KissMeData/030000/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191300	3622536020	18760	18760	18760	18760	18589
3	20240604	191200	3622536020	18760	18760	18760	18760	0
4	20240604	191100	3622536020	18760	18760	18760	18760	0
5	20240604	191000	3622536020	18760	18760	18760	18760	0
6	20240604	190900	3622536020	18760	18760	18760	18760	0
7	20240604	190800	3622536020	18760	18760	18760	18760	0
8	20240604	190700	3622536020	18760	18760	18760	18760	0
9	20240604	190600	3622536020	18760	18760	18760	18760	0
10	20240604	190500	3622536020	18760	18760	18760	18760	0
11	20240604	190400	3622536020	18760	18760	18760	18760	0
12	20240604	190300	3622536020	18760	18760	18760	18760	0
13	20240604	190200	3622536020	18760	18760	18760	18760	0
14	20240604	190100	3622536020	18760	18760	18760	18760	0
15	20240604	190000	3622536020	18760	18760	18760	18760	0
16	20240604	185900	3622536020	18760	18760	18760	18760	0
17	20240604	185800	3622536020	18760	18760	18760	18760	0
18	20240604	185700	3622536020	18760	18760	18760	18760	0
19	20240604	185600	3622536020	18760	18760	18760	18760	0
20	20240604	185500	3622536020	18760	18760	18760	18760	0
21	20240604	185400	3622536020	18760	18760	18760	18760	0
22	20240604	185300	3622536020	18760	18760	18760	18760	0
23	20240604	185200	3622536020	18760	18760	18760	18760	0
24	20240604	185100	3622536020	18760	18760	18760	18760	0
25	20240604	185000	3622536020	18760	18760	18760	18760	0
26	20240604	184900	3622536020	18760	18760	18760	18760	0
27	20240604	184800	3622536020	18760	18760	18760	18760	0
28	20240604	184700	3622536020	18760	18760	18760	18760	0
29	20240604	184600	3622536020	18760	18760	18760	18760	0
30	20240604	184500	3622536020	18760	18760	18760	18760	0
31	20240604	184400	3622536020	18760	18760	18760	18760	0
32	20240604	184300	3622536020	18760	18760	18760	18760	18589
33	20240604	184200	3622536020	18760	18760	18760	18760	0
34	20240604	184100	3622536020	18760	18760	18760	18760	0
35	20240604	184000	3622536020	18760	18760	18760	18760	0
36	20240604	183900	3622536020	18760	18760	18760	18760	0
37	20240604	183800	3622536020	18760	18760	18760	18760	0
38	20240604	183700	3622536020	18760	18760	18760	18760	0
39	20240604	183600	3622536020	18760	18760	18760	18760	0
40	20240604	183500	3622536020	18760	18760	18760	18760	0
41	20240604	183400	3622536020	18760	18760	18760	18760	0
42	20240604	183300	3622536020	18760	18760	18760	18760	0
43	20240604	183200	3622536020	18760	18760	18760	18760	0
44	20240604	183100	3622536020	18760	18760	18760	18760	0
45	20240604	183000	3622536020	18760	18760	18760	18760	0
46	20240604	182900	3622536020	18760	18760	18760	18760	0
47	20240604	182800	3622536020	18760	18760	18760	18760	0
48	20240604	182700	3622536020	18760	18760	18760	18760	0
49	20240604	182600	3622536020	18760	18760	18760	18760	0
50	20240604	182500	3622536020	18760	18760	18760	18760	0
51	20240604	182400	3622536020	18760	18760	18760	18760	0
52	20240604	182300	3622536020	18760	18760	18760	18760	0
53	20240604	182200	3622536020	18760	18760	18760	18760	0
54	20240604	182100	3622536020	18760	18760	18760	18760	0
55	20240604	182000	3622536020	18760	18760	18760	18760	0
56	20240604	181900	3622536020	18760	18760	18760	18760	0
57	20240604	181800	3622536020	18760	18760	18760	18760	0
58	20240604	181700	3622536020	18760	18760	18760	18760	0
59	20240604	181600	3622536020	18760	18760	18760	18760	0
60	20240604	181500	3622536020	18760	18760	18760	18760	0
61	20240604	181400	3622536020	18760	18760	18760	18760	0
62	20240604	181300	3622536020	18760	18760	18760	18760	18589
63	20240604	181200	3622536020	18760	18760	18760	18760	0
64	20240604	181100	3622536020	18760	18760	18760	18760	0
65	20240604	181000	3622536020	18760	18760	18760	18760	0
66	20240604	180900	3622536020	18760	18760	18760	18760	0
67	20240604	180800	3622536020	18760	18760	18760	18760	0
68	20240604	180700	3622536020	18760	18760	18760	18760	0
69	20240604	180600	3622536020	18760	18760	18760	18760	0
70	20240604	180500	3622536020	18760	18760	18760	18760	0
71	20240604	180400	3622536020	18760	18760	18760	18760	0
72	20240604	180300	3622536020	18760	18760	18760	18760	0
73	20240604	180200	3622536020	18760	18760	18760	18760	0
74	20240604	180100	3622536020	18760	18760	18760	18760	0
75	20240604	180000	3622536020	18760	18760	18760	18760	0
76	20240604	175900	3622536020	18760	18760	18760	18760	0
77	20240604	175800	3622536020	18760	18760	18760	18760	0
78	20240604	175700	3622536020	18760	18760	18760	18760	0
79	20240604	175600	3622536020	18760	18760	18760	18760	0
