KissMeData/044490/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192900	1467322780	18900	18900	18900	18900	1976
3	20240605	192800	1467322780	18900	18900	18900	18900	0
4	20240605	192700	1467322780	18900	18900	18900	18900	0
5	20240605	192600	1467322780	18900	18900	18900	18900	0
6	20240605	192500	1467322780	18900	18900	18900	18900	0
7	20240605	192400	1467322780	18900	18900	18900	18900	0
8	20240605	192300	1467322780	18900	18900	18900	18900	0
9	20240605	192200	1467322780	18900	18900	18900	18900	0
10	20240605	192100	1467322780	18900	18900	18900	18900	0
11	20240605	192000	1467322780	18900	18900	18900	18900	0
12	20240605	191900	1467322780	18900	18900	18900	18900	0
13	20240605	191800	1467322780	18900	18900	18900	18900	0
14	20240605	191700	1467322780	18900	18900	18900	18900	0
15	20240605	191600	1467322780	18900	18900	18900	18900	0
16	20240605	191500	1467322780	18900	18900	18900	18900	0
17	20240605	191400	1467322780	18900	18900	18900	18900	0
18	20240605	191300	1467322780	18900	18900	18900	18900	0
19	20240605	191200	1467322780	18900	18900	18900	18900	0
20	20240605	191100	1467322780	18900	18900	18900	18900	0
21	20240605	191000	1467322780	18900	18900	18900	18900	0
22	20240605	190900	1467322780	18900	18900	18900	18900	0
23	20240605	190800	1467322780	18900	18900	18900	18900	0
24	20240605	190700	1467322780	18900	18900	18900	18900	0
25	20240605	190600	1467322780	18900	18900	18900	18900	0
26	20240605	190500	1467322780	18900	18900	18900	18900	0
27	20240605	190400	1467322780	18900	18900	18900	18900	0
28	20240605	190300	1467322780	18900	18900	18900	18900	0
29	20240605	190200	1467322780	18900	18900	18900	18900	0
30	20240605	190100	1467322780	18900	18900	18900	18900	0
31	20240605	190000	1467322780	18900	18900	18900	18900	0
32	20240605	185900	1467322780	18900	18900	18900	18900	1976
33	20240605	185800	1467322780	18900	18900	18900	18900	0
34	20240605	185700	1467322780	18900	18900	18900	18900	0
35	20240605	185600	1467322780	18900	18900	18900	18900	0
36	20240605	185500	1467322780	18900	18900	18900	18900	0
37	20240605	185400	1467322780	18900	18900	18900	18900	0
38	20240605	185300	1467322780	18900	18900	18900	18900	0
39	20240605	185200	1467322780	18900	18900	18900	18900	0
40	20240605	185100	1467322780	18900	18900	18900	18900	0
41	20240605	185000	1467322780	18900	18900	18900	18900	0
42	20240605	184900	1467322780	18900	18900	18900	18900	0
43	20240605	184800	1467322780	18900	18900	18900	18900	0
44	20240605	184700	1467322780	18900	18900	18900	18900	0
45	20240605	184600	1467322780	18900	18900	18900	18900	0
46	20240605	184500	1467322780	18900	18900	18900	18900	0
47	20240605	184400	1467322780	18900	18900	18900	18900	0
48	20240605	184300	1467322780	18900	18900	18900	18900	0
49	20240605	184200	1467322780	18900	18900	18900	18900	0
50	20240605	184100	1467322780	18900	18900	18900	18900	0
51	20240605	184000	1467322780	18900	18900	18900	18900	0
52	20240605	183900	1467322780	18900	18900	18900	18900	0
53	20240605	183800	1467322780	18900	18900	18900	18900	0
54	20240605	183700	1467322780	18900	18900	18900	18900	0
55	20240605	183600	1467322780	18900	18900	18900	18900	0
56	20240605	183500	1467322780	18900	18900	18900	18900	0
57	20240605	183400	1467322780	18900	18900	18900	18900	0
58	20240605	183300	1467322780	18900	18900	18900	18900	0
59	20240605	183200	1467322780	18900	18900	18900	18900	0
60	20240605	183100	1467322780	18900	18900	18900	18900	0
61	20240605	183000	1467322780	18900	18900	18900	18900	0
62	20240605	182900	1467322780	18900	18900	18900	18900	1976
63	20240605	182800	1467322780	18900	18900	18900	18900	0
64	20240605	182700	1467322780	18900	18900	18900	18900	0
65	20240605	182600	1467322780	18900	18900	18900	18900	0
66	20240605	182500	1467322780	18900	18900	18900	18900	0
67	20240605	182400	1467322780	18900	18900	18900	18900	0
68	20240605	182300	1467322780	18900	18900	18900	18900	0
69	20240605	182200	1467322780	18900	18900	18900	18900	0
70	20240605	182100	1467322780	18900	18900	18900	18900	0
71	20240605	182000	1467322780	18900	18900	18900	18900	0
72	20240605	181900	1467322780	18900	18900	18900	18900	0
73	20240605	181800	1467322780	18900	18900	18900	18900	0
74	20240605	181700	1467322780	18900	18900	18900	18900	0
75	20240605	181600	1467322780	18900	18900	18900	18900	0
76	20240605	181500	1467322780	18900	18900	18900	18900	0
77	20240605	181400	1467322780	18900	18900	18900	18900	0
78	20240605	181300	1467322780	18900	18900	18900	18900	0
79	20240605	181200	1467322780	18900	18900	18900	18900	0
80	20240605	181100	1467322780	18900	18900	18900	18900	0
