KissMeData/174900/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203200	3424234280	16670	16670	16670	16670	4651
3	20240605	203100	3424234280	16670	16670	16670	16670	0
4	20240605	203000	3424234280	16670	16670	16670	16670	0
5	20240605	202900	3424234280	16670	16670	16670	16670	0
6	20240605	202800	3424234280	16670	16670	16670	16670	0
7	20240605	202700	3424234280	16670	16670	16670	16670	0
8	20240605	202600	3424234280	16670	16670	16670	16670	0
9	20240605	202500	3424234280	16670	16670	16670	16670	0
10	20240605	202400	3424234280	16670	16670	16670	16670	0
11	20240605	202300	3424234280	16670	16670	16670	16670	0
12	20240605	202200	3424234280	16670	16670	16670	16670	0
13	20240605	202100	3424234280	16670	16670	16670	16670	0
14	20240605	202000	3424234280	16670	16670	16670	16670	0
15	20240605	201900	3424234280	16670	16670	16670	16670	0
16	20240605	201800	3424234280	16670	16670	16670	16670	0
17	20240605	201700	3424234280	16670	16670	16670	16670	0
18	20240605	201600	3424234280	16670	16670	16670	16670	0
19	20240605	201500	3424234280	16670	16670	16670	16670	0
20	20240605	201400	3424234280	16670	16670	16670	16670	0
21	20240605	201300	3424234280	16670	16670	16670	16670	0
22	20240605	201200	3424234280	16670	16670	16670	16670	0
23	20240605	201100	3424234280	16670	16670	16670	16670	0
24	20240605	201000	3424234280	16670	16670	16670	16670	0
25	20240605	200900	3424234280	16670	16670	16670	16670	0
26	20240605	200800	3424234280	16670	16670	16670	16670	0
27	20240605	200700	3424234280	16670	16670	16670	16670	0
28	20240605	200600	3424234280	16670	16670	16670	16670	0
29	20240605	200500	3424234280	16670	16670	16670	16670	0
30	20240605	200400	3424234280	16670	16670	16670	16670	0
31	20240605	200300	3424234280	16670	16670	16670	16670	0
32	20240605	200200	3424234280	16670	16670	16670	16670	4651
33	20240605	200100	3424234280	16670	16670	16670	16670	0
34	20240605	200000	3424234280	16670	16670	16670	16670	0
35	20240605	195900	3424234280	16670	16670	16670	16670	0
36	20240605	195800	3424234280	16670	16670	16670	16670	0
37	20240605	195700	3424234280	16670	16670	16670	16670	0
38	20240605	195600	3424234280	16670	16670	16670	16670	0
39	20240605	195500	3424234280	16670	16670	16670	16670	0
40	20240605	195400	3424234280	16670	16670	16670	16670	0
41	20240605	195300	3424234280	16670	16670	16670	16670	0
42	20240605	195200	3424234280	16670	16670	16670	16670	0
43	20240605	195100	3424234280	16670	16670	16670	16670	0
44	20240605	195000	3424234280	16670	16670	16670	16670	0
45	20240605	194900	3424234280	16670	16670	16670	16670	0
46	20240605	194800	3424234280	16670	16670	16670	16670	0
47	20240605	194700	3424234280	16670	16670	16670	16670	0
48	20240605	194600	3424234280	16670	16670	16670	16670	0
49	20240605	194500	3424234280	16670	16670	16670	16670	0
50	20240605	194400	3424234280	16670	16670	16670	16670	0
51	20240605	194300	3424234280	16670	16670	16670	16670	0
52	20240605	194200	3424234280	16670	16670	16670	16670	0
53	20240605	194100	3424234280	16670	16670	16670	16670	0
54	20240605	194000	3424234280	16670	16670	16670	16670	0
55	20240605	193900	3424234280	16670	16670	16670	16670	0
56	20240605	193800	3424234280	16670	16670	16670	16670	0
57	20240605	193700	3424234280	16670	16670	16670	16670	0
58	20240605	193600	3424234280	16670	16670	16670	16670	0
59	20240605	193500	3424234280	16670	16670	16670	16670	0
60	20240605	193400	3424234280	16670	16670	16670	16670	0
61	20240605	193300	3424234280	16670	16670	16670	16670	0
62	20240605	193200	3424234280	16670	16670	16670	16670	4651
63	20240605	193100	3424234280	16670	16670	16670	16670	0
64	20240605	193000	3424234280	16670	16670	16670	16670	0
65	20240605	192900	3424234280	16670	16670	16670	16670	0
66	20240605	192800	3424234280	16670	16670	16670	16670	0
67	20240605	192700	3424234280	16670	16670	16670	16670	0
68	20240605	192600	3424234280	16670	16670	16670	16670	0
69	20240605	192500	3424234280	16670	16670	16670	16670	0
70	20240605	192400	3424234280	16670	16670	16670	16670	0
71	20240605	192300	3424234280	16670	16670	16670	16670	0
72	20240605	192200	3424234280	16670	16670	16670	16670	0
73	20240605	192100	3424234280	16670	16670	16670	16670	0
74	20240605	192000	3424234280	16670	16670	16670	16670	0
75	20240605	191900	3424234280	16670	16670	16670	16670	0
76	20240605	191800	3424234280	16670	16670	16670	16670	0
77	20240605	191700	3424234280	16670	16670	16670	16670	0
78	20240605	191600	3424234280	16670	16670	16670	16670	0
79	20240605	191500	3424234280	16670	16670	16670	16670	0
80	20240605	191400	3424234280	16670	16670	16670	16670	0
81	20240605	191300	3424234280	16670	16670	16670	16670	0
82	20240605	191200	3424234280	16670	16670	16670	16670	0
83	20240605	191100	3424234280	16670	16670	16670	16670	0
84	20240605	191000	3424234280	16670	16670	16670	16670	0
85	20240605	190900	3424234280	16670	16670	16670	16670	0
86	20240605	190800	3424234280	16670	16670	16670	16670	0
87	20240605	190700	3424234280	16670	16670	16670	16670	0
88	20240605	190600	3424234280	16670	16670	16670	16670	0
89	20240605	190500	3424234280	16670	16670	16670	16670	0