80	20240604	175500	3622536020	18760	18760	18760	18760	0
81	20240604	175400	3622536020	18760	18760	18760	18760	0
82	20240604	175300	3622536020	18760	18760	18760	18760	0
83	20240604	175200	3622536020	18760	18760	18760	18760	0
84	20240604	175100	3622536020	18760	18760	18760	18760	0
85	20240604	175000	3622536020	18760	18760	18760	18760	0
86	20240604	174900	3622536020	18760	18760	18760	18760	0
87	20240604	174800	3622536020	18760	18760	18760	18760	0
88	20240604	174700	3622536020	18760	18760	18760	18760	0
89	20240604	174600	3622536020	18760	18760	18760	18760	0
90	20240604	174500	3622536020	18760	18760	18760	18760	0
91	20240604	174400	3622536020	18760	18760	18760	18760	0
92	20240604	174300	3622536020	18760	18760	18760	18760	18589
93	20240604	174200	3622536020	18760	18760	18760	18760	0
94	20240604	174100	3622536020	18760	18760	18760	18760	0
95	20240604	174000	3622536020	18760	18760	18760	18760	0
96	20240604	173900	3622536020	18760	18760	18760	18760	0
97	20240604	173800	3622536020	18760	18760	18760	18760	0
98	20240604	173700	3622536020	18760	18760	18760	18760	0
99	20240604	173600	3622536020	18760	18760	18760	18760	0
100	20240604	173500	3622536020	18760	18760	18760	18760	0
101	20240604	173400	3622536020	18760	18760	18760	18760	0
102	20240604	173300	3622536020	18760	18760	18760	18760	0
103	20240604	173200	3622536020	18760	18760	18760	18760	0
104	20240604	173100	3622536020	18760	18760	18760	18760	0
105	20240604	173000	3622536020	18760	18760	18760	18760	0
106	20240604	172900	3622536020	18760	18760	18760	18760	0
107	20240604	172800	3622536020	18760	18760	18760	18760	0
108	20240604	172700	3622536020	18760	18760	18760	18760	0
109	20240604	172600	3622536020	18760	18760	18760	18760	0
110	20240604	172500	3622536020	18760	18760	18760	18760	0
111	20240604	172400	3622536020	18760	18760	18760	18760	0
112	20240604	172300	3622536020	18760	18760	18760	18760	0
113	20240604	172200	3622536020	18760	18760	18760	18760	0
114	20240604	172100	3622536020	18760	18760	18760	18760	0
115	20240604	172000	3622536020	18760	18760	18760	18760	0
116	20240604	171900	3622536020	18760	18760	18760	18760	0
117	20240604	171800	3622536020	18760	18760	18760	18760	0
118	20240604	171700	3622536020	18760	18760	18760	18760	0
119	20240604	171600	3622536020	18760	18760	18760	18760	0
120	20240604	171500	3622536020	18760	18760	18760	18760	0
121	20240604	171400	3622536020	18760	18760	18760	18760	0
122	20240604	171300	3622536020	18760	18760	18760	18760	18589
123	20240604	171200	3622536020	18760	18760	18760	18760	0
124	20240604	171100	3622536020	18760	18760	18760	18760	0
125	20240604	171000	3622536020	18760	18760	18760	18760	0
126	20240604	170900	3622536020	18760	18760	18760	18760	0
127	20240604	170800	3622536020	18760	18760	18760	18760	0
128	20240604	170700	3622536020	18760	18760	18760	18760	0
129	20240604	170600	3622536020	18760	18760	18760	18760	0
130	20240604	170500	3622536020	18760	18760	18760	18760	0
131	20240604	170400	3622536020	18760	18760	18760	18760	0
132	20240604	170300	3622536020	18760	18760	18760	18760	0
133	20240604	170200	3622536020	18760	18760	18760	18760	0
134	20240604	170100	3622536020	18760	18760	18760	18760	0
135	20240604	170000	3622536020	18760	18760	18760	18760	0
136	20240604	165900	3622536020	18760	18760	18760	18760	0
137	20240604	165800	3622536020	18760	18760	18760	18760	0
138	20240604	165700	3622536020	18760	18760	18760	18760	0
139	20240604	165600	3622536020	18760	18760	18760	18760	0
140	20240604	165500	3622536020	18760	18760	18760	18760	0
141	20240604	165400	3622536020	18760	18760	18760	18760	0
142	20240604	165300	3622536020	18760	18760	18760	18760	0
143	20240604	165200	3622536020	18760	18760	18760	18760	0
144	20240604	165100	3622536020	18760	18760	18760	18760	0
145	20240604	165000	3622536020	18760	18760	18760	18760	0
146	20240604	164900	3622536020	18760	18760	18760	18760	0
147	20240604	164800	3622536020	18760	18760	18760	18760	0
148	20240604	164700	3622536020	18760	18760	18760	18760	0
149	20240604	164600	3622536020	18760	18760	18760	18760	0
150	20240604	164500	3622536020	18760	18760	18760	18760	0
151	20240604	164400	3622536020	18760	18760	18760	18760	0
152	20240604	164300	3622536020	18760	18760	18760	18760	18589
153	20240604	164200	3622536020	18760	18760	18760	18760	0
154	20240604	164100	3622536020	18760	18760	18760	18760	0
155	20240604	164000	3622536020	18760	18760	18760	18760	0
156	20240604	163900	3622536020	18760	18760	18760	18760	0
157	20240604	163800	3622536020	18760	18760	18760	18760	0
158	20240604	163700	3622536020	18760	18760	18760	18760	0