81	20240605	181000	1467322780	18900	18900	18900	18900	0
82	20240605	180900	1467322780	18900	18900	18900	18900	0
83	20240605	180800	1467322780	18900	18900	18900	18900	0
84	20240605	180700	1467322780	18900	18900	18900	18900	0
85	20240605	180600	1467322780	18900	18900	18900	18900	0
86	20240605	180500	1467322780	18900	18900	18900	18900	0
87	20240605	180400	1467322780	18900	18900	18900	18900	0
88	20240605	180300	1467322780	18900	18900	18900	18900	0
89	20240605	180200	1467322780	18900	18900	18900	18900	0
90	20240605	180100	1467322780	18900	18900	18900	18900	0
91	20240605	180000	1467322780	18900	18900	18900	18900	0
92	20240605	175900	1467322780	18900	18900	18900	18900	1976
93	20240605	175800	1467322780	18900	18900	18900	18900	0
94	20240605	175700	1467322780	18900	18900	18900	18900	0
95	20240605	175600	1467322780	18900	18900	18900	18900	0
96	20240605	175500	1467322780	18900	18900	18900	18900	0
97	20240605	175400	1467322780	18900	18900	18900	18900	0
98	20240605	175300	1467322780	18900	18900	18900	18900	0
99	20240605	175200	1467322780	18900	18900	18900	18900	0
100	20240605	175100	1467322780	18900	18900	18900	18900	0
101	20240605	175000	1467322780	18900	18900	18900	18900	0
102	20240605	174900	1467322780	18900	18900	18900	18900	0
103	20240605	174800	1467322780	18900	18900	18900	18900	0
104	20240605	174700	1467322780	18900	18900	18900	18900	0
105	20240605	174600	1467322780	18900	18900	18900	18900	0
106	20240605	174500	1467322780	18900	18900	18900	18900	0
107	20240605	174400	1467322780	18900	18900	18900	18900	0
108	20240605	174300	1467322780	18900	18900	18900	18900	0
109	20240605	174200	1467322780	18900	18900	18900	18900	0
110	20240605	174100	1467322780	18900	18900	18900	18900	0
111	20240605	174000	1467322780	18900	18900	18900	18900	0
112	20240605	173900	1467322780	18900	18900	18900	18900	0
113	20240605	173800	1467322780	18900	18900	18900	18900	0
114	20240605	173700	1467322780	18900	18900	18900	18900	0
115	20240605	173600	1467322780	18900	18900	18900	18900	0
116	20240605	173500	1467322780	18900	18900	18900	18900	0
117	20240605	173400	1467322780	18900	18900	18900	18900	0
118	20240605	173300	1467322780	18900	18900	18900	18900	0
119	20240605	173200	1467322780	18900	18900	18900	18900	0
120	20240605	173100	1467322780	18900	18900	18900	18900	0
121	20240605	173000	1467322780	18900	18900	18900	18900	0
122	20240605	172900	1467322780	18900	18900	18900	18900	1976
123	20240605	172800	1467322780	18900	18900	18900	18900	0
124	20240605	172700	1467322780	18900	18900	18900	18900	0
125	20240605	172600	1467322780	18900	18900	18900	18900	0
126	20240605	172500	1467322780	18900	18900	18900	18900	0
127	20240605	172400	1467322780	18900	18900	18900	18900	0
128	20240605	172300	1467322780	18900	18900	18900	18900	0
129	20240605	172200	1467322780	18900	18900	18900	18900	0
130	20240605	172100	1467322780	18900	18900	18900	18900	0
131	20240605	172000	1467322780	18900	18900	18900	18900	0
132	20240605	171900	1467322780	18900	18900	18900	18900	0
133	20240605	171800	1467322780	18900	18900	18900	18900	0
134	20240605	171700	1467322780	18900	18900	18900	18900	0
135	20240605	171600	1467322780	18900	18900	18900	18900	0
136	20240605	171500	1467322780	18900	18900	18900	18900	0
137	20240605	171400	1467322780	18900	18900	18900	18900	0
138	20240605	171300	1467322780	18900	18900	18900	18900	0
139	20240605	171200	1467322780	18900	18900	18900	18900	0
140	20240605	171100	1467322780	18900	18900	18900	18900	0
141	20240605	171000	1467322780	18900	18900	18900	18900	0
142	20240605	170900	1467322780	18900	18900	18900	18900	0
143	20240605	170800	1467322780	18900	18900	18900	18900	0
144	20240605	170700	1467322780	18900	18900	18900	18900	0
145	20240605	170600	1467322780	18900	18900	18900	18900	0
146	20240605	170500	1467322780	18900	18900	18900	18900	0
147	20240605	170400	1467322780	18900	18900	18900	18900	0
148	20240605	170300	1467322780	18900	18900	18900	18900	0
149	20240605	170200	1467322780	18900	18900	18900	18900	0
150	20240605	170100	1467322780	18900	18900	18900	18900	0
151	20240605	170000	1467322780	18900	18900	18900	18900	0
152	20240605	165900	1467322780	18900	18900	18900	18900	1976
153	20240605	165800	1467322780	18900	18900	18900	18900	0
154	20240605	165700	1467322780	18900	18900	18900	18900	0
155	20240605	165600	1467322780	18900	18900	18900	18900	0
156	20240605	165500	1467322780	18900	18900	18900	18900	0
157	20240605	165400	1467322780	18900	18900	18900	18900	0
158	20240605	165300	1467322780	18900	18900	18900	18900	0
159	20240605	165200	1467322780	18900	18900	18900	18900	0
