KissMeData/081000/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195500	1808377370	16770	16770	16770	16770	1852
3	20240530	195400	1808377370	16770	16770	16770	16770	0
4	20240530	195300	1808377370	16770	16770	16770	16770	0
5	20240530	195200	1808377370	16770	16770	16770	16770	0
6	20240530	195100	1808377370	16770	16770	16770	16770	0
7	20240530	195000	1808377370	16770	16770	16770	16770	0
8	20240530	194900	1808377370	16770	16770	16770	16770	0
9	20240530	194800	1808377370	16770	16770	16770	16770	0
10	20240530	194700	1808377370	16770	16770	16770	16770	0
11	20240530	194600	1808377370	16770	16770	16770	16770	0
12	20240530	194500	1808377370	16770	16770	16770	16770	0
13	20240530	194400	1808377370	16770	16770	16770	16770	0
14	20240530	194300	1808377370	16770	16770	16770	16770	0
15	20240530	194200	1808377370	16770	16770	16770	16770	0
16	20240530	194100	1808377370	16770	16770	16770	16770	0
17	20240530	194000	1808377370	16770	16770	16770	16770	0
18	20240530	193900	1808377370	16770	16770	16770	16770	0
19	20240530	193800	1808377370	16770	16770	16770	16770	0
20	20240530	193700	1808377370	16770	16770	16770	16770	0
21	20240530	193600	1808377370	16770	16770	16770	16770	0
22	20240530	193500	1808377370	16770	16770	16770	16770	0
23	20240530	193400	1808377370	16770	16770	16770	16770	0
24	20240530	193300	1808377370	16770	16770	16770	16770	0
25	20240530	193200	1808377370	16770	16770	16770	16770	0
26	20240530	193100	1808377370	16770	16770	16770	16770	0
27	20240530	193000	1808377370	16770	16770	16770	16770	0
28	20240530	192900	1808377370	16770	16770	16770	16770	0
29	20240530	192800	1808377370	16770	16770	16770	16770	0
30	20240530	192700	1808377370	16770	16770	16770	16770	0
31	20240530	192600	1808377370	16770	16770	16770	16770	0
32	20240530	192500	1808377370	16770	16770	16770	16770	1852
33	20240530	192400	1808377370	16770	16770	16770	16770	0
34	20240530	192300	1808377370	16770	16770	16770	16770	0
35	20240530	192200	1808377370	16770	16770	16770	16770	0
36	20240530	192100	1808377370	16770	16770	16770	16770	0
37	20240530	192000	1808377370	16770	16770	16770	16770	0
38	20240530	191900	1808377370	16770	16770	16770	16770	0
39	20240530	191800	1808377370	16770	16770	16770	16770	0
40	20240530	191700	1808377370	16770	16770	16770	16770	0
41	20240530	191600	1808377370	16770	16770	16770	16770	0
42	20240530	191500	1808377370	16770	16770	16770	16770	0
43	20240530	191400	1808377370	16770	16770	16770	16770	0
44	20240530	191300	1808377370	16770	16770	16770	16770	0
45	20240530	191200	1808377370	16770	16770	16770	16770	0
46	20240530	191100	1808377370	16770	16770	16770	16770	0
47	20240530	191000	1808377370	16770	16770	16770	16770	0
48	20240530	190900	1808377370	16770	16770	16770	16770	0
49	20240530	190800	1808377370	16770	16770	16770	16770	0
50	20240530	190700	1808377370	16770	16770	16770	16770	0
51	20240530	190600	1808377370	16770	16770	16770	16770	0
52	20240530	190500	1808377370	16770	16770	16770	16770	0
53	20240530	190400	1808377370	16770	16770	16770	16770	0
54	20240530	190300	1808377370	16770	16770	16770	16770	0
55	20240530	190200	1808377370	16770	16770	16770	16770	0
56	20240530	190100	1808377370	16770	16770	16770	16770	0