90	20240605	190400	3424234280	16670	16670	16670	16670	0
91	20240605	190300	3424234280	16670	16670	16670	16670	0
92	20240605	190200	3424234280	16670	16670	16670	16670	4651
93	20240605	190100	3424234280	16670	16670	16670	16670	0
94	20240605	190000	3424234280	16670	16670	16670	16670	0
95	20240605	185900	3424234280	16670	16670	16670	16670	0
96	20240605	185800	3424234280	16670	16670	16670	16670	0
97	20240605	185700	3424234280	16670	16670	16670	16670	0
98	20240605	185600	3424234280	16670	16670	16670	16670	0
99	20240605	185500	3424234280	16670	16670	16670	16670	0
100	20240605	185400	3424234280	16670	16670	16670	16670	0
101	20240605	185300	3424234280	16670	16670	16670	16670	0
102	20240605	185200	3424234280	16670	16670	16670	16670	0
103	20240605	185100	3424234280	16670	16670	16670	16670	0
104	20240605	185000	3424234280	16670	16670	16670	16670	0
105	20240605	184900	3424234280	16670	16670	16670	16670	0
106	20240605	184800	3424234280	16670	16670	16670	16670	0
107	20240605	184700	3424234280	16670	16670	16670	16670	0
108	20240605	184600	3424234280	16670	16670	16670	16670	0
109	20240605	184500	3424234280	16670	16670	16670	16670	0
110	20240605	184400	3424234280	16670	16670	16670	16670	0
111	20240605	184300	3424234280	16670	16670	16670	16670	0
112	20240605	184200	3424234280	16670	16670	16670	16670	0
113	20240605	184100	3424234280	16670	16670	16670	16670	0
114	20240605	184000	3424234280	16670	16670	16670	16670	0
115	20240605	183900	3424234280	16670	16670	16670	16670	0
116	20240605	183800	3424234280	16670	16670	16670	16670	0
117	20240605	183700	3424234280	16670	16670	16670	16670	0
118	20240605	183600	3424234280	16670	16670	16670	16670	0
119	20240605	183500	3424234280	16670	16670	16670	16670	0
120	20240605	183400	3424234280	16670	16670	16670	16670	0
121	20240605	183300	3424234280	16670	16670	16670	16670	0
122	20240605	183200	3424234280	16670	16670	16670	16670	4651
123	20240605	183100	3424234280	16670	16670	16670	16670	0
124	20240605	183000	3424234280	16670	16670	16670	16670	0
125	20240605	182900	3424234280	16670	16670	16670	16670	0
126	20240605	182800	3424234280	16670	16670	16670	16670	0
127	20240605	182700	3424234280	16670	16670	16670	16670	0
128	20240605	182600	3424234280	16670	16670	16670	16670	0
129	20240605	182500	3424234280	16670	16670	16670	16670	0
130	20240605	182400	3424234280	16670	16670	16670	16670	0
131	20240605	182300	3424234280	16670	16670	16670	16670	0
132	20240605	182200	3424234280	16670	16670	16670	16670	0
133	20240605	182100	3424234280	16670	16670	16670	16670	0
134	20240605	182000	3424234280	16670	16670	16670	16670	0
135	20240605	181900	3424234280	16670	16670	16670	16670	0
136	20240605	181800	3424234280	16670	16670	16670	16670	0
137	20240605	181700	3424234280	16670	16670	16670	16670	0
138	20240605	181600	3424234280	16670	16670	16670	16670	0
139	20240605	181500	3424234280	16670	16670	16670	16670	0
140	20240605	181400	3424234280	16670	16670	16670	16670	0
141	20240605	181300	3424234280	16670	16670	16670	16670	0
142	20240605	181200	3424234280	16670	16670	16670	16670	0
143	20240605	181100	3424234280	16670	16670	16670	16670	0
144	20240605	181000	3424234280	16670	16670	16670	16670	0
145	20240605	180900	3424234280	16670	16670	16670	16670	0
146	20240605	180800	3424234280	16670	16670	16670	16670	0
147	20240605	180700	3424234280	16670	16670	16670	16670	0
148	20240605	180600	3424234280	16670	16670	16670	16670	0
149	20240605	180500	3424234280	16670	16670	16670	16670	0
150	20240605	180400	3424234280	16670	16670	16670	16670	0
151	20240605	180300	3424234280	16670	16670	16670	16670	0
152	20240605	180200	3424234280	16670	16670	16670	16670	4651
153	20240605	180100	3424234280	16670	16670	16670	16670	0
154	20240605	180000	3424234280	16670	16670	16670	16670	0
155	20240605	175900	3424234280	16670	16670	16670	16670	0
156	20240605	175800	3424234280	16670	16670	16670	16670	0
157	20240605	175700	3424234280	16670	16670	16670	16670	0
158	20240605	175600	3424234280	16670	16670	16670	16670	0
159	20240605	175500	3424234280	16670	16670	16670	16670	0
160	20240605	175400	3424234280	16670	16670	16670	16670	0
161	20240605	175300	3424234280	16670	16670	16670	16670	0
162	20240605	175200	3424234280	16670	16670	16670	16670	0
163	20240605	175100	3424234280	16670	16670	16670	16670	0
164	20240605	175000	3424234280	16670	16670	16670	16670	0
165	20240605	174900	3424234280	16670	16670	16670	16670	0
166	20240605	174800	3424234280	16670	16670	16670	16670	0
167	20240605	174700	3424234280	16670	16670	16670	16670	0
168	20240605	174600	3424234280	16670	16670	16670	16670	0
169	20240605	174500	3424234280	16670	16670	16670	16670	0
170	20240605	174400	3424234280	16670	16670	16670	16670	0
171	20240605	174300	3424234280	16670	16670	16670	16670	0
172	20240605	174200	3424234280	16670	16670	16670	16670	0
173	20240605	174100	3424234280	16670	16670	16670	16670	0
174	20240605	174000	3424234280	16670	16670	16670	16670	0
175	20240605	173900	3424234280	16670	16670	16670	16670	0
176	20240605	173800	3424234280	16670	16670	16670	16670	0
177	20240605	173700	3424234280	16670	16670	16670	16670	0