160	20240605	165100	1467322780	18900	18900	18900	18900	0
161	20240605	165000	1467322780	18900	18900	18900	18900	0
162	20240605	164900	1467322780	18900	18900	18900	18900	0
163	20240605	164800	1467322780	18900	18900	18900	18900	0
164	20240605	164700	1467322780	18900	18900	18900	18900	0
165	20240605	164600	1467322780	18900	18900	18900	18900	0
166	20240605	164500	1467322780	18900	18900	18900	18900	0
167	20240605	164400	1467322780	18900	18900	18900	18900	0
168	20240605	164300	1467322780	18900	18900	18900	18900	0
169	20240605	164200	1467322780	18900	18900	18900	18900	0
170	20240605	164100	1467322780	18900	18900	18900	18900	0
171	20240605	164000	1467322780	18900	18900	18900	18900	0
172	20240605	163900	1467322780	18900	18900	18900	18900	0
173	20240605	163800	1467322780	18900	18900	18900	18900	0
174	20240605	163700	1467322780	18900	18900	18900	18900	0
175	20240605	163600	1467322780	18900	18900	18900	18900	0
176	20240605	163500	1467322780	18900	18900	18900	18900	0
177	20240605	163400	1467322780	18900	18900	18900	18900	0
178	20240605	163300	1467322780	18900	18900	18900	18900	0
179	20240605	163200	1467322780	18900	18900	18900	18900	0
180	20240605	163100	1467322780	18900	18900	18900	18900	0
181	20240605	163000	1467322780	18900	18900	18900	18900	0
182	20240605	162900	1467322780	18900	18900	18900	18900	1976
183	20240605	162800	1467322780	18900	18900	18900	18900	0
184	20240605	162700	1467322780	18900	18900	18900	18900	0
185	20240605	162600	1467322780	18900	18900	18900	18900	0
186	20240605	162500	1467322780	18900	18900	18900	18900	0
187	20240605	162400	1467322780	18900	18900	18900	18900	0
188	20240605	162300	1467322780	18900	18900	18900	18900	0
189	20240605	162200	1467322780	18900	18900	18900	18900	0
190	20240605	162100	1467322780	18900	18900	18900	18900	0
191	20240605	162000	1467322780	18900	18900	18900	18900	0
192	20240605	161900	1467322780	18900	18900	18900	18900	0
193	20240605	161800	1467322780	18900	18900	18900	18900	0
194	20240605	161700	1467322780	18900	18900	18900	18900	0
195	20240605	161600	1467322780	18900	18900	18900	18900	0
196	20240605	161500	1467322780	18900	18900	18900	18900	0
197	20240605	161400	1467322780	18900	18900	18900	18900	0
198	20240605	161300	1467322780	18900	18900	18900	18900	0
199	20240605	161200	1467322780	18900	18900	18900	18900	0
200	20240605	161100	1467322780	18900	18900	18900	18900	0
201	20240605	161000	1467322780	18900	18900	18900	18900	0
202	20240605	160900	1467322780	18900	18900	18900	18900	0
203	20240605	160800	1467322780	18900	18900	18900	18900	0
204	20240605	160700	1467322780	18900	18900	18900	18900	0
205	20240605	160600	1467322780	18900	18900	18900	18900	0
206	20240605	160500	1467322780	18900	18900	18900	18900	0
207	20240605	160400	1467322780	18900	18900	18900	18900	0
208	20240605	160300	1467322780	18900	18900	18900	18900	0
209	20240605	160200	1467322780	18900	18900	18900	18900	0
210	20240605	160100	1467322780	18900	18900	18900	18900	0
211	20240605	160000	1467322780	18900	18900	18900	18900	0
212	20240605	155900	1467322780	18900	18900	18900	18900	1976
213	20240605	155800	1467322780	18900	18900	18900	18900	0
214	20240605	155700	1467322780	18900	18900	18900	18900	0
215	20240605	155600	1467322780	18900	18900	18900	18900	0
216	20240605	155500	1467322780	18900	18900	18900	18900	0
217	20240605	155400	1467322780	18900	18900	18900	18900	0
218	20240605	155300	1467322780	18900	18900	18900	18900	0
219	20240605	155200	1467322780	18900	18900	18900	18900	0
220	20240605	155100	1467322780	18900	18900	18900	18900	0
221	20240605	155000	1467322780	18900	18900	18900	18900	0
222	20240605	154900	1467322780	18900	18900	18900	18900	0
223	20240605	154800	1467322780	18900	18900	18900	18900	0
224	20240605	154700	1467322780	18900	18900	18900	18900	0
225	20240605	154600	1467322780	18900	18900	18900	18900	0
226	20240605	154500	1467322780	18900	18900	18900	18900	0
227	20240605	154400	1467322780	18900	18900	18900	18900	0
228	20240605	154300	1467322780	18900	18900	18900	18900	0
229	20240605	154200	1467322780	18900	18900	18900	18900	0
230	20240605	154100	1467322780	18900	18900	18900	18900	0
231	20240605	154000	1467322780	18900	18900	18900	18900	0
232	20240605	153900	1467322780	18900	18900	18900	18900	0
233	20240605	153800	1467322780	18900	18900	18900	18900	0
234	20240605	153700	1467322780	18900	18900	18900	18900	0
235	20240605	153600	1467322780	18900	18900	18900	18900	0
236	20240605	153500	1467322780	18900	18900	18900	18900	0
237	20240605	153400	1467322780	18900	18900	18900	18900	0
238	20240605	153300	1467322780	18900	18900	18900	18900	0
