477	20240605	111800	800976660	18690	18690	18690	18680	110
478	20240605	111700	798921750	18680	18690	18690	18680	156
479	20240605	111600	796006340	18690	18690	18690	18680	207
480	20240605	111500	792138220	18680	18680	18690	18680	122
481	20240605	111400	789859200	18680	18680	18690	18680	79
482	20240605	111300	788383270	18680	18680	18690	18680	184
483	20240605	111200	784945270	18680	18690	18690	18680	34
484	20240605	111100	784310010	18690	18690	18690	18680	101
485	20240605	111000	782422800	18680	18690	18690	18680	127
486	20240605	110900	780050120	18690	18690	18690	18680	76
487	20240605	110800	778629900	18690	18690	18690	18690	237
488	20240605	110700	774200370	18690	18680	18690	18680	216
489	20240605	110600	770164400	18680	18680	18680	18680	34
490	20240605	110500	769529280	18680	18690	18690	18680	41
491	20240605	110400	768763150	18680	18680	18690	18680	122
492	20240605	110300	766483720	18690	18690	18690	18690	4
493	20240605	110200	766408960	18690	18670	18690	18670	147
494	20240605	110100	763661850	18670	18680	18690	18670	336
495	20240605	110000	757385460	18680	18670	18680	18670	890
496	20240605	105900	740767790	18670	18680	18680	18670	1561
497	20240605	105800	711609860	18680	18690	18700	18680	893
498	20240605	105700	694921740	18700	18700	18700	18690	78
499	20240605	105600	693463860	18700	18700	18700	18690	239
500	20240605	105500	688996690	18690	18700	18700	18690	326
501	20240605	105400	682902350	18690	18700	18700	18690	411
502	20240605	105300	675218330	18690	18690	18700	18690	287
503	20240605	105200	669853830	18700	18690	18700	18690	487
504	20240605	105100	660751500	18700	18700	18700	18690	173
505	20240605	105000	657517870	18690	18690	18690	18690	231
506	20240605	104900	653200480	18690	18690	18700	18690	164
507	20240605	104800	650135160	18690	18700	18700	18690	262
508	20240605	104700	645237770	18690	18700	18700	18690	99
509	20240605	104600	643387300	18690	18700	18700	18690	120
510	20240605	104500	641144480	18690	18700	18700	18690	593
511	20240605	104400	630057030	18700	18700	18700	18690	676
512	20240605	104300	617418520	18690	18690	18700	18690	124
513	20240605	104200	615100950	18700	18700	18700	18690	294
514	20240605	104100	609604790	18700	18700	18710	18690	702
515	20240605	104000	596478340	18710	18700	18710	18700	201
516	20240605	103900	592719400	18700	18700	18710	18700	394
517	20240605	103800	585351220	18700	18700	18710	18700	192
518	20240605	103700	581760800	18710	18700	18710	18700	247
519	20240605	103600	577140860	18710	18700	18710	18700	181
520	20240605	103500	573755990	18710	18700	18710	18700	221
521	20240605	103400	569622960	18710	18710	18710	18700	128
522	20240605	103300	567229140	18700	18710	18710	18700	160
523	20240605	103200	564236940	18700	18700	18700	18700	215
524	20240605	103100	560216440	18700	18710	18710	18700	214
525	20240605	103000	556213610	18710	18710	18710	18700	152
526	20240605	102900	553370880	18700	18710	18710	18700	127
527	20240605	102800	550995970	18710	18690	18710	18690	582
528	20240605	102700	540113330	18700	18690	18700	18690	119
529	20240605	102600	537889140	18690	18700	18700	18690	553
530	20240605	102500	527550200	18700	18700	18700	18690	317
531	20240605	102400	521623800	18690	18700	18700	18690	319
532	20240605	102300	515661100	18690	18700	18700	18690	1981
533	20240605	102200	478631040	18700	18700	18700	18690	201
534	20240605	102100	474873980	18690	18690	18700	18690	209
535	20240605	102000	470967500	18690	18690	18720	18690	526
536	20240605	101900	461133810	18720	18700	18720	18690	600
537	20240605	101800	449914530	18690	18690	18720	18690	208
538	20240605	101700	446026350	18690	18700	18720	18690	554
539	20240605	101600	435668390	18690	18690	18700	18690	150
540	20240605	101500	432864630	18700	18690	18700	18690	64
541	20240605	101400	431668450	18710	18710	18710	18690	43
542	20240605	101300	430864220	18690	18690	18730	18690	39
543	20240605	101200	430134910	18690	18690	18730	18690	165
544	20240605	101100	427049630	18730	18720	18730	18690	351
545	20240605	101000	420483630	18710	18730	18730	18690	152