57	20240530	190000	1808377370	16770	16770	16770	16770	0
58	20240530	185900	1808377370	16770	16770	16770	16770	0
59	20240530	185800	1808377370	16770	16770	16770	16770	0
60	20240530	185700	1808377370	16770	16770	16770	16770	0
61	20240530	185600	1808377370	16770	16770	16770	16770	0
62	20240530	185500	1808377370	16770	16770	16770	16770	1852
63	20240530	185400	1808377370	16770	16770	16770	16770	0
64	20240530	185300	1808377370	16770	16770	16770	16770	0
65	20240530	185200	1808377370	16770	16770	16770	16770	0
66	20240530	185100	1808377370	16770	16770	16770	16770	0
67	20240530	185000	1808377370	16770	16770	16770	16770	0
68	20240530	184900	1808377370	16770	16770	16770	16770	0
69	20240530	184800	1808377370	16770	16770	16770	16770	0
70	20240530	184700	1808377370	16770	16770	16770	16770	0
71	20240530	184600	1808377370	16770	16770	16770	16770	0
72	20240530	184500	1808377370	16770	16770	16770	16770	0
73	20240530	184400	1808377370	16770	16770	16770	16770	0
74	20240530	184300	1808377370	16770	16770	16770	16770	0
75	20240530	184200	1808377370	16770	16770	16770	16770	0
76	20240530	184100	1808377370	16770	16770	16770	16770	0
77	20240530	184000	1808377370	16770	16770	16770	16770	0
78	20240530	183900	1808377370	16770	16770	16770	16770	0
79	20240530	183800	1808377370	16770	16770	16770	16770	0
80	20240530	183700	1808377370	16770	16770	16770	16770	0
81	20240530	183600	1808377370	16770	16770	16770	16770	0
82	20240530	183500	1808377370	16770	16770	16770	16770	0
83	20240530	183400	1808377370	16770	16770	16770	16770	0
84	20240530	183300	1808377370	16770	16770	16770	16770	0
85	20240530	183200	1808377370	16770	16770	16770	16770	0
86	20240530	183100	1808377370	16770	16770	16770	16770	0
87	20240530	183000	1808377370	16770	16770	16770	16770	0
88	20240530	182900	1808377370	16770	16770	16770	16770	0
89	20240530	182800	1808377370	16770	16770	16770	16770	0
90	20240530	182700	1808377370	16770	16770	16770	16770	0
91	20240530	182600	1808377370	16770	16770	16770	16770	0
92	20240530	182500	1808377370	16770	16770	16770	16770	1852
93	20240530	182400	1808377370	16770	16770	16770	16770	0
94	20240530	182300	1808377370	16770	16770	16770	16770	0
95	20240530	182200	1808377370	16770	16770	16770	16770	0
96	20240530	182100	1808377370	16770	16770	16770	16770	0
97	20240530	182000	1808377370	16770	16770	16770	16770	0
98	20240530	181900	1808377370	16770	16770	16770	16770	0
99	20240530	181800	1808377370	16770	16770	16770	16770	0
100	20240530	181700	1808377370	16770	16770	16770	16770	0
101	20240530	181600	1808377370	16770	16770	16770	16770	0
102	20240530	181500	1808377370	16770	16770	16770	16770	0
103	20240530	181400	1808377370	16770	16770	16770	16770	0
104	20240530	181300	1808377370	16770	16770	16770	16770	0
105	20240530	181200	1808377370	16770	16770	16770	16770	0
106	20240530	181100	1808377370	16770	16770	16770	16770	0
107	20240530	181000	1808377370	16770	16770	16770	16770	0
108	20240530	180900	1808377370	16770	16770	16770	16770	0
109	20240530	180800	1808377370	16770	16770	16770	16770	0
110	20240530	180700	1808377370	16770	16770	16770	16770	0
111	20240530	180600	1808377370	16770	16770	16770	16770	0
112	20240530	180500	1808377370	16770	16770	16770	16770	0
113	20240530	180400	1808377370	16770	16770	16770	16770	0