239	20240605	153200	1467322780	18900	18900	18900	18900	0
240	20240605	153100	1467322780	18900	18900	18900	18900	0
241	20240605	153000	1467322780	18900	18900	18900	18900	1976
242	20240605	152900	1429976380	18950	18950	18950	18950	0
243	20240605	152800	1429976380	18950	18950	18950	18950	0
244	20240605	152700	1429976380	18950	18950	18950	18950	0
245	20240605	152600	1429976380	18950	18950	18950	18950	0
246	20240605	152500	1429976380	18950	18950	18950	18950	0
247	20240605	152400	1429976380	18950	18950	18950	18950	0
248	20240605	152300	1429976380	18950	18950	18950	18950	0
249	20240605	152200	1429976380	18950	18950	18950	18950	0
250	20240605	152100	1429976380	18950	18950	18950	18950	0
251	20240605	152000	1429976380	18950	18950	18950	18950	0
252	20240605	151900	1429976380	18950	18950	18950	18900	275
253	20240605	151800	1424765180	18950	18900	18950	18900	264
254	20240605	151700	1419775020	18910	18910	18910	18910	128
255	20240605	151600	1417354540	18910	18910	18910	18910	199
256	20240605	151500	1413591450	18910	18910	18910	18900	75
257	20240605	151400	1412173210	18910	18910	18910	18900	58
258	20240605	151300	1411076470	18900	18900	18900	18900	129
259	20240605	151200	1408638370	18900	18930	18940	18900	891
260	20240605	151100	1391788580	18940	18930	18940	18920	242
261	20240605	151000	1387207340	18940	18940	18950	18930	1433
262	20240605	150900	1360066750	18940	18940	18940	18940	54
263	20240605	150800	1359043990	18910	18940	18940	18910	87
264	20240605	150700	1357397020	18900	18890	18900	18890	212
265	20240605	150600	1353390280	18890	18890	18890	18880	97
266	20240605	150500	1351558050	18880	18900	18900	18880	723
267	20240605	150400	1337900990	18900	18920	18940	18900	425
268	20240605	150300	1329865940	18950	18940	18950	18930	120
269	20240605	150200	1327592840	18950	18950	18950	18950	60
270	20240605	150100	1326455840	18950	18950	18950	18950	26
271	20240605	150000	1325963140	18950	18940	18950	18940	224
272	20240605	145900	1321719840	18950	18940	18950	18930	209
273	20240605	145800	1317761020	18950	18940	18950	18940	50
274	20240605	145700	1316813550	18950	18960	18960	18950	52
275	20240605	145600	1315827890	18960	18960	18960	18930	303
276	20240605	145500	1310090510	18930	18960	18960	18930	167
277	20240605	145400	1306926510	18960	18960	18960	18960	26
278	20240605	145300	1306433550	18960	18960	18960	18960	99
279	20240605	145200	1304556510	18960	18960	18960	18960	52
280	20240605	145100	1303570590	18940	18960	18960	18940	98
281	20240605	145000	1301713930	18940	18950	18950	18940	53
282	20240605	144900	1300709840	18950	18950	18950	18950	53
283	20240605	144800	1299705490	18950	18950	18950	18950	26
284	20240605	144700	1299212790	18950	18940	18950	18930	303
285	20240605	144600	1293474450	18960	18980	18980	18960	71
286	20240605	144500	1292127230	18980	18980	18980	18980	26
287	20240605	144400	1291633750	18990	18990	18990	18980	272
288	20240605	144300	1286468970	19000	19000	19000	19000	52
289	20240605	144200	1285480970	19000	18960	19000	18960	28
290	20240605	144100	1284949010	18960	18940	18960	18940	800
291	20240605	144000	1269789090	18940	18940	18940	18930	243
292	20240605	143900	1265188570	18940	18940	18940	18940	213
293	20240605	143800	1261154350	18940	18940	18940	18940	103
294	20240605	143700	1259203530	18940	18940	18940	18940	53
295	20240605	143600	1258199710	18940	18940	18940	18940	29
296	20240605	143500	1257650450	18940	18940	18940	18940	65
297	20240605	143400	1256419350	18940	18940	18940	18940	57
298	20240605	143300	1255339770	18940	18940	18940	18940	63
299	20240605	143200	1254146550	18940	18940	18940	18940	78
300	20240605	143100	1252669230	18930	18930	18930	18930	43
301	20240605	143000	1251855240	18930	18930	18930	18930	54
302	20240605	142900	1250833020	18900	18890	18900	18890	660
303	20240605	142800	1238359660	18890	18890	18890	18890	37
304	20240605	142700	1237660730	18890	18890	18890	18890	144
305	20240605	142600	1234940570	18880	18880	18880	18880	37
306	20240605	142500	1234242010	18870	18890	18890	18870	77
307	20240605	142400	1232788080	18900	18890	18900	18890	495
308	20240605	142300	1223436880	18860	18860	18860	18860	38
309	20240605	142200	1222720200	18860	18860	18860	18850	68
310	20240605	142100	1221437800	18850	18850	18850	18850	87
311	20240605	142000	1219797850	18850	18830	18850	18830	61
312	20240605	141900	1218648810	18820	18820	18820	18820	39
313	20240605	141800	1217914830	18810	18810	18810	18800	448
314	20240605	141700	1209490390	18880	18830	18880	18800	2085
315	20240605	141600	1170284890	18830	18860	18860	18820	1912
316	20240605	141500	1134240240	18870	18880	18880	18870	296