159	20240604	163600	3622536020	18760	18760	18760	18760	0
160	20240604	163500	3622536020	18760	18760	18760	18760	0
161	20240604	163400	3622536020	18760	18760	18760	18760	0
162	20240604	163300	3622536020	18760	18760	18760	18760	0
163	20240604	163200	3622536020	18760	18760	18760	18760	0
164	20240604	163100	3622536020	18760	18760	18760	18760	0
165	20240604	163000	3622536020	18760	18760	18760	18760	0
166	20240604	162900	3622536020	18760	18760	18760	18760	0
167	20240604	162800	3622536020	18760	18760	18760	18760	0
168	20240604	162700	3622536020	18760	18760	18760	18760	0
169	20240604	162600	3622536020	18760	18760	18760	18760	0
170	20240604	162500	3622536020	18760	18760	18760	18760	0
171	20240604	162400	3622536020	18760	18760	18760	18760	0
172	20240604	162300	3622536020	18760	18760	18760	18760	0
173	20240604	162200	3622536020	18760	18760	18760	18760	0
174	20240604	162100	3622536020	18760	18760	18760	18760	0
175	20240604	162000	3622536020	18760	18760	18760	18760	0
176	20240604	161900	3622536020	18760	18760	18760	18760	0
177	20240604	161800	3622536020	18760	18760	18760	18760	0
178	20240604	161700	3622536020	18760	18760	18760	18760	0
179	20240604	161600	3622536020	18760	18760	18760	18760	0
180	20240604	161500	3622536020	18760	18760	18760	18760	0
181	20240604	161400	3622536020	18760	18760	18760	18760	0
182	20240604	161300	3622536020	18760	18760	18760	18760	18589
183	20240604	161200	3622536020	18760	18760	18760	18760	0
184	20240604	161100	3622536020	18760	18760	18760	18760	0
185	20240604	161000	3622536020	18760	18760	18760	18760	0
186	20240604	160900	3622536020	18760	18760	18760	18760	0
187	20240604	160800	3622536020	18760	18760	18760	18760	0
188	20240604	160700	3622536020	18760	18760	18760	18760	0
189	20240604	160600	3622536020	18760	18760	18760	18760	0
190	20240604	160500	3622536020	18760	18760	18760	18760	0
191	20240604	160400	3622536020	18760	18760	18760	18760	0
192	20240604	160300	3622536020	18760	18760	18760	18760	0
193	20240604	160200	3622536020	18760	18760	18760	18760	0
194	20240604	160100	3622536020	18760	18760	18760	18760	0
195	20240604	160000	3622536020	18760	18760	18760	18760	0
196	20240604	155900	3622536020	18760	18760	18760	18760	0
197	20240604	155800	3622536020	18760	18760	18760	18760	0
198	20240604	155700	3622536020	18760	18760	18760	18760	0
199	20240604	155600	3622536020	18760	18760	18760	18760	0
200	20240604	155500	3622536020	18760	18760	18760	18760	0
201	20240604	155400	3622536020	18760	18760	18760	18760	0
202	20240604	155300	3622536020	18760	18760	18760	18760	0
203	20240604	155200	3622536020	18760	18760	18760	18760	0
204	20240604	155100	3622536020	18760	18760	18760	18760	0
205	20240604	155000	3622536020	18760	18760	18760	18760	0
206	20240604	154900	3622536020	18760	18760	18760	18760	0
207	20240604	154800	3622536020	18760	18760	18760	18760	0
208	20240604	154700	3622536020	18760	18760	18760	18760	0
209	20240604	154600	3622536020	18760	18760	18760	18760	0
210	20240604	154500	3622536020	18760	18760	18760	18760	0
211	20240604	154400	3622536020	18760	18760	18760	18760	0
212	20240604	154300	3622536020	18760	18760	18760	18760	18589
213	20240604	154200	3622536020	18760	18760	18760	18760	0
214	20240604	154100	3622536020	18760	18760	18760	18760	0
215	20240604	154000	3622536020	18760	18760	18760	18760	0
216	20240604	153900	3622536020	18760	18760	18760	18760	0
217	20240604	153800	3622536020	18760	18760	18760	18760	0
218	20240604	153700	3622536020	18760	18760	18760	18760	0
219	20240604	153600	3622536020	18760	18760	18760	18760	0
220	20240604	153500	3622536020	18760	18760	18760	18760	0
221	20240604	153400	3622536020	18760	18760	18760	18760	0
222	20240604	153300	3622536020	18760	18760	18760	18760	0
223	20240604	153200	3622536020	18760	18760	18760	18760	0
224	20240604	153100	3622536020	18760	18760	18760	18760	0
225	20240604	153000	3622536020	18760	18760	18760	18760	18589
226	20240604	152900	3273806380	18800	18800	18800	18800	0
227	20240604	152800	3273806380	18800	18800	18800	18800	0
228	20240604	152700	3273806380	18800	18800	18800	18800	0
229	20240604	152600	3273806380	18800	18800	18800	18800	0
230	20240604	152500	3273806380	18800	18800	18800	18800	0
231	20240604	152400	3273806380	18800	18800	18800	18800	0
232	20240604	152300	3273806380	18800	18800	18800	18800	0
233	20240604	152200	3273806380	18800	18800	18800	18800	0
234	20240604	152100	3273806380	18800	18800	18800	18800	0
235	20240604	152000	3273806380	18800	18800	18800	18800	0
236	20240604	151900	3273806380	18800	18810	18810	18770	1203