178	20240605	173600	3424234280	16670	16670	16670	16670	0
179	20240605	173500	3424234280	16670	16670	16670	16670	0
180	20240605	173400	3424234280	16670	16670	16670	16670	0
181	20240605	173300	3424234280	16670	16670	16670	16670	0
182	20240605	173200	3424234280	16670	16670	16670	16670	4651
183	20240605	173100	3424234280	16670	16670	16670	16670	0
184	20240605	173000	3424234280	16670	16670	16670	16670	0
185	20240605	172900	3424234280	16670	16670	16670	16670	0
186	20240605	172800	3424234280	16670	16670	16670	16670	0
187	20240605	172700	3424234280	16670	16670	16670	16670	0
188	20240605	172600	3424234280	16670	16670	16670	16670	0
189	20240605	172500	3424234280	16670	16670	16670	16670	0
190	20240605	172400	3424234280	16670	16670	16670	16670	0
191	20240605	172300	3424234280	16670	16670	16670	16670	0
192	20240605	172200	3424234280	16670	16670	16670	16670	0
193	20240605	172100	3424234280	16670	16670	16670	16670	0
194	20240605	172000	3424234280	16670	16670	16670	16670	0
195	20240605	171900	3424234280	16670	16670	16670	16670	0
196	20240605	171800	3424234280	16670	16670	16670	16670	0
197	20240605	171700	3424234280	16670	16670	16670	16670	0
198	20240605	171600	3424234280	16670	16670	16670	16670	0
199	20240605	171500	3424234280	16670	16670	16670	16670	0
200	20240605	171400	3424234280	16670	16670	16670	16670	0
201	20240605	171300	3424234280	16670	16670	16670	16670	0
202	20240605	171200	3424234280	16670	16670	16670	16670	0
203	20240605	171100	3424234280	16670	16670	16670	16670	0
204	20240605	171000	3424234280	16670	16670	16670	16670	0
205	20240605	170900	3424234280	16670	16670	16670	16670	0
206	20240605	170800	3424234280	16670	16670	16670	16670	0
207	20240605	170700	3424234280	16670	16670	16670	16670	0
208	20240605	170600	3424234280	16670	16670	16670	16670	0
209	20240605	170500	3424234280	16670	16670	16670	16670	0
210	20240605	170400	3424234280	16670	16670	16670	16670	0
211	20240605	170300	3424234280	16670	16670	16670	16670	0
212	20240605	170200	3424234280	16670	16670	16670	16670	4651
213	20240605	170100	3424234280	16670	16670	16670	16670	0
214	20240605	170000	3424234280	16670	16670	16670	16670	0
215	20240605	165900	3424234280	16670	16670	16670	16670	0
216	20240605	165800	3424234280	16670	16670	16670	16670	0
217	20240605	165700	3424234280	16670	16670	16670	16670	0
218	20240605	165600	3424234280	16670	16670	16670	16670	0
219	20240605	165500	3424234280	16670	16670	16670	16670	0
220	20240605	165400	3424234280	16670	16670	16670	16670	0
221	20240605	165300	3424234280	16670	16670	16670	16670	0
222	20240605	165200	3424234280	16670	16670	16670	16670	0
223	20240605	165100	3424234280	16670	16670	16670	16670	0
224	20240605	165000	3424234280	16670	16670	16670	16670	0
225	20240605	164900	3424234280	16670	16670	16670	16670	0
226	20240605	164800	3424234280	16670	16670	16670	16670	0
227	20240605	164700	3424234280	16670	16670	16670	16670	0
228	20240605	164600	3424234280	16670	16670	16670	16670	0
229	20240605	164500	3424234280	16670	16670	16670	16670	0
230	20240605	164400	3424234280	16670	16670	16670	16670	0
231	20240605	164300	3424234280	16670	16670	16670	16670	0
232	20240605	164200	3424234280	16670	16670	16670	16670	0
233	20240605	164100	3424234280	16670	16670	16670	16670	0
234	20240605	164000	3424234280	16670	16670	16670	16670	0
235	20240605	163900	3424234280	16670	16670	16670	16670	0
236	20240605	163800	3424234280	16670	16670	16670	16670	0
237	20240605	163700	3424234280	16670	16670	16670	16670	0
238	20240605	163600	3424234280	16670	16670	16670	16670	0
239	20240605	163500	3424234280	16670	16670	16670	16670	0
240	20240605	163400	3424234280	16670	16670	16670	16670	0
241	20240605	163300	3424234280	16670	16670	16670	16670	0
242	20240605	163200	3424234280	16670	16670	16670	16670	4651
243	20240605	163100	3424234280	16670	16670	16670	16670	0
244	20240605	163000	3424234280	16670	16670	16670	16670	0
245	20240605	162900	3424234280	16670	16670	16670	16670	0
246	20240605	162800	3424234280	16670	16670	16670	16670	0
247	20240605	162700	3424234280	16670	16670	16670	16670	0
248	20240605	162600	3424234280	16670	16670	16670	16670	0
249	20240605	162500	3424234280	16670	16670	16670	16670	0
250	20240605	162400	3424234280	16670	16670	16670	16670	0
251	20240605	162300	3424234280	16670	16670	16670	16670	0
252	20240605	162200	3424234280	16670	16670	16670	16670	0
253	20240605	162100	3424234280	16670	16670	16670	16670	0
254	20240605	162000	3424234280	16670	16670	16670	16670	0
255	20240605	161900	3424234280	16670	16670	16670	16670	0
256	20240605	161800	3424234280	16670	16670	16670	16670	0
257	20240605	161700	3424234280	16670	16670	16670	16670	0
258	20240605	161600	3424234280	16670	16670	16670	16670	0
259	20240605	161500	3424234280	16670	16670	16670	16670	0
260	20240605	161400	3424234280	16670	16670	16670	16670	0
261	20240605	161300	3424234280	16670	16670	16670	16670	0
262	20240605	161200	3424234280	16670	16670	16670	16670	0
263	20240605	161100	3424234280	16670	16670	16670	16670	0
264	20240605	161000	3424234280	16670	16670	16670	16670	0
265	20240605	160900	3424234280	16670	16670	16670	16670	0