317	20240605	141400	1128653460	18900	18900	18900	18870	952
318	20240605	141300	1110678940	18890	18920	18920	18890	1404
319	20240605	141200	1084136420	18920	18930	18930	18920	676
320	20240605	141100	1071344660	18930	18930	18930	18930	767
321	20240605	141000	1056825350	18940	18950	18950	18940	29
322	20240605	140900	1056276020	18950	18950	18950	18950	10
323	20240605	140800	1056086520	18950	18940	18950	18940	55
324	20240605	140700	1055044320	18940	18940	18940	18940	75
325	20240605	140600	1053623820	18940	18940	18940	18940	38
326	20240605	140500	1052904100	18940	18940	18940	18940	80
327	20240605	140400	1051388900	18940	18940	18940	18940	37
328	20240605	140300	1050688120	18940	18940	18940	18940	76
329	20240605	140200	1049248680	18940	18950	18950	18940	130
330	20240605	140100	1046785550	18940	18940	18940	18940	76
331	20240605	140000	1045346110	18940	18950	18950	18940	137
332	20240605	135900	1042750330	18950	18950	18950	18950	0
333	20240605	135800	1042750330	18950	18950	18950	18950	1089
334	20240605	135700	1022113780	18950	18940	18950	18940	503
335	20240605	135600	1012585080	18940	18940	18940	18940	14
336	20240605	135500	1012319920	18940	18940	18940	18940	23
337	20240605	135400	1011884300	18940	18930	18940	18930	78
338	20240605	135300	1010407360	18930	18930	18930	18930	37
339	20240605	135200	1009706950	18930	18930	18930	18930	76
340	20240605	135100	1008268270	18930	18930	18930	18930	37
341	20240605	135000	1007567860	18930	18930	18930	18930	76
342	20240605	134900	1006129180	18930	18940	18940	18930	38
343	20240605	134800	1005409830	18940	18940	18940	18930	156
344	20240605	134700	1002456440	18940	18940	18940	18940	11
345	20240605	134600	1002248100	18940	18930	18940	18930	14
346	20240605	134500	1001983050	18930	18940	18940	18930	102
347	20240605	134400	1000051550	18940	18940	18940	18930	75
348	20240605	134300	998631380	18930	18940	18940	18930	150
349	20240605	134200	995791680	18950	18950	18950	18950	0
350	20240605	134100	995791680	18950	18950	18950	18950	57
351	20240605	134000	994711530	18950	18950	18950	18950	50
352	20240605	133900	993764030	18950	18930	18950	18930	49
353	20240605	133800	992836280	18930	18930	18930	18930	237
354	20240605	133700	988349870	18930	18940	18940	18930	547
355	20240605	133600	977994840	18940	18940	18940	18940	150
356	20240605	133500	975153840	18950	18960	18960	18940	1684
357	20240605	133400	943250850	18950	18960	18960	18950	343
358	20240605	133300	936750430	18960	18960	18960	18960	171
359	20240605	133200	933508270	18970	18970	18970	18970	2
360	20240605	133100	933470330	18970	18960	18970	18960	75
361	20240605	133000	932047950	18960	18960	18960	18960	81
362	20240605	132900	930512190	18960	18970	18970	18960	166
363	20240605	132800	927363540	18960	18970	18970	18960	472
364	20240605	132700	918410080	18970	18980	18980	18970	43
365	20240605	132600	917594310	18980	18980	18980	18980	0
366	20240605	132500	917594310	18980	18980	18980	18980	20
367	20240605	132400	917214710	18980	18980	18980	18980	83
368	20240605	132300	915639370	18980	18980	18980	18980	68
369	20240605	132200	914348730	18980	18980	18980	18980	37
370	20240605	132100	913646470	18980	18970	18980	18970	234
371	20240605	132000	909206270	18960	18970	18970	18960	241
372	20240605	131900	904636900	18980	18980	18980	18980	0
373	20240605	131800	904636900	18980	18980	18980	18980	0
374	20240605	131700	904636900	18980	18980	18980	18980	20
375	20240605	131600	904257300	18960	18960	18960	18960	38
376	20240605	131500	903536820	18950	18970	18970	18950	2712
377	20240605	131400	852113420	18960	18970	18970	18960	48
378	20240605	131300	851203240	18970	18970	18970	18970	112
379	20240605	131200	849078600	18970	18980	18980	18970	79
380	20240605	131100	847579650	18970	18970	18970	18970	158
381	20240605	131000	844582390	18980	18980	18980	18980	56
382	20240605	130900	843519510	18980	18980	18980	18980	37
383	20240605	130800	842817250	18990	18990	18990	18990	38
384	20240605	130700	842095630	19000	19010	19010	19000	432
385	20240605	130600	833886830	19010	19010	19010	19010	57
386	20240605	130500	832803260	19020	19020	19020	19020	76
387	20240605	130400	831357740	19020	19030	19030	19020	216
388	20240605	130300	827249280	19040	19040	19040	19040	2
389	20240605	130200	827211200	19040	19040	19040	19040	38
390	20240605	130100	826487680	19050	19060	19060	19050	269
391	20240605	130000	821363130	19070	19070	19070	19070	0
392	20240605	125900	821363130	19070	19070	19070	19070	85
393	20240605	125800	819742180	19070	19070	19070	19070	37
394	20240605	125700	819036590	19070	19070	19070	19070	38