237	20240604	151800	3251198820	18770	18820	18830	18770	1620
238	20240604	151700	3220717720	18800	18810	18820	18800	1298
239	20240604	151600	3196301260	18810	18810	18810	18800	1006
240	20240604	151500	3177379850	18810	18790	18810	18790	673
241	20240604	151400	3164723940	18790	18800	18800	18790	375
242	20240604	151300	3157675070	18790	18820	18820	18790	1622
243	20240604	151200	3127169520	18820	18810	18820	18800	488
244	20240604	151100	3117990180	18810	18800	18810	18800	706
245	20240604	151000	3104710790	18800	18790	18820	18790	1146
246	20240604	150900	3083160800	18790	18780	18800	18780	236
247	20240604	150800	3078724800	18780	18790	18790	18780	656
248	20240604	150700	3066400140	18780	18780	18790	18770	3099
249	20240604	150600	3008196900	18780	18770	18780	18770	741
250	20240604	150500	2994281480	18770	18790	18800	18770	3217
251	20240604	150400	2933853650	18790	18800	18800	18790	519
252	20240604	150300	2924097520	18800	18790	18800	18790	557
253	20240604	150200	2913626190	18790	18790	18800	18790	159
254	20240604	150100	2910637280	18800	18810	18820	18790	1639
255	20240604	150000	2879817530	18810	18800	18810	18800	613
256	20240604	145900	2868287510	18810	18800	18810	18800	382
257	20240604	145800	2861103610	18800	18800	18810	18800	210
258	20240604	145700	2857153640	18800	18800	18810	18800	90
259	20240604	145600	2855461370	18810	18810	18810	18800	711
260	20240604	145500	2842089380	18800	18810	18810	18800	514
261	20240604	145400	2832425730	18800	18810	18810	18800	284
262	20240604	145300	2827084830	18800	18800	18810	18800	297
263	20240604	145200	2821500850	18800	18810	18810	18800	191
264	20240604	145100	2817909700	18800	18810	18820	18800	980
265	20240604	145000	2799475710	18810	18810	18820	18810	267
266	20240604	144900	2794453200	18810	18810	18820	18810	601
267	20240604	144800	2783144090	18810	18810	18820	18810	328
268	20240604	144700	2776974350	18810	18810	18820	18810	121
269	20240604	144600	2774698180	18820	18800	18820	18800	277
270	20240604	144500	2769488220	18810	18800	18810	18800	906
271	20240604	144400	2752448410	18800	18800	18810	18800	142
272	20240604	144300	2749778600	18800	18810	18810	18800	75
273	20240604	144200	2748368560	18810	18820	18820	18800	1350
274	20240604	144100	2722970630	18820	18820	18830	18820	106
275	20240604	144000	2720975510	18830	18820	18830	18810	275
276	20240604	143900	2715800070	18820	18810	18820	18810	528
277	20240604	143800	2705863740	18810	18810	18820	18810	167
278	20240604	143700	2702722260	18810	18810	18820	18810	236
279	20240604	143600	2698281390	18810	18800	18810	18800	205
280	20240604	143500	2694425930	18810	18790	18810	18790	601
281	20240604	143400	2683127650	18800	18790	18800	18790	328
282	20240604	143300	2676962780	18790	18790	18800	18790	202
283	20240604	143200	2673166830	18790	18800	18800	18790	127
284	20240604	143100	2670780440	18800	18790	18800	18790	120
285	20240604	143000	2668525490	18790	18790	18800	18790	200
286	20240604	142900	2664767270	18800	18790	18800	18790	609
287	20240604	142800	2653320050	18790	18790	18800	18790	240
288	20240604	142700	2648810260	18780	18800	18800	18780	1181
289	20240604	142600	2626612300	18800	18800	18810	18800	191
290	20240604	142500	2623021460	18800	18800	18810	18800	389
291	20240604	142400	2615708080	18800	18800	18810	18800	93
292	20240604	142300	2613959440	18800	18790	18800	18790	412
293	20240604	142200	2606215140	18790	18790	18800	18790	152
294	20240604	142100	2603358710	18790	18800	18810	18790	238
295	20240604	142000	2598884420	18800	18800	18810	18800	300
296	20240604	141900	2593243750	18800	18810	18820	18800	461
297	20240604	141800	2584573070	18810	18810	18820	18810	298
298	20240604	141700	2578966230	18810	18810	18820	18810	130
299	20240604	141600	2576520850	18820	18810	18820	18810	137
300	20240604	141500	2573943300	18810	18830	18830	18810	614
301	20240604	141400	2562388520	18820	18820	18830	18820	259
302	20240604	141300	2557513610	18830	18820	18830	18820	557
303	20240604	141200	2547030400	18820	18820	18830	18820	119
304	20240604	141100	2544790770	18820	18820	18830	18820	208
305	20240604	141000	2540875990	18820	18830	18830	18820	361
306	20240604	140900	2534081700	18830	18820	18830	18820	439
307	20240604	140800	2525817760	18820	18820	18830	18820	172
308	20240604	140700	2522580500	18820	18840	18840	18820	1435
309	20240604	140600	2495561550	18840	18830	18840	18830	217
310	20240604	140500	2491475080	18830	18830	18840	18830	257
311	20240604	140400	2486635150	18840	18830	18840	18830	240