546	20240605	100900	417640550	18710	18710	18730	18710	213
547	20240605	100800	413654160	18730	18710	18730	18710	96
548	20240605	100700	411857580	18710	18720	18730	18710	94
549	20240605	100600	410098230	18720	18730	18730	18720	151
550	20240605	100500	407271050	18730	18730	18730	18720	98
551	20240605	100400	405436220	18720	18720	18730	18720	108
552	20240605	100300	403414260	18730	18710	18730	18710	270
553	20240605	100200	398361380	18700	18700	18700	18700	0
554	20240605	100100	398361380	18700	18730	18730	18700	135
555	20240605	100000	395836340	18730	18690	18730	18690	540
556	20240605	095900	385737550	18700	18690	18700	18690	74
557	20240605	095800	384354300	18700	18690	18700	18690	183
558	20240605	095700	380932710	18690	18690	18700	18690	108
559	20240605	095600	378914110	18690	18700	18700	18680	124
560	20240605	095500	376596630	18680	18690	18690	18680	107
561	20240605	095400	374597290	18690	18710	18710	18690	1572
562	20240605	095300	345190320	18730	18730	18730	18730	2
563	20240605	095200	345152860	18710	18720	18730	18710	180
564	20240605	095100	341783400	18720	18730	18730	18720	79
565	20240605	095000	340304370	18730	18730	18740	18730	188
566	20240605	094900	336782880	18730	18740	18740	18730	169
567	20240605	094800	333617100	18730	18740	18740	18730	72
568	20240605	094700	332268530	18730	18740	18740	18730	71
569	20240605	094600	330938490	18740	18710	18740	18710	97
570	20240605	094500	329122420	18740	18700	18740	18700	378
571	20240605	094400	322049600	18710	18700	18710	18700	107
572	20240605	094300	320048560	18710	18710	18710	18700	145
573	20240605	094200	317336550	18710	18710	18710	18700	90
574	20240605	094100	315653370	18700	18700	18700	18700	33
575	20240605	094000	315036270	18710	18680	18710	18680	246
576	20240605	093900	310436400	18710	18680	18710	18680	144
577	20240605	093800	307745730	18680	18710	18710	18680	80
578	20240605	093700	306251270	18680	18680	18710	18680	99
579	20240605	093600	304401320	18690	18670	18690	18670	620
580	20240605	093500	292818800	18680	18670	18690	18660	1885
581	20240605	093400	257628400	18670	18670	18690	18670	182
582	20240605	093300	254230020	18670	18680	18680	18670	90
583	20240605	093200	252549600	18670	18690	18690	18670	1081
584	20240605	093100	232356140	18690	18680	18690	18680	269
585	20240605	093000	227329410	18680	18680	18690	18680	100
586	20240605	092900	225460880	18680	18680	18680	18680	61
587	20240605	092800	224321400	18680	18680	18690	18680	135
588	20240605	092700	221799400	18680	18680	18680	18680	168
589	20240605	092600	218661160	18680	18680	18680	18680	88
590	20240605	092500	217017320	18680	18680	18690	18680	180
591	20240605	092400	213654670	18690	18680	18690	18680	214
592	20240605	092300	209656880	18680	18680	18690	18680	131
593	20240605	092200	207209520	18690	18690	18690	18680	307
594	20240605	092100	201473230	18680	18680	18690	18680	127
595	20240605	092000	199100310	18680	18720	18720	18680	938
596	20240605	091900	181557640	18720	18730	18730	18720	1274
597	20240605	091800	157700770	18730	18750	18750	18730	73
598	20240605	091700	156333380	18730	18750	18750	18730	328
599	20240605	091600	150189320	18750	18740	18750	18740	296
600	20240605	091500	144641990	18740	18740	18740	18740	59
601	20240605	091400	143536330	18740	18730	18740	18730	126
602	20240605	091300	141175550	18740	18730	18740	18730	823
603	20240605	091200	125759930	18730	18730	18730	18720	219
604	20240605	091100	121658330	18730	18740	18750	18720	2783
605	20240605	091000	69535030	18740	18750	18750	18740	53
606	20240605	090900	68541790	18740	18740	18750	18740	322
607	20240605	090800	62507220	18750	18750	18750	18750	6
608	20240605	090700	62394720	18750	18740	18750	18740	88
609	20240605	090600	60745290	18740	18790	18790	18740	153
610	20240605	090500	57876560	18750	18740	18750	18740	64
611	20240605	090400	56676920	18800	18740	18800	18730	775
612	20240605	090300	42152660	18740	18730	18800	18720	914
613	20240605	090200	25032220	18740	18790	18800	18740	651
614	20240605	090100	12814980	18790	18790	18790	18790	105
615	20240605	090000	10842030	18780	18760	18780	18740	578