114	20240530	180300	1808377370	16770	16770	16770	16770	0
115	20240530	180200	1808377370	16770	16770	16770	16770	0
116	20240530	180100	1808377370	16770	16770	16770	16770	0
117	20240530	180000	1808377370	16770	16770	16770	16770	0
118	20240530	175900	1808377370	16770	16770	16770	16770	0
119	20240530	175800	1808377370	16770	16770	16770	16770	0
120	20240530	175700	1808377370	16770	16770	16770	16770	0
121	20240530	175600	1808377370	16770	16770	16770	16770	0
122	20240530	175500	1808377370	16770	16770	16770	16770	1852
123	20240530	175400	1808377370	16770	16770	16770	16770	0
124	20240530	175300	1808377370	16770	16770	16770	16770	0
125	20240530	175200	1808377370	16770	16770	16770	16770	0
126	20240530	175100	1808377370	16770	16770	16770	16770	0
127	20240530	175000	1808377370	16770	16770	16770	16770	0
128	20240530	174900	1808377370	16770	16770	16770	16770	0
129	20240530	174800	1808377370	16770	16770	16770	16770	0
130	20240530	174700	1808377370	16770	16770	16770	16770	0
131	20240530	174600	1808377370	16770	16770	16770	16770	0
132	20240530	174500	1808377370	16770	16770	16770	16770	0
133	20240530	174400	1808377370	16770	16770	16770	16770	0
134	20240530	174300	1808377370	16770	16770	16770	16770	0
135	20240530	174200	1808377370	16770	16770	16770	16770	0
136	20240530	174100	1808377370	16770	16770	16770	16770	0
137	20240530	174000	1808377370	16770	16770	16770	16770	0
138	20240530	173900	1808377370	16770	16770	16770	16770	0
139	20240530	173800	1808377370	16770	16770	16770	16770	0
140	20240530	173700	1808377370	16770	16770	16770	16770	0
141	20240530	173600	1808377370	16770	16770	16770	16770	0
142	20240530	173500	1808377370	16770	16770	16770	16770	0
143	20240530	173400	1808377370	16770	16770	16770	16770	0
144	20240530	173300	1808377370	16770	16770	16770	16770	0
145	20240530	173200	1808377370	16770	16770	16770	16770	0
146	20240530	173100	1808377370	16770	16770	16770	16770	0
147	20240530	173000	1808377370	16770	16770	16770	16770	0
148	20240530	172900	1808377370	16770	16770	16770	16770	0
149	20240530	172800	1808377370	16770	16770	16770	16770	0
150	20240530	172700	1808377370	16770	16770	16770	16770	0
151	20240530	172600	1808377370	16770	16770	16770	16770	0
152	20240530	172500	1808377370	16770	16770	16770	16770	1852
153	20240530	172400	1808377370	16770	16770	16770	16770	0
154	20240530	172300	1808377370	16770	16770	16770	16770	0
155	20240530	172200	1808377370	16770	16770	16770	16770	0
156	20240530	172100	1808377370	16770	16770	16770	16770	0
157	20240530	172000	1808377370	16770	16770	16770	16770	0
158	20240530	171900	1808377370	16770	16770	16770	16770	0
159	20240530	171800	1808377370	16770	16770	16770	16770	0
160	20240530	171700	1808377370	16770	16770	16770	16770	0
161	20240530	171600	1808377370	16770	16770	16770	16770	0
162	20240530	171500	1808377370	16770	16770	16770	16770	0
163	20240530	171400	1808377370	16770	16770	16770	16770	0
164	20240530	171300	1808377370	16770	16770	16770	16770	0
165	20240530	171200	1808377370	16770	16770	16770	16770	0
166	20240530	171100	1808377370	16770	16770	16770	16770	0
167	20240530	171000	1808377370	16770	16770	16770	16770	0
168	20240530	170900	1808377370	16770	16770	16770	16770	0