312	20240604	140300	2482115530	18830	18830	18840	18830	267
313	20240604	140200	2477087900	18830	18830	18840	18830	333
314	20240604	140100	2470815340	18830	18830	18840	18830	151
315	20240604	140000	2467971970	18830	18840	18840	18830	1516
316	20240604	135900	2439413880	18840	18840	18850	18840	566
317	20240604	135800	2428748860	18840	18840	18850	18840	629
318	20240604	135700	2416895560	18850	18840	18850	18840	118
319	20240604	135600	2414672170	18840	18840	18850	18840	213
320	20240604	135500	2410659030	18840	18850	18850	18840	997
321	20240604	135400	2391867250	18850	18850	18850	18840	830
322	20240604	135300	2376221960	18840	18830	18850	18830	647
323	20240604	135200	2364034230	18830	18830	18830	18820	516
324	20240604	135100	2354318400	18820	18820	18830	18820	257
325	20240604	135000	2349479810	18820	18830	18830	18820	261
326	20240604	134900	2344565960	18830	18820	18830	18820	167
327	20240604	134800	2341421830	18820	18820	18830	18820	829
328	20240604	134700	2325813820	18820	18830	18830	18820	116
329	20240604	134600	2323629910	18830	18830	18830	18820	206
330	20240604	134500	2319751350	18820	18820	18830	18810	901
331	20240604	134400	2302795750	18820	18820	18820	18810	214
332	20240604	134300	2298768510	18810	18810	18820	18810	413
333	20240604	134200	2290996980	18820	18810	18820	18810	288
334	20240604	134100	2285577370	18810	18810	18820	18810	336
335	20240604	134000	2279255210	18810	18810	18820	18810	905
336	20240604	133900	2262223890	18820	18820	18820	18810	137
337	20240604	133800	2259646040	18820	18810	18820	18810	134
338	20240604	133700	2257125000	18820	18810	18820	18800	1248
339	20240604	133600	2233648480	18800	18800	18800	18790	956
340	20240604	133500	2215677010	18790	18800	18800	18790	140
341	20240604	133400	2213046020	18800	18790	18800	18790	754
342	20240604	133300	2198872550	18800	18790	18800	18790	139
343	20240604	133200	2196260040	18790	18790	18800	18790	255
344	20240604	133100	2191466700	18790	18790	18800	18790	196
345	20240604	133000	2187783680	18790	18790	18800	18790	308
346	20240604	132900	2181995990	18800	18790	18800	18790	120
347	20240604	132800	2179740900	18790	18790	18800	18790	471
348	20240604	132700	2170890590	18790	18790	18800	18790	68
349	20240604	132600	2169612450	18790	18800	18800	18790	167
350	20240604	132500	2166474320	18790	18810	18810	18790	1562
351	20240604	132400	2137108300	18800	18810	18810	18800	646
352	20240604	132300	2124958400	18800	18800	18810	18800	168
353	20240604	132200	2121799420	18800	18800	18810	18800	220
354	20240604	132100	2117663090	18810	18800	18810	18800	151
355	20240604	132000	2114823170	18800	18790	18810	18790	295
356	20240604	131900	2109277460	18790	18800	18800	18790	284
357	20240604	131800	2103938940	18800	18790	18800	18790	729
358	20240604	131700	2090235550	18790	18790	18800	18790	209
359	20240604	131600	2086307630	18800	18790	18800	18790	26
360	20240604	131500	2085819010	18790	18800	18800	18790	399
361	20240604	131400	2078319850	18790	18790	18800	18780	1185
362	20240604	131300	2056054830	18790	18780	18790	18780	343
363	20240604	131200	2049611710	18780	18780	18790	18780	160
364	20240604	131100	2046606870	18780	18790	18790	18780	199
365	20240604	131000	2042869620	18780	18780	18790	18780	342
366	20240604	130900	2036445420	18780	18780	18790	18780	136
367	20240604	130800	2033891320	18780	18780	18790	18780	249
368	20240604	130700	2029214940	18780	18780	18790	18780	170
369	20240604	130600	2026022050	18780	18780	18790	18780	192
370	20240604	130500	2022414940	18780	18780	18790	18780	347
371	20240604	130400	2015896710	18780	18780	18790	18780	365
372	20240604	130300	2009040760	18780	18780	18790	18780	299
373	20240604	130200	2003424810	18790	18780	18790	18780	212
374	20240604	130100	1999442860	18790	18780	18790	18780	150
375	20240604	130000	1996624450	18790	18780	18790	18780	197
376	20240604	125900	1992924630	18790	18780	18790	18780	542
377	20240604	125800	1982741020	18790	18780	18790	18780	205
378	20240604	125700	1978891090	18780	18790	18790	18780	186
379	20240604	125600	1975397910	18780	18780	18790	18780	225
380	20240604	125500	1971172210	18780	18790	18790	18780	92
381	20240604	125400	1969444370	18780	18790	18790	18780	332
382	20240604	125300	1963207790	18790	18780	18790	18780	316
383	20240604	125200	1957273010	18780	18780	18790	18780	222
384	20240604	125100	1953103680	18780	18790	18790	18780	122
385	20240604	125000	1950811350	18790	18760	18790	18760	327
386	20240604	124900	1944670040	18780	18780	18780	18760	1181
387	20240604	124800	1922502620	18780	18780	18780	18770	777