395	20240605	125600	818311930	19070	19070	19070	19070	0
396	20240605	125500	818311930	19070	19060	19070	19060	12
397	20240605	125400	818083190	19070	19070	19070	19070	87
398	20240605	125300	816424100	19070	19070	19070	19070	35
399	20240605	125200	815756650	19080	19080	19080	19080	0
400	20240605	125100	815756650	19080	19070	19080	19070	2
401	20240605	125000	815718500	19070	19070	19080	19070	102
402	20240605	124900	813773260	19050	19050	19050	19050	0
403	20240605	124800	813773260	19050	19050	19050	19050	0
404	20240605	124700	813773260	19050	19050	19050	19050	20
405	20240605	124600	813392260	19050	19050	19050	19050	24
406	20240605	124500	812935060	19050	19050	19050	19050	10
407	20240605	124400	812744560	19050	19050	19050	19050	1
408	20240605	124300	812725510	19070	19070	19070	19070	1
409	20240605	124200	812706440	19040	19040	19040	19040	0
410	20240605	124100	812706440	19040	19070	19070	19040	10
411	20240605	124000	812515950	19070	19090	19090	19070	9
412	20240605	123900	812344230	19100	19100	19100	19100	5
413	20240605	123800	812248730	19100	19100	19100	19100	14
414	20240605	123700	811981330	19100	19100	19100	19100	6
415	20240605	123600	811866730	19000	19000	19000	19000	0
416	20240605	123500	811866730	19000	19000	19000	19000	0
417	20240605	123400	811866730	19000	19000	19000	19000	19
418	20240605	123300	811505730	19000	19000	19000	19000	0
419	20240605	123200	811505730	19000	19000	19000	19000	0
420	20240605	123100	811505730	19000	19000	19000	19000	0
421	20240605	123000	811505730	19000	19000	19000	19000	70
422	20240605	122900	810175730	19000	19010	19010	19000	16
423	20240605	122800	809871720	19000	19000	19000	19000	0
424	20240605	122700	809871720	19000	19000	19000	19000	20
425	20240605	122600	809491720	19000	19000	19000	19000	0
426	20240605	122500	809491720	19000	19000	19000	19000	0
427	20240605	122400	809491720	19000	18990	19000	18990	221
428	20240605	122300	805292750	18960	18960	18960	18960	0
429	20240605	122200	805292750	18960	18960	18960	18960	99
430	20240605	122100	803415710	18960	18970	18970	18960	166
431	20240605	122000	800268340	18990	18990	18990	18990	2
432	20240605	121900	800230360	18960	18960	18960	18960	3
433	20240605	121800	800173480	18960	18970	18970	18960	157
434	20240605	121700	797196480	18970	18970	18970	18970	0
435	20240605	121600	797196480	18970	18970	18970	18970	264
436	20240605	121500	792188400	18970	18970	18970	18970	0
437	20240605	121400	792188400	18970	18970	18970	18970	336
438	20240605	121300	785814480	18980	18980	18980	18970	375
439	20240605	121200	778700550	18990	18990	18990	18990	107
440	20240605	121100	776668620	18990	18990	18990	18980	84
441	20240605	121000	775073580	18980	18990	18990	18980	43
442	20240605	120900	774257110	18990	18990	18990	18990	0
443	20240605	120800	774257110	18990	18990	18990	18990	0
444	20240605	120700	774257110	18990	18990	18990	18990	80
445	20240605	120600	772737910	18970	18970	18970	18970	180
446	20240605	120500	769323310	18970	18970	18970	18970	0
447	20240605	120400	769323310	18970	18970	18970	18970	264
448	20240605	120300	764315230	18970	18980	18980	18970	1348
449	20240605	120200	738743290	18980	18990	18990	18980	138
450	20240605	120100	736123970	18990	18990	18990	18990	7
451	20240605	120000	735991040	18980	18980	18980	18980	0
452	20240605	115900	735991040	18980	18980	18980	18980	0
453	20240605	115800	735991040	18980	18980	18980	18980	600
454	20240605	115700	724603040	18980	18980	18980	18980	125
455	20240605	115600	722230540	19000	19000	19000	19000	0
456	20240605	115500	722230540	19000	18990	19000	18990	112
457	20240605	115400	720103330	18990	18990	18990	18990	0
458	20240605	115300	720103330	18990	18980	18990	18980	1024
459	20240605	115200	700667300	18990	18990	18990	18990	159
460	20240605	115100	697647890	19000	19000	19000	19000	2
461	20240605	115000	697609890	19000	19000	19000	19000	27
462	20240605	114900	697096890	18990	19000	19000	18990	851
463	20240605	114800	680935390	19000	19000	19000	19000	12
464	20240605	114700	680707390	18990	19000	19000	18990	450
465	20240605	114600	672160640	19000	19000	19000	19000	100
466	20240605	114500	670260640	19000	19000	19000	19000	20
467	20240605	114400	669880640	19000	19000	19000	19000	100
468	20240605	114300	667980640	19000	19100	19110	19000	205
469	20240605	114200	664064640	18990	18990	18990	18990	24
470	20240605	114100	663608880	19100	19090	19100	19090	50
471	20240605	114000	662653900	19100	18990	19100	18990	303
472	20240605	113900	656875900	18990	18990	18990	18990	37
473	20240605	113800	656173270	19000	19000	19000	19000	0