169	20240530	170800	1808377370	16770	16770	16770	16770	0
170	20240530	170700	1808377370	16770	16770	16770	16770	0
171	20240530	170600	1808377370	16770	16770	16770	16770	0
172	20240530	170500	1808377370	16770	16770	16770	16770	0
173	20240530	170400	1808377370	16770	16770	16770	16770	0
174	20240530	170300	1808377370	16770	16770	16770	16770	0
175	20240530	170200	1808377370	16770	16770	16770	16770	0
176	20240530	170100	1808377370	16770	16770	16770	16770	0
177	20240530	170000	1808377370	16770	16770	16770	16770	0
178	20240530	165900	1808377370	16770	16770	16770	16770	0
179	20240530	165800	1808377370	16770	16770	16770	16770	0
180	20240530	165700	1808377370	16770	16770	16770	16770	0
181	20240530	165600	1808377370	16770	16770	16770	16770	0
182	20240530	165500	1808377370	16770	16770	16770	16770	1852
183	20240530	165400	1808377370	16770	16770	16770	16770	0
184	20240530	165300	1808377370	16770	16770	16770	16770	0
185	20240530	165200	1808377370	16770	16770	16770	16770	0
186	20240530	165100	1808377370	16770	16770	16770	16770	0
187	20240530	165000	1808377370	16770	16770	16770	16770	0
188	20240530	164900	1808377370	16770	16770	16770	16770	0
189	20240530	164800	1808377370	16770	16770	16770	16770	0
190	20240530	164700	1808377370	16770	16770	16770	16770	0
191	20240530	164600	1808377370	16770	16770	16770	16770	0
192	20240530	164500	1808377370	16770	16770	16770	16770	0
193	20240530	164400	1808377370	16770	16770	16770	16770	0
194	20240530	164300	1808377370	16770	16770	16770	16770	0
195	20240530	164200	1808377370	16770	16770	16770	16770	0
196	20240530	164100	1808377370	16770	16770	16770	16770	0
197	20240530	164000	1808377370	16770	16770	16770	16770	0
198	20240530	163900	1808377370	16770	16770	16770	16770	0
199	20240530	163800	1808377370	16770	16770	16770	16770	0
200	20240530	163700	1808377370	16770	16770	16770	16770	0
201	20240530	163600	1808377370	16770	16770	16770	16770	0
202	20240530	163500	1808377370	16770	16770	16770	16770	0
203	20240530	163400	1808377370	16770	16770	16770	16770	0
204	20240530	163300	1808377370	16770	16770	16770	16770	0
205	20240530	163200	1808377370	16770	16770	16770	16770	0
206	20240530	163100	1808377370	16770	16770	16770	16770	0
207	20240530	163000	1808377370	16770	16770	16770	16770	0
208	20240530	162900	1808377370	16770	16770	16770	16770	0
209	20240530	162800	1808377370	16770	16770	16770	16770	0
210	20240530	162700	1808377370	16770	16770	16770	16770	0
211	20240530	162600	1808377370	16770	16770	16770	16770	0
212	20240530	162500	1808377370	16770	16770	16770	16770	1852
213	20240530	162400	1808377370	16770	16770	16770	16770	0
214	20240530	162300	1808377370	16770	16770	16770	16770	0
215	20240530	162200	1808377370	16770	16770	16770	16770	0
216	20240530	162100	1808377370	16770	16770	16770	16770	0
217	20240530	162000	1808377370	16770	16770	16770	16770	0
218	20240530	161900	1808377370	16770	16770	16770	16770	0
219	20240530	161800	1808377370	16770	16770	16770	16770	0
220	20240530	161700	1808377370	16770	16770	16770	16770	0
221	20240530	161600	1808377370	16770	16770	16770	16770	0
222	20240530	161500	1808377370	16770	16770	16770	16770	0
223	20240530	161400	1808377370	16770	16770	16770	16770	0
224	20240530	161300	1808377370	16770	16770	16770	16770	0