388	20240604	124700	1907911250	18780	18790	18790	18780	156
389	20240604	124600	1904981190	18780	18800	18810	18780	696
390	20240604	124500	1891901100	18800	18810	18820	18800	1778
391	20240604	124400	1858458850	18820	18820	18820	18810	228
392	20240604	124300	1854167900	18810	18820	18820	18810	159
393	20240604	124200	1851176810	18810	18810	18820	18810	31
394	20240604	124100	1850593690	18810	18810	18820	18810	114
395	20240604	124000	1848449300	18800	18790	18800	18780	587
396	20240604	123900	1837419980	18780	18780	18790	18780	637
397	20240604	123800	1825451740	18790	18780	18790	18780	283
398	20240604	123700	1820136920	18780	18790	18790	18780	154
399	20240604	123600	1817244760	18780	18780	18780	18780	68
400	20240604	123500	1815967720	18780	18790	18790	18780	195
401	20240604	123400	1812305530	18780	18790	18790	18780	76
402	20240604	123300	1810878200	18780	18780	18790	18780	232
403	20240604	123200	1806521200	18790	18790	18790	18780	91
404	20240604	123100	1804812180	18780	18780	18790	18780	38
405	20240604	123000	1804098510	18780	18770	18780	18770	759
406	20240604	122900	1789845080	18780	18770	18780	18770	143
407	20240604	122800	1787160920	18770	18770	18780	18770	200
408	20240604	122700	1783406890	18770	18760	18770	18760	51
409	20240604	122600	1782449910	18760	18780	18780	18760	1851
410	20240604	122500	1747695410	18780	18790	18790	18780	1370
411	20240604	122400	1721964450	18780	18780	18780	18780	202
412	20240604	122300	1718170890	18780	18780	18790	18780	354
413	20240604	122200	1711522720	18780	18790	18790	18780	194
414	20240604	122100	1707878750	18790	18780	18790	18780	59
415	20240604	122000	1706770670	18790	18790	18790	18780	174
416	20240604	121900	1703502810	18780	18780	18790	18780	133
417	20240604	121800	1701004860	18790	18780	18790	18780	99
418	20240604	121700	1699145600	18790	18790	18790	18780	2602
419	20240604	121600	1650277070	18780	18780	18790	18770	988
420	20240604	121500	1631722450	18770	18780	18780	18770	370
421	20240604	121400	1624777520	18780	18770	18780	18770	80
422	20240604	121300	1623275790	18780	18770	18780	18770	94
423	20240604	121200	1621511280	18780	18790	18790	18770	125
424	20240604	121100	1619164580	18760	18780	18790	18760	950
425	20240604	121000	1601327940	18780	18790	18800	18780	628
426	20240604	120900	1589526840	18790	18820	18820	18790	746
427	20240604	120800	1575495700	18820	18820	18840	18820	1161
428	20240604	120700	1553643540	18840	18800	18840	18790	884
429	20240604	120600	1537008690	18800	18780	18800	18780	805
430	20240604	120500	1521882980	18780	18780	18790	18780	258
431	20240604	120400	1517037730	18780	18780	18790	18780	295
432	20240604	120300	1511497600	18780	18780	18790	18780	189
433	20240604	120200	1507948150	18780	18780	18790	18780	149
434	20240604	120100	1505149920	18780	18780	18790	18780	162
435	20240604	120000	1502107530	18780	18780	18790	18780	224
436	20240604	115900	1497900760	18790	18780	18790	18780	177
437	20240604	115800	1494576660	18780	18780	18790	18780	306
438	20240604	115700	1488829920	18780	18780	18790	18780	163
439	20240604	115600	1485768750	18780	18780	18790	18780	185
440	20240604	115500	1482294410	18780	18780	18790	18780	323
441	20240604	115400	1476228100	18780	18780	18790	18780	86
442	20240604	115300	1474612890	18790	18780	18790	18780	848
443	20240604	115200	1458687230	18790	18780	18790	18780	118
444	20240604	115100	1456471060	18780	18780	18790	18780	47
445	20240604	115000	1455588270	18780	18780	18780	18760	591
446	20240604	114900	1444494520	18770	18770	18780	18770	145
447	20240604	114800	1441772670	18780	18780	18790	18770	317
448	20240604	114700	1435819340	18790	18780	18790	18770	126
449	20240604	114600	1433453320	18770	18770	18780	18770	322
450	20240604	114500	1427406390	18770	18770	18780	18770	159
451	20240604	114400	1424421480	18770	18780	18790	18770	201
452	20240604	114300	1420647520	18790	18780	18790	18770	512
453	20240604	114200	1411032040	18780	18780	18790	18780	191
454	20240604	114100	1407444680	18790	18790	18790	18780	271
455	20240604	114000	1402354440	18790	18780	18790	18780	119
456	20240604	113900	1400119420	18780	18790	18800	18780	163
457	20240604	113800	1397056690	18800	18780	18800	18780	223
458	20240604	113700	1392866380	18780	18780	18800	18770	511
459	20240604	113600	1383263310	18780	18780	18790	18780	81
460	20240604	113500	1381742020	18780	18800	18800	18780	389
461	20240604	113400	1374433430	18790	18790	18800	18790	138
462	20240604	113300	1371840370	18800	18780	18800	18780	399