474	20240605	113700	656173270	19000	19000	19000	19000	10
475	20240605	113600	655983270	19000	18990	19000	18990	36
476	20240605	113500	655299530	19000	19000	19000	19000	54
477	20240605	113400	654273530	19000	19000	19000	19000	28
478	20240605	113300	653741530	19000	19000	19000	19000	6
479	20240605	113200	653627530	18990	18990	19000	18990	79
480	20240605	113100	652126740	18990	18990	18990	18990	140
481	20240605	113000	649468140	18990	18990	18990	18990	6
482	20240605	112900	649354200	18990	19000	19000	18990	17
483	20240605	112800	649031350	18990	18990	18990	18990	10
484	20240605	112700	648841450	18990	18990	18990	18990	85
485	20240605	112600	647227300	18980	18980	18980	18980	0
486	20240605	112500	647227300	18980	18980	18980	18980	0
487	20240605	112400	647227300	18980	18980	18990	18980	84
488	20240605	112300	645632770	18980	18990	18990	18980	48
489	20240605	112200	644721700	18990	18980	18990	18980	275
490	20240605	112100	639502150	18990	18990	18990	18980	48
491	20240605	112000	638590810	18990	18990	18990	18980	386
492	20240605	111900	631261070	19000	19000	19000	19000	17
493	20240605	111800	630938070	19000	19000	19000	19000	0
494	20240605	111700	630938070	19000	19000	19000	19000	0
495	20240605	111600	630938070	19000	19000	19000	19000	54
496	20240605	111500	629912070	18990	19000	19000	18990	37
497	20240605	111400	629209270	19000	19000	19000	19000	14
498	20240605	111300	628943270	19000	19030	19030	18990	2158
499	20240605	111200	587934010	19020	19020	19020	19020	20
500	20240605	111100	587553610	19020	19020	19020	19020	87
501	20240605	111000	585898870	19020	19020	19020	19020	30
502	20240605	110900	585328270	19020	19040	19040	19020	271
503	20240605	110800	580170160	19040	19040	19040	19040	30
504	20240605	110700	579598960	19050	19040	19050	19040	148
505	20240605	110600	576781030	19050	19060	19060	19050	194
506	20240605	110500	573084510	19080	19060	19080	19060	52
507	20240605	110400	572092890	19070	19090	19090	19070	68
508	20240605	110300	570795630	19070	19070	19070	19070	10
509	20240605	110200	570604930	19070	19070	19070	19070	19
510	20240605	110100	570242600	19070	19070	19070	19070	1
511	20240605	110000	570223530	19070	19080	19080	19070	175
512	20240605	105900	566884980	19080	19080	19080	19080	90
513	20240605	105800	565167780	19080	19080	19080	19080	10
514	20240605	105700	564976980	19080	19080	19080	19080	0
515	20240605	105600	564976980	19080	19080	19080	19080	20
516	20240605	105500	564595380	19080	19080	19080	19080	0
517	20240605	105400	564595380	19080	19090	19090	19080	593
518	20240605	105300	553277380	19090	19130	19130	19090	2379
519	20240605	105200	507789840	19130	19130	19130	19130	0
520	20240605	105100	507789840	19130	19130	19130	19130	0
521	20240605	105000	507789840	19130	19140	19140	19130	20
522	20240605	104900	507407180	19150	19150	19150	19150	12
523	20240605	104800	507177380	19150	19150	19150	19150	1
524	20240605	104700	507158230	19150	19150	19150	19150	0
525	20240605	104600	507158230	19150	19150	19150	19150	19
526	20240605	104500	506794380	19150	19100	19150	19090	280
527	20240605	104400	501438710	19090	19090	19090	19090	0
528	20240605	104300	501438710	19090	19090	19090	19090	40
529	20240605	104200	500675110	19090	19090	19090	19090	18
530	20240605	104100	500331490	19100	19100	19100	19100	0
531	20240605	104000	500331490	19100	19100	19100	19100	22
532	20240605	103900	499911290	19100	19100	19100	19100	0
533	20240605	103800	499911290	19100	19110	19110	19100	89
534	20240605	103700	498211080	19110	19110	19110	19110	0
535	20240605	103600	498211080	19110	19110	19110	19110	60
536	20240605	103500	497064480	19110	19120	19130	19110	93
537	20240605	103400	495286440	19130	19130	19130	19130	1
538	20240605	103300	495267310	19120	19150	19150	19120	477
539	20240605	103200	486146830	19150	19150	19150	19150	0
540	20240605	103100	486146830	19150	19150	19150	19150	0
541	20240605	103000	486146830	19150	19150	19150	19120	30
542	20240605	102900	485572750	19120	19120	19120	19120	0
543	20240605	102800	485572750	19120	19120	19120	19120	0
544	20240605	102700	485572750	19120	19110	19120	19100	403
545	20240605	102600	477868360	19110	19110	19110	19100	183
546	20240605	102500	474371730	19110	19110	19110	19110	37
547	20240605	102400	473664660	19110	19110	19110	19110	0
548	20240605	102300	473664660	19110	19160	19160	19110	1513
549	20240605	102200	444720950	19160	19160	19160	19160	0
550	20240605	102100	444720950	19160	19160	19160	19150	763
551	20240605	102000	430106230	19310	19310	19310	19310	0
552	20240605	101900	430106230	19310	19310	19310	19310	1