266	20240605	160800	3424234280	16670	16670	16670	16670	0
267	20240605	160700	3424234280	16670	16670	16670	16670	0
268	20240605	160600	3424234280	16670	16670	16670	16670	0
269	20240605	160500	3424234280	16670	16670	16670	16670	0
270	20240605	160400	3424234280	16670	16670	16670	16670	0
271	20240605	160300	3424234280	16670	16670	16670	16670	0
272	20240605	160200	3424234280	16670	16670	16670	16670	4651
273	20240605	160100	3424234280	16670	16670	16670	16670	0
274	20240605	160000	3424234280	16670	16670	16670	16670	0
275	20240605	155900	3424234280	16670	16670	16670	16670	0
276	20240605	155800	3424234280	16670	16670	16670	16670	0
277	20240605	155700	3424234280	16670	16670	16670	16670	0
278	20240605	155600	3424234280	16670	16670	16670	16670	0
279	20240605	155500	3424234280	16670	16670	16670	16670	0
280	20240605	155400	3424234280	16670	16670	16670	16670	0
281	20240605	155300	3424234280	16670	16670	16670	16670	0
282	20240605	155200	3424234280	16670	16670	16670	16670	0
283	20240605	155100	3424234280	16670	16670	16670	16670	0
284	20240605	155000	3424234280	16670	16670	16670	16670	0
285	20240605	154900	3424234280	16670	16670	16670	16670	0
286	20240605	154800	3424234280	16670	16670	16670	16670	0
287	20240605	154700	3424234280	16670	16670	16670	16670	0
288	20240605	154600	3424234280	16670	16670	16670	16670	0
289	20240605	154500	3424234280	16670	16670	16670	16670	0
290	20240605	154400	3424234280	16670	16670	16670	16670	0
291	20240605	154300	3424234280	16670	16670	16670	16670	0
292	20240605	154200	3424234280	16670	16670	16670	16670	0
293	20240605	154100	3424234280	16670	16670	16670	16670	0
294	20240605	154000	3424234280	16670	16670	16670	16670	0
295	20240605	153900	3424234280	16670	16670	16670	16670	0
296	20240605	153800	3424234280	16670	16670	16670	16670	0
297	20240605	153700	3424234280	16670	16670	16670	16670	0
298	20240605	153600	3424234280	16670	16670	16670	16670	0
299	20240605	153500	3424234280	16670	16670	16670	16670	0
300	20240605	153400	3424234280	16670	16670	16670	16670	0
301	20240605	153300	3424234280	16670	16670	16670	16670	0
302	20240605	153200	3424234280	16670	16670	16670	16670	4651
303	20240605	153100	3424234280	16670	16670	16670	16670	0
304	20240605	153000	3424234280	16670	16670	16670	16670	4651
305	20240605	152900	3346702110	16690	16690	16690	16690	0
306	20240605	152800	3346702110	16690	16690	16690	16690	0
307	20240605	152700	3346702110	16690	16690	16690	16690	0
308	20240605	152600	3346702110	16690	16690	16690	16690	0
309	20240605	152500	3346702110	16690	16690	16690	16690	0
310	20240605	152400	3346702110	16690	16690	16690	16690	0
311	20240605	152300	3346702110	16690	16690	16690	16690	0
312	20240605	152200	3346702110	16690	16690	16690	16690	0
313	20240605	152100	3346702110	16690	16690	16690	16690	0
314	20240605	152000	3346702110	16690	16690	16690	16690	0
315	20240605	151900	3346702110	16690	16670	16690	16670	247
316	20240605	151800	3342584590	16670	16710	16720	16670	448
317	20240605	151700	3335107570	16720	16690	16720	16680	169
318	20240605	151600	3332287410	16680	16680	16690	16680	118
319	20240605	151500	3330318120	16680	16700	16700	16680	410
320	20240605	151400	3323475560	16690	16690	16700	16690	62
321	20240605	151300	3322440760	16690	16690	16700	16690	192
322	20240605	151200	3319236180	16690	16700	16700	16690	611
323	20240605	151100	3309032910	16700	16710	16720	16700	531
324	20240605	151000	3300154920	16710	16710	16710	16700	401
325	20240605	150900	3293454220	16720	16710	16720	16710	12
326	20240605	150800	3293253680	16720	16700	16720	16700	173
327	20240605	150700	3290364440	16700	16690	16700	16680	84
328	20240605	150600	3288962550	16690	16700	16700	16690	292
329	20240605	150500	3284088500	16700	16700	16700	16680	109
330	20240605	150400	3282268510	16710	16720	16720	16710	45
331	20240605	150300	3281516190	16740	16710	16740	16660	3124
332	20240605	150200	3229295580	16700	16700	16700	16700	6
333	20240605	150100	3229195380	16690	16700	16700	16690	14
334	20240605	150000	3228961650	16700	16700	16700	16700	12
335	20240605	145900	3228761250	16710	16670	16710	16660	577
336	20240605	145800	3219139600	16670	16730	16730	16670	1347
337	20240605	145700	3196650650	16730	16720	16730	16720	42
338	20240605	145600	3195948300	16730	16720	16730	16720	48
339	20240605	145500	3195145680	16720	16720	16720	16710	30
340	20240605	145400	3194644090	16720	16720	16730	16720	39
341	20240605	145300	3193991940	16730	16730	16730	16710	61
342	20240605	145200	3192972280	16720	16730	16730	16710	69
343	20240605	145100	3191818540	16720	16710	16720	16710	90
344	20240605	145000	3190313820	16720	16710	16720	16710	11
345	20240605	144900	3190129950	16710	16720	16720	16710	220
346	20240605	144800	3186453680	16730	16720	16730	16710	61
347	20240605	144700	3185433730	16710	16720	16730	16710	50
348	20240605	144600	3184597720	16720	16720	16730	16720	121
349	20240605	144500	3182573910	16730	16730	16730	16730	7
350	20240605	144400	3182456800	16730	16730	16730	16730	17
351	20240605	144300	3182172390	16730	16720	16730	16720	53
352	20240605	144200	3181286160	16730	16720	16730	16720	239