463	20240604	113200	1364344270	18790	18780	18790	18780	103
464	20240604	113100	1362409370	18780	18790	18800	18780	170
465	20240604	113000	1359215240	18790	18790	18800	18790	322
466	20240604	112900	1353164230	18790	18790	18790	18780	444
467	20240604	112800	1344822520	18790	18790	18790	18780	72
468	20240604	112700	1343470330	18790	18780	18790	18770	585
469	20240604	112600	1332484710	18770	18770	18780	18760	434
470	20240604	112500	1324337730	18760	18770	18770	18760	177
471	20240604	112400	1321016870	18760	18760	18770	18760	75
472	20240604	112300	1319609610	18760	18760	18780	18760	622
473	20240604	112200	1307937300	18760	18770	18770	18760	150
474	20240604	112100	1305122830	18760	18770	18780	18760	561
475	20240604	112000	1294593150	18770	18770	18780	18770	282
476	20240604	111900	1289298150	18780	18770	18780	18770	242
477	20240604	111800	1284755490	18770	18770	18770	18760	786
478	20240604	111700	1270003720	18770	18760	18770	18760	77
479	20240604	111600	1268558880	18760	18780	18790	18760	1280
480	20240604	111500	1244532020	18790	18790	18790	18780	587
481	20240604	111400	1233506460	18780	18790	18790	18780	271
482	20240604	111300	1228415770	18790	18790	18790	18780	218
483	20240604	111200	1224319830	18790	18780	18790	18780	300
484	20240604	111100	1218684450	18790	18780	18790	18780	240
485	20240604	111000	1214175900	18790	18780	18800	18780	971
486	20240604	110900	1195933520	18790	18770	18790	18770	650
487	20240604	110800	1183730250	18760	18770	18780	18760	802
488	20240604	110700	1168677240	18780	18770	18780	18770	167
489	20240604	110600	1165541560	18770	18760	18780	18760	215
490	20240604	110500	1161505550	18760	18730	18770	18730	677
491	20240604	110400	1148809350	18740	18720	18750	18710	471
492	20240604	110300	1139984940	18730	18730	18730	18710	161
493	20240604	110200	1136970680	18740	18700	18740	18690	595
494	20240604	110100	1125834500	18700	18700	18700	18690	80
495	20240604	110000	1124339180	18690	18690	18700	18690	214
496	20240604	105900	1120338830	18700	18680	18700	18680	609
497	20240604	105800	1108957690	18680	18690	18690	18680	165
498	20240604	105700	1105874950	18680	18690	18690	18680	665
499	20240604	105600	1093452710	18680	18690	18690	18680	125
500	20240604	105500	1091117690	18680	18680	18690	18680	135
501	20240604	105400	1088595840	18680	18690	18690	18680	148
502	20240604	105300	1085831160	18680	18680	18680	18680	204
503	20240604	105200	1082020440	18680	18680	18690	18680	105
504	20240604	105100	1080059010	18680	18680	18690	18680	232
505	20240604	105000	1075725070	18680	18690	18690	18680	81
506	20240604	104900	1074211840	18680	18680	18690	18680	232
507	20240604	104800	1069878030	18680	18690	18690	18680	109
508	20240604	104700	1067841680	18680	18680	18690	18680	161
509	20240604	104600	1064834170	18690	18680	18690	18680	83
510	20240604	104500	1063283690	18680	18690	18690	18680	322
511	20240604	104400	1057266830	18680	18680	18690	18680	212
512	20240604	104300	1053306080	18680	18680	18690	18680	173
513	20240604	104200	1050074250	18680	18680	18690	18680	235
514	20240604	104100	1045684130	18680	18680	18680	18680	96
515	20240604	104000	1043890850	18690	18680	18690	18680	248
516	20240604	103900	1039257920	18680	18680	18690	18680	164
517	20240604	103800	1036194010	18680	18680	18690	18680	291
518	20240604	103700	1030757220	18680	18680	18690	18680	166
519	20240604	103600	1027655920	18680	18690	18690	18680	196
520	20240604	103500	1023994220	18680	18680	18690	18680	158
521	20240604	103400	1021042420	18690	18680	18690	18680	271
522	20240604	103300	1015979740	18680	18680	18690	18680	89
523	20240604	103200	1014317130	18680	18680	18690	18680	222
524	20240604	103100	1010169820	18690	18680	18690	18680	255
525	20240604	103000	1005406050	18680	18690	18690	18680	176
526	20240604	102900	1002118130	18690	18690	18690	18680	154
527	20240604	102800	999241180	18680	18680	18690	18680	55
528	20240604	102700	998213700	18680	18680	18690	18680	210
529	20240604	102600	994290530	18680	18690	18700	18680	347
530	20240604	102500	987805110	18690	18690	18700	18690	135
531	20240604	102400	985281780	18690	18690	18700	18690	187
532	20240604	102300	981786230	18690	18700	18710	18690	251
533	20240604	102200	977092440	18700	18700	18710	18700	102
534	20240604	102100	975184990	18710	18700	18710	18700	273
535	20240604	102000	970079480	18710	18710	18710	18700	88
536	20240604	101900	968433390	18710	18700	18710	18700	183
537	20240604	101800	965010960	18710	18710	18710	18700	107
538	20240604	101700	963009550	18710	18700	18710	18700	954