553	20240605	101800	430086920	19320	19320	19320	19320	20
554	20240605	101700	429700520	19320	19130	19320	19120	519
555	20240605	101600	419708750	19120	19190	19190	19120	11
556	20240605	101500	419497730	19110	19110	19110	19110	0
557	20240605	101400	419497730	19110	19120	19140	19110	137
558	20240605	101300	416879060	19100	19100	19100	19100	21
559	20240605	101200	416477960	19100	19110	19250	19080	560
560	20240605	101100	405760380	19050	19110	19110	19050	25
561	20240605	101000	405282750	19120	19120	19120	19120	1
562	20240605	100900	405263630	19120	19120	19120	19120	1
563	20240605	100800	405244510	19130	19130	19130	19130	1
564	20240605	100700	405225380	19040	19030	19040	19030	140
565	20240605	100600	402560180	19030	19030	19030	19030	0
566	20240605	100500	402560180	19030	19030	19030	19030	0
567	20240605	100400	402560180	19030	19030	19120	19030	523
568	20240605	100300	392562400	19020	19020	19020	19020	0
569	20240605	100200	392562400	19020	19030	19030	19020	264
570	20240605	100100	387538520	19030	19030	19030	19030	0
571	20240605	100000	387538520	19030	19090	19120	19030	92
572	20240605	095900	385785370	19090	19090	19090	19090	7
573	20240605	095800	385651740	19010	19010	19010	19010	1877
574	20240605	095700	349969970	19010	19020	19020	19010	1233
575	20240605	095600	326530050	19010	19010	19010	19010	0
576	20240605	095500	326530050	19010	19010	19010	19010	90
577	20240605	095400	324819150	19000	19010	19010	19000	397
578	20240605	095300	317275800	19000	19010	19010	19000	116
579	20240605	095200	315071040	19010	19080	19080	19010	2937
580	20240605	095100	259180110	19080	19080	19080	19080	46
581	20240605	095000	258302430	19080	19080	19080	19080	161
582	20240605	094900	255230550	19080	19080	19080	19080	77
583	20240605	094800	253761390	19080	19080	19080	19080	3
584	20240605	094700	253704150	19070	19070	19070	19070	0
585	20240605	094600	253704150	19070	19070	19070	19070	319
586	20240605	094500	247620820	19070	19070	19070	19070	0
587	20240605	094400	247620820	19070	19070	19070	19070	116
588	20240605	094300	245408700	19070	19070	19070	19070	9
589	20240605	094200	245237070	19070	19060	19070	19050	94
590	20240605	094100	243446130	19060	19060	19060	19060	177
591	20240605	094000	240072510	19060	19060	19060	19060	65
592	20240605	093900	238833610	19030	19030	19030	19030	20
593	20240605	093800	238453010	19020	19020	19020	19020	114
594	20240605	093700	236284730	19020	19030	19030	19020	2178
595	20240605	093600	194859160	19030	19050	19050	19030	864
596	20240605	093500	178413630	19070	19070	19070	19070	2
597	20240605	093400	178375490	19060	19080	19090	19060	570
598	20240605	093300	167506280	19090	19120	19120	19090	1052
599	20240605	093200	147410230	19110	19110	19110	19110	30
600	20240605	093100	146836930	19110	19110	19110	19110	0
601	20240605	093000	146836930	19110	19130	19130	19110	11
602	20240605	092900	146626570	19100	19100	19100	19100	21
603	20240605	092800	146225470	19100	19130	19130	19100	10
604	20240605	092700	146034320	19090	19100	19100	19090	163
605	20240605	092600	142922420	19090	19150	19150	19090	293
606	20240605	092500	137326920	19100	19100	19100	19100	3
607	20240605	092400	137269620	19100	19110	19110	19100	360
608	20240605	092300	130393460	19190	19110	19190	19110	204
609	20240605	092200	126494700	19100	19140	19140	19100	397
610	20240605	092100	118910620	19100	19100	19100	19100	0
611	20240605	092000	118910620	19100	19130	19130	19100	1380
612	20240605	091900	92541790	19110	19170	19170	19110	341
613	20240605	091800	86013750	19160	19160	19170	19160	294
614	20240605	091700	80380630	19170	19200	19200	19170	258
615	20240605	091600	75429890	19350	19350	19350	19350	4
616	20240605	091500	75352490	19350	19350	19350	19350	378
617	20240605	091400	68038190	19340	19290	19340	19160	162
618	20240605	091300	64919110	19160	19160	19160	19100	534
619	20240605	091200	54708830	19300	19300	19300	19300	0
620	20240605	091100	54708830	19300	19300	19300	19300	0
621	20240605	091000	54708830	19300	19320	19330	19020	786
622	20240605	090900	39623570	19300	19390	19390	19300	665
623	20240605	090800	26766520	19370	19370	19370	19370	0
624	20240605	090700	26766520	19370	19400	19400	19370	202
625	20240605	090600	22850890	19400	19420	19420	19400	120
626	20240605	090500	20521890	19400	19410	19410	19400	32
627	20240605	090400	19901040	19400	19420	19420	19400	43
628	20240605	090300	19066180	19420	19420	19420	19420	50
629	20240605	090200	18095180	19420	19530	19530	19420	545
630	20240605	090100	7479290	19600	19500	19600	19500	142
631	20240605	090000	4699790	19480	19460	19600	19460	241