353	20240605	144100	3177289390	16710	16720	16720	16710	118
354	20240605	144000	3175316600	16720	16710	16720	16710	25
355	20240605	143900	3174898680	16710	16710	16710	16710	7
356	20240605	143800	3174781710	16690	16690	16690	16690	11
357	20240605	143700	3174598120	16680	16680	16690	16670	316
358	20240605	143600	3169327650	16680	16700	16700	16670	66
359	20240605	143500	3168226160	16720	16660	16720	16650	1619
360	20240605	143400	3141249530	16660	16720	16730	16660	2019
361	20240605	143300	3107571490	16730	16720	16740	16710	278
362	20240605	143200	3102920940	16720	16690	16720	16690	127
363	20240605	143100	3100800480	16670	16720	16720	16670	839
364	20240605	143000	3086796960	16700	16710	16720	16690	673
365	20240605	142900	3075557820	16710	16710	16710	16710	143
366	20240605	142800	3073168290	16710	16720	16720	16710	74
367	20240605	142700	3071931130	16710	16720	16720	16710	284
368	20240605	142600	3067183470	16730	16700	16730	16700	600
369	20240605	142500	3057149780	16680	16680	16690	16680	215
370	20240605	142400	3053563390	16680	16680	16680	16680	100
371	20240605	142300	3051895390	16680	16680	16680	16670	692
372	20240605	142200	3040357250	16680	16730	16730	16680	1372
373	20240605	142100	3017448040	16740	16740	16740	16730	60
374	20240605	142000	3016444220	16730	16740	16750	16730	992
375	20240605	141900	2999843770	16740	16740	16750	16740	106
376	20240605	141800	2998069230	16730	16740	16740	16730	163
377	20240605	141700	2995341140	16730	16700	16730	16700	244
378	20240605	141600	2991260530	16700	16690	16700	16690	221
379	20240605	141500	2987570540	16690	16720	16720	16690	234
380	20240605	141400	2983658740	16720	16720	16730	16720	121
381	20240605	141300	2981634940	16710	16710	16710	16710	146
382	20240605	141200	2979195280	16710	16690	16710	16690	51
383	20240605	141100	2978344050	16700	16720	16720	16680	156
384	20240605	141000	2975740880	16670	16720	16720	16670	1015
385	20240605	140900	2958793390	16710	16730	16730	16710	55
386	20240605	140800	2957874160	16710	16710	16720	16700	496
387	20240605	140700	2949586780	16720	16720	16730	16710	428
388	20240605	140600	2942432650	16730	16720	16730	16720	460
389	20240605	140500	2934738440	16710	16720	16730	16710	195
390	20240605	140400	2931477420	16720	16720	16720	16720	60
391	20240605	140300	2930474220	16720	16730	16730	16720	446
392	20240605	140200	2923013850	16720	16710	16730	16710	226
393	20240605	140100	2919235930	16710	16720	16720	16710	132
394	20240605	140000	2917029370	16720	16710	16730	16710	573
395	20240605	135900	2907447110	16710	16730	16730	16710	161
396	20240605	135800	2904754820	16730	16730	16740	16720	205
397	20240605	135700	2901324190	16730	16720	16740	16720	190
398	20240605	135600	2898145740	16740	16690	16740	16690	66
399	20240605	135500	2897043540	16690	16690	16690	16680	104
400	20240605	135400	2895308400	16680	16680	16700	16670	627
401	20240605	135300	2884839860	16670	16660	16690	16660	96
402	20240605	135200	2883239190	16660	16690	16690	16660	497
403	20240605	135100	2874956970	16660	16650	16690	16650	1274
404	20240605	135000	2853739790	16650	16680	16680	16650	780
405	20240605	134900	2840739190	16670	16710	16710	16670	172
406	20240605	134800	2837870660	16710	16720	16720	16710	30
407	20240605	134700	2837369110	16750	16690	16750	16690	255
408	20240605	134600	2833103300	16680	16680	16680	16670	101
409	20240605	134500	2831418690	16680	16670	16680	16670	161
410	20240605	134400	2828734220	16670	16670	16670	16670	162
411	20240605	134300	2826033680	16670	16690	16690	16670	190
412	20240605	134200	2822865310	16680	16680	16690	16680	271
413	20240605	134100	2818344410	16690	16690	16690	16690	147
414	20240605	134000	2815890980	16700	16700	16710	16700	325
415	20240605	133900	2810463380	16700	16710	16710	16700	74
416	20240605	133800	2809226860	16700	16710	16710	16700	108
417	20240605	133700	2807422510	16710	16700	16730	16700	196
418	20240605	133600	2804145770	16700	16700	16700	16700	4
419	20240605	133500	2804078970	16690	16680	16690	16680	107
420	20240605	133400	2802294160	16690	16680	16690	16680	99
421	20240605	133300	2800642830	16670	16660	16670	16650	334
422	20240605	133200	2795078360	16660	16700	16700	16650	1868
423	20240605	133100	2763907570	16710	16720	16720	16710	616
424	20240605	133000	2753614190	16700	16760	16760	16700	1503
425	20240605	132900	2728467640	16760	16750	16760	16740	149
426	20240605	132800	2725971130	16750	16740	16750	16740	102
427	20240605	132700	2724262640	16740	16740	16750	16740	270
428	20240605	132600	2719740740	16740	16740	16740	16740	54
429	20240605	132500	2718836780	16740	16740	16740	16740	4
430	20240605	132400	2718769820	16740	16750	16750	16740	117
431	20240605	132300	2716810160	16750	16750	16750	16750	11
432	20240605	132200	2716625910	16750	16750	16750	16750	0
433	20240605	132100	2716625910	16750	16740	16750	16740	8
434	20240605	132000	2716491960	16740	16740	16740	16740	16
435	20240605	131900	2716224120	16730	16730	16730	16730	0
436	20240605	131800	2716224120	16730	16730	16730	16730	54
437	20240605	131700	2715320700	16730	16740	16740	16730	107