539	20240604	101600	945161920	18700	18700	18700	18700	149
540	20240604	101500	942375620	18700	18700	18710	18700	296
541	20240604	101400	936840380	18700	18700	18710	18700	160
542	20240604	101300	933847920	18710	18700	18710	18700	221
543	20240604	101200	929714960	18700	18700	18710	18700	229
544	20240604	101100	925432200	18700	18710	18710	18700	107
545	20240604	101000	923431270	18710	18700	18710	18700	102
546	20240604	100900	921523400	18700	18710	18710	18700	154
547	20240604	100800	918643200	18710	18710	18710	18700	163
548	20240604	100700	915594500	18710	18700	18710	18700	184
549	20240604	100600	912152680	18710	18710	18710	18700	568
550	20240604	100500	901525420	18710	18710	18720	18710	63
551	20240604	100400	900346680	18710	18720	18720	18710	632
552	20240604	100300	888515840	18720	18720	18730	18720	411
553	20240604	100200	880821910	18720	18720	18730	18720	492
554	20240604	100100	871611530	18720	18720	18730	18720	250
555	20240604	100000	866931270	18720	18720	18730	18720	125
556	20240604	095900	864591260	18730	18720	18730	18720	100
557	20240604	095800	862719160	18730	18730	18730	18720	987
558	20240604	095700	844233940	18730	18730	18730	18730	83
559	20240604	095600	842679350	18730	18730	18730	18730	73
560	20240604	095500	841312060	18740	18730	18740	18730	123
561	20240604	095400	839007560	18730	18740	18740	18730	818
562	20240604	095300	823678940	18730	18730	18740	18730	149
563	20240604	095200	820887920	18730	18720	18740	18720	1977
564	20240604	095100	783857090	18720	18720	18730	18720	163
565	20240604	095000	780805670	18720	18720	18730	18720	299
566	20240604	094900	775206840	18720	18720	18730	18720	252
567	20240604	094800	770488720	18720	18730	18740	18720	761
568	20240604	094700	756234390	18730	18730	18740	18730	147
569	20240604	094600	753481070	18740	18730	18740	18730	89
570	20240604	094500	751814020	18740	18730	18740	18730	103
571	20240604	094400	749884280	18730	18740	18740	18730	96
572	20240604	094300	748086000	18740	18730	18740	18730	202
573	20240604	094200	744301220	18740	18760	18760	18730	1036
574	20240604	094100	724882720	18760	18770	18780	18760	604
575	20240604	094000	713545600	18770	18770	18780	18770	92
576	20240604	093900	711818730	18770	18780	18780	18760	456
577	20240604	093800	703259170	18780	18770	18790	18750	897
578	20240604	093700	686417620	18770	18730	18770	18730	676
579	20240604	093600	673738000	18760	18760	18760	18730	668
580	20240604	093500	661211080	18760	18760	18770	18760	555
581	20240604	093400	650798700	18760	18740	18770	18730	806
582	20240604	093300	635689190	18730	18730	18730	18710	641
583	20240604	093200	623687930	18710	18710	18730	18710	326
584	20240604	093100	617584630	18710	18720	18730	18700	1137
585	20240604	093000	596311610	18730	18720	18730	18720	386
586	20240604	092900	589084650	18720	18720	18730	18720	459
587	20240604	092800	580491860	18720	18720	18730	18720	242
588	20240604	092700	575961370	18720	18720	18730	18720	113
589	20240604	092600	573845990	18720	18710	18730	18690	808
590	20240604	092500	558727490	18680	18670	18700	18670	1533
591	20240604	092400	530089870	18670	18670	18670	18670	171
592	20240604	092300	526897300	18650	18660	18670	18640	2386
593	20240604	092200	482398330	18650	18650	18660	18650	387
594	20240604	092100	475180750	18650	18650	18660	18650	226
595	20240604	092000	470965840	18650	18650	18660	18650	280
596	20240604	091900	465741970	18650	18650	18660	18650	222
597	20240604	091800	461600950	18650	18650	18660	18650	221
598	20240604	091700	457479100	18650	18650	18660	18650	991
599	20240604	091600	438989310	18660	18650	18660	18650	727
600	20240604	091500	425427400	18650	18650	18660	18650	452
601	20240604	091400	416997130	18650	18650	18650	18650	34
602	20240604	091300	416363030	18650	18640	18660	18640	354
603	20240604	091200	409762080	18630	18640	18640	18630	354
604	20240604	091100	403163540	18630	18630	18640	18630	1440
605	20240604	091000	376325650	18630	18660	18670	18630	3833
606	20240604	090900	304848700	18660	18660	18660	18660	254
607	20240604	090800	300109060	18660	18660	18670	18660	297
608	20240604	090700	294566420	18660	18670	18670	18660	123
609	20240604	090600	292270600	18670	18670	18670	18660	171
610	20240604	090500	289078280	18670	18700	18700	18660	708
611	20240604	090400	275854760	18670	18650	18700	18650	523
612	20240604	090300	266094270	18660	18700	18700	18650	226
613	20240604	090200	261878780	18640	18640	18640	18630	1489
614	20240604	090100	234125060	18630	18650	18660	18630	1368
615	20240604	090000	208626580	18650	18640	18770	18640	11182