438	20240605	131600	2713529530	16750	16760	16760	16750	12
439	20240605	131500	2713328430	16740	16740	16740	16740	10
440	20240605	131400	2713161030	16730	16730	16730	16730	0
441	20240605	131300	2713161030	16730	16730	16730	16730	3
442	20240605	131200	2713110840	16730	16730	16730	16730	1
443	20240605	131100	2713094110	16730	16740	16770	16730	216
444	20240605	131000	2709479090	16770	16780	16780	16760	19
445	20240605	130900	2709160470	16730	16760	16760	16730	150
446	20240605	130800	2706648850	16770	16770	16770	16770	100
447	20240605	130700	2704971850	16740	16740	16760	16740	137
448	20240605	130600	2702678270	16780	16740	16780	16730	144
449	20240605	130500	2700266920	16740	16730	16740	16730	61
450	20240605	130400	2699245810	16740	16740	16740	16740	2
451	20240605	130300	2699212330	16730	16740	16740	16730	12
452	20240605	130200	2699011460	16740	16740	16740	16740	2
453	20240605	130100	2698977980	16730	16750	16750	16730	186
454	20240605	130000	2695864520	16750	16770	16770	16750	1252
455	20240605	125900	2674872640	16770	16770	16770	16770	12
456	20240605	125800	2674671400	16770	16770	16770	16770	0
457	20240605	125700	2674671400	16770	16780	16790	16760	531
458	20240605	125600	2665762150	16760	16800	16800	16760	2570
459	20240605	125500	2622603680	16800	16810	16810	16800	1868
460	20240605	125400	2591220250	16800	16800	16810	16800	526
461	20240605	125300	2582379830	16800	16790	16800	16790	18
462	20240605	125200	2582077460	16790	16790	16790	16790	226
463	20240605	125100	2578282920	16790	16800	16800	16790	181
464	20240605	125000	2575243260	16790	16790	16800	16790	68
465	20240605	124900	2574100930	16790	16790	16790	16790	0
466	20240605	124800	2574100930	16790	16790	16790	16790	0
467	20240605	124700	2574100930	16790	16790	16790	16790	17
468	20240605	124600	2573815500	16780	16780	16780	16780	0
469	20240605	124500	2573815500	16780	16790	16790	16780	152
470	20240605	124400	2571263440	16790	16800	16800	16790	165
471	20240605	124300	2568492590	16790	16790	16790	16790	108
472	20240605	124200	2566679270	16790	16790	16790	16790	9
473	20240605	124100	2566528160	16780	16800	16800	16780	253
474	20240605	124000	2562279960	16810	16800	16810	16800	56
475	20240605	123900	2561339140	16800	16810	16810	16800	42
476	20240605	123800	2560633160	16800	16800	16800	16800	22
477	20240605	123700	2560263560	16800	16790	16810	16790	69
478	20240605	123600	2559104340	16790	16790	16790	16790	1
479	20240605	123500	2559087550	16790	16790	16790	16790	117
480	20240605	123400	2557123120	16780	16780	16780	16780	63
481	20240605	123300	2556065980	16780	16780	16780	16780	54
482	20240605	123200	2555159860	16770	16760	16770	16760	62
483	20240605	123100	2554120140	16770	16760	16770	16760	30
484	20240605	123000	2553617150	16770	16750	16770	16740	1076
485	20240605	122900	2535583120	16760	16760	16770	16760	61
486	20240605	122800	2534560750	16760	16770	16770	16750	32
487	20240605	122700	2534024420	16760	16790	16790	16750	39
488	20240605	122600	2533370950	16750	16790	16790	16750	223
489	20240605	122500	2529634470	16800	16800	16800	16760	461
490	20240605	122400	2521901920	16800	16790	16800	16790	38
491	20240605	122300	2521263890	16780	16790	16800	16780	472
492	20240605	122200	2513334640	16780	16780	16790	16780	159
493	20240605	122100	2510665200	16780	16790	16790	16780	12
494	20240605	122000	2510463750	16760	16770	16780	16760	1271
495	20240605	121900	2489145460	16760	16760	16780	16760	193
496	20240605	121800	2485909270	16760	16770	16780	16760	40
497	20240605	121700	2485238500	16770	16760	16770	16760	2
498	20240605	121600	2485204970	16760	16760	16760	16760	6
499	20240605	121500	2485104410	16750	16750	16750	16750	24
500	20240605	121400	2484702410	16740	16740	16740	16740	1
501	20240605	121300	2484685670	16730	16740	16740	16730	11
502	20240605	121200	2484501540	16730	16730	16730	16730	3
503	20240605	121100	2484451350	16730	16730	16730	16720	66
504	20240605	121000	2483347190	16740	16740	16740	16740	0
505	20240605	120900	2483347190	16740	16740	16740	16740	2
506	20240605	120800	2483313710	16720	16730	16740	16720	82
507	20240605	120700	2481942490	16720	16720	16720	16720	1
508	20240605	120600	2481925770	16720	16720	16720	16720	0
509	20240605	120500	2481925770	16720	16710	16720	16710	269
510	20240605	120400	2477430500	16700	16710	16710	16700	112
511	20240605	120300	2475559230	16710	16720	16720	16710	89
512	20240605	120200	2474071920	16710	16710	16710	16710	9
513	20240605	120100	2473921530	16710	16700	16720	16700	22
514	20240605	120000	2473553910	16700	16700	16700	16700	158
515	20240605	115900	2470915310	16700	16700	16710	16700	12
516	20240605	115800	2470714810	16720	16710	16720	16710	141
517	20240605	115700	2468357430	16720	16680	16720	16680	400
518	20240605	115600	2461669930	16680	16690	16700	16680	287
519	20240605	115500	2456877660	16670	16670	16670	16670	312
520	20240605	115400	2451676620	16650	16660	16660	16650	109
521	20240605	115300	2449860690	16670	16650	16670	16650	350
522	20240605	115200	2444027200	16650	16660	16670	16650	614
523	20240605	115100	2433792070	16670	16670	16670	16670	100
524	20240605	115000	2432125070	16640	16640	16640	16630	14
525	20240605	114900	2431892120	16630	16630	16630	16630	0
526	20240605	114800	2431892120	16630	16650	16650	16630	42
527	20240605	114700	2431192850	16640	16640	16640	16640	1
528	20240605	114600	2431176210	16610	16610	16610	16610	0
529	20240605	114500	2431176210	16610	16620	16620	16610	60
530	20240605	114400	2430179050	16600	16610	16620	16600	1220
531	20240605	114300	2409914870	16600	16620	16620	16600	403
532	20240605	114200	2403221430	16610	16600	16610	16600	33
533	20240605	114100	2402673430	16600	16610	16610	16600	322
534	20240605	114000	2397325230	16620	16610	16620	16600	624
535	20240605	113900	2386959770	16610	16610	16610	16610	65
536	20240605	113800	2385880120	16610	16610	16610	16610	10
537	20240605	113700	2385714020	16600	16600	16600	16600	31
538	20240605	113600	2385199420	16580	16590	16600	16580	787
539	20240605	113500	2372136440	16590	16590	16590	16580	109
540	20240605	113400	2370328200	16590	16590	16590	16590	0
541	20240605	113300	2370328200	16590	16590	16600	16580	1192
542	20240605	113200	2350543000	16590	16600	16600	16550	1315
543	20240605	113100	2328723490	16580	16590	16600	16580	631
544	20240605	113000	2318250630	16580	16590	16600	16580	927
545	20240605	112900	2302864190	16600	16590	16660	16590	1562
546	20240605	112800	2276923380	16600	16590	16600	16550	1626
547	20240605	112700	2249939380	16550	16540	16580	16540	711
548	20240605	112600	2238172720	16540	16530	16550	16530	594
549	20240605	112500	2228351750	16530	16580	16590	16530	4032
550	20240605	112400	2161597580	16590	16670	16670	16590	9254
551	20240605	112300	2007859500	16680	16680	16680	16670	249
552	20240605	112200	2003707740	16690	16680	16690	16680	3
553	20240605	112100	2003657690	16680	16680	16680	16670	160
554	20240605	112000	2000988940	16680	16690	16690	16680	86
555	20240605	111900	1999554160	16690	16690	16690	16690	2
556	20240605	111800	1999520780	16670	16700	16700	16670	105
557	20240605	111700	1997767900	16700	16700	16700	16700	0
558	20240605	111600	1997767900	16700	16700	16710	16700	9
559	20240605	111500	1997617590	16680	16680	16680	16680	43
560	20240605	111400	1996900350	16670	16670	16670	16670	1
561	20240605	111300	1996883680	16670	16680	16680	16670	69
562	20240605	111200	1995733440	16670	16670	16670	16670	3
563	20240605	111100	1995683430	16670	16690	16710	16670	10
564	20240605	111000	1995516490	16700	16680	16720	16670	250
565	20240605	110900	1991339990	16680	16680	16680	16680	8
566	20240605	110800	1991206550	16690	16680	16690	16680	302
567	20240605	110700	1986166650	16690	16660	16700	16650	153
568	20240605	110600	1983613670	16650	16650	16650	16650	0
569	20240605	110500	1983613670	16650	16690	16710	16620	1749
570	20240605	110400	1954498430	16690	16690	16690	16690	0
571	20240605	110300	1954498430	16690	16690	16690	16690	17
572	20240605	110200	1954214700	16680	16680	16680	16680	123
573	20240605	110100	1952163060	16680	16710	16710	16670	191
574	20240605	110000	1948976870	16710	16710	16710	16710	2
575	20240605	105900	1948943450	16670	16670	16670	16670	0
576	20240605	105800	1948943450	16670	16670	16670	16670	2
577	20240605	105700	1948910110	16650	16670	16680	16650	351
578	20240605	105600	1943059160	16640	16650	16660	16640	602
579	20240605	105500	1933037180	16650	16680	16680	16650	17
580	20240605	105400	1932754040	16640	16750	16760	16640	5711
581	20240605	105300	1837441930	16750	16810	16820	16740	3796
582	20240605	105200	1773821170	16820	16820	16820	16810	105
583	20240605	105100	1772055480	16810	16820	16820	16810	283
584	20240605	105000	1767295650	16820	16820	16820	16820	116
585	20240605	104900	1765344530	16850	16850	16850	16850	357
586	20240605	104800	1759329080	16860	16850	16860	16850	4
587	20240605	104700	1759261670	16850	16860	16860	16850	109
588	20240605	104600	1757424380	16850	16840	16850	16840	112
589	20240605	104500	1755537260	16850	16850	16860	16850	56
590	20240605	104400	1754593490	16850	16820	16860	16810	22
591	20240605	104300	1754223170	16810	16820	16820	16810	90
592	20240605	104200	1752709540	16850	16850	16860	16850	135
593	20240605	104100	1750434160	16850	16860	16860	16850	11
594	20240605	104000	1750248740	16850	16860	16860	16850	122
595	20240605	103900	1748192540	16850	16860	16860	16850	61
596	20240605	103800	1747164090	16850	16860	16860	16850	113
597	20240605	103700	1745259040	16870	16840	16870	16840	569
598	20240605	103600	1735676570	16810	16810	16830	16810	975
599	20240605	103500	1719275620	16820	16800	16820	16800	210
600	20240605	103400	1715746260	16770	16790	16800	16770	435
601	20240605	103300	1708446080	16780	16790	16790	16780	186
602	20240605	103200	1705323330	16790	16780	16790	16780	61
603	20240605	103100	1704299150	16780	16790	16800	16780	30
604	20240605	103000	1703795590	16790	16790	16790	16790	215
605	20240605	102900	1700185740	16780	16790	16800	16780	190
606	20240605	102800	1696995560	16790	16790	16790	16790	4
607	20240605	102700	1696928400	16790	16770	16790	16770	42
608	20240605	102600	1696224040	16770	16770	16790	16760	215
609	20240605	102500	1692617750	16760	16780	16780	16760	140
610	20240605	102400	1690268680	16790	16810	16810	16780	415
611	20240605	102300	1683295320	16800	16770	16820	16770	1689
612	20240605	102200	1654917410	16780	16740	16780	16730	498
613	20240605	102100	1646564790	16750	16740	16750	16730	622
614	20240605	102000	1636158210	16730	16760	16760	16730	619
615	20240605	101900	1625794320	16740	16760	16760	16740	117
616	20240605	101800	1623834700	16750	16760	16760	16750	11
617	20240605	101700	1623650350	16770	16740	16770	16740	113
618	20240605	101600	1621758210	16750	16740	16750	16740	9
619	20240605	101500	1621607530	16750	16730	16750	16730	75
620	20240605	101400	1620351390	16730	16700	16730	16700	384
621	20240605	101300	1613932930	16690	16710	16710	16690	22
622	20240605	101200	1613565460	16710	16710	16720	16700	74
623	20240605	101100	1612328860	16700	16700	16730	16690	145
624	20240605	101000	1609905310	16690	16690	16700	16690	229
625	20240605	100900	1606081220	16700	16710	16710	16690	205
626	20240605	100800	1602656860	16720	16710	16720	16710	231
627	20240605	100700	1598796840	16710	16720	16720	16710	225
628	20240605	100600	1595034960	16720	16720	16720	16720	5
629	20240605	100500	1594951360	16720	16720	16730	16720	81
630	20240605	100400	1593596310	16710	16700	16730	16700	443
631	20240605	100300	1586191030	16700	16710	16710	16700	552
632	20240605	100200	1576971060	16710	16720	16730	16710	123
633	20240605	100100	1574913510	16700	16700	16700	16700	37
634	20240605	100000	1574295610	16690	16690	16700	16690	907
635	20240605	095900	1559149360	16690	16730	16750	16690	336
636	20240605	095800	1553536780	16730	16740	16740	16690	67
637	20240605	095700	1552418230	16750	16760	16760	16690	558
638	20240605	095600	1543095490	16760	16760	16770	16750	174
639	20240605	095500	1540178710	16760	16700	16760	16700	12
640	20240605	095400	1539978240	16700	16770	16770	16700	49
641	20240605	095300	1539158410	16770	16720	16780	16690	712
642	20240605	095200	1527237700	16690	16740	16750	16690	561
643	20240605	095100	1517861500	16730	16720	16760	16720	41
644	20240605	095000	1517174560	16770	16760	16770	16760	30
645	20240605	094900	1516671490	16780	16780	16780	16780	0
646	20240605	094800	1516671490	16780	16780	16780	16780	0
647	20240605	094700	1516671490	16780	16660	16780	16650	327
648	20240605	094600	1511214480	16660	16670	16670	16650	1980
649	20240605	094500	1478235120	16660	16690	16690	16660	296
650	20240605	094400	1473299090	16680	16680	16700	16670	468
651	20240605	094300	1465490330	16680	16740	16750	16670	2637
652	20240605	094200	1421450400	16740	16760	16770	16710	851
653	20240605	094100	1407208870	16760	16780	16780	16760	915
654	20240605	094000	1391859560	16760	16800	16810	16760	196
655	20240605	093900	1388570510	16810	16770	16810	16760	1353
656	20240605	093800	1365848840	16770	16780	16790	16760	651
657	20240605	093700	1354925700	16770	16790	16800	16770	1870
658	20240605	093600	1323543030	16780	16780	16790	16760	348
659	20240605	093500	1317703520	16780	16760	16790	16710	395
660	20240605	093400	1311074060	16770	16750	16790	16700	415
661	20240605	093300	1304113630	16790	16690	16790	16680	404
662	20240605	093200	1297340940	16670	16670	16680	16650	441
663	20240605	093100	1289989610	16670	16670	16680	16670	219
664	20240605	093000	1286338360	16680	16650	16690	16620	169
665	20240605	092900	1283527560	16620	16640	16640	16570	4310
666	20240605	092800	1211967770	16660	16630	16670	16610	568
667	20240605	092700	1202515060	16630	16710	16710	16630	2473
668	20240605	092600	1161275620	16710	16700	16710	16680	838
669	20240605	092500	1147277330	16650	16640	16660	16610	644
670	20240605	092400	1136556290	16580	16530	16580	16520	3827
671	20240605	092300	1073219500	16540	16680	16680	16500	20015
672	20240605	092200	741603440	16670	16670	16690	16670	1241
673	20240605	092100	720906790	16670	16760	16810	16670	2440
674	20240605	092000	680101340	16750	16850	16850	16750	4148
675	20240605	091900	610496800	16880	16850	16890	16850	191
676	20240605	091800	607276260	16890	16830	16890	16790	1086
677	20240605	091700	589016110	16800	16880	16880	16750	3769
678	20240605	091600	525742850	16820	16880	16880	16820	468
679	20240605	091500	517864150	16880	16870	16900	16850	419
680	20240605	091400	510793220	16790	16890	16890	16770	3264
681	20240605	091300	455811880	16890	16990	16990	16890	4022
682	20240605	091200	387668100	16990	16990	17000	16990	95
683	20240605	091100	386053370	16990	16950	16990	16950	626
684	20240605	091000	375434810	16950	16990	17000	16950	1836
685	20240605	090900	344274220	16990	17000	17000	16990	2541
686	20240605	090800	301088740	16990	17020	17030	16980	2741
687	20240605	090700	254484660	17020	17110	17120	17020	1680
688	20240605	090600	225785200	17100	17130	17130	17100	2170
689	20240605	090500	188657530	17130	17210	17210	17130	2310
690	20240605	090400	148964050	17210	17260	17260	17210	61
691	20240605	090300	147913070	17200	17210	17210	17190	789
692	20240605	090200	134343440	17190	17170	17310	17170	360
693	20240605	090100	128154790	17170	17280	17320	17170	2212
694	20240605	090000	90025450	17270	17330	17390	17270	4348