225	20240530	161200	1808377370	16770	16770	16770	16770	0
226	20240530	161100	1808377370	16770	16770	16770	16770	0
227	20240530	161000	1808377370	16770	16770	16770	16770	0
228	20240530	160900	1808377370	16770	16770	16770	16770	0
229	20240530	160800	1808377370	16770	16770	16770	16770	0
230	20240530	160700	1808377370	16770	16770	16770	16770	0
231	20240530	160600	1808377370	16770	16770	16770	16770	0
232	20240530	160500	1808377370	16770	16770	16770	16770	0
233	20240530	160400	1808377370	16770	16770	16770	16770	0
234	20240530	160300	1808377370	16770	16770	16770	16770	0
235	20240530	160200	1808377370	16770	16770	16770	16770	0
236	20240530	160100	1808377370	16770	16770	16770	16770	0
237	20240530	160000	1808377370	16770	16770	16770	16770	0
238	20240530	155900	1808377370	16770	16770	16770	16770	0
239	20240530	155800	1808377370	16770	16770	16770	16770	0
240	20240530	155700	1808377370	16770	16770	16770	16770	0
241	20240530	155600	1808377370	16770	16770	16770	16770	0
242	20240530	155500	1808377370	16770	16770	16770	16770	1852
243	20240530	155400	1808377370	16770	16770	16770	16770	0
244	20240530	155300	1808377370	16770	16770	16770	16770	0
245	20240530	155200	1808377370	16770	16770	16770	16770	0
246	20240530	155100	1808377370	16770	16770	16770	16770	0
247	20240530	155000	1808377370	16770	16770	16770	16770	0
248	20240530	154900	1808377370	16770	16770	16770	16770	0
249	20240530	154800	1808377370	16770	16770	16770	16770	0
250	20240530	154700	1808377370	16770	16770	16770	16770	0
251	20240530	154600	1808377370	16770	16770	16770	16770	0
252	20240530	154500	1808377370	16770	16770	16770	16770	0
253	20240530	154400	1808377370	16770	16770	16770	16770	0
254	20240530	154300	1808377370	16770	16770	16770	16770	0
255	20240530	154200	1808377370	16770	16770	16770	16770	0
256	20240530	154100	1808377370	16770	16770	16770	16770	0
257	20240530	154000	1808377370	16770	16770	16770	16770	0
258	20240530	153900	1808377370	16770	16770	16770	16770	0
259	20240530	153800	1808377370	16770	16770	16770	16770	0
260	20240530	153700	1808377370	16770	16770	16770	16770	0
261	20240530	153600	1808377370	16770	16770	16770	16770	0
262	20240530	153500	1808377370	16770	16770	16770	16770	0
263	20240530	153400	1808377370	16770	16770	16770	16770	0
264	20240530	153300	1808377370	16770	16770	16770	16770	0
265	20240530	153200	1808377370	16770	16770	16770	16770	0
266	20240530	153100	1808377370	16770	16770	16770	16770	0
267	20240530	153000	1808377370	16770	16770	16770	16770	1852
268	20240530	152900	1777319330	16770	16770	16770	16770	0
269	20240530	152800	1777319330	16770	16770	16770	16770	0
270	20240530	152700	1777319330	16770	16770	16770	16770	0
271	20240530	152600	1777319330	16770	16770	16770	16770	0
272	20240530	152500	1777319330	16770	16770	16770	16770	0
273	20240530	152400	1777319330	16770	16770	16770	16770	0
274	20240530	152300	1777319330	16770	16770	16770	16770	0
275	20240530	152200	1777319330	16770	16770	16770	16770	0
276	20240530	152100	1777319330	16770	16770	16770	16770	0
277	20240530	152000	1777319330	16770	16770	16770	16770	0
278	20240530	151900	1777319330	16770	16810	16820	16750	630
279	20240530	151800	1766734960	16810	16770	16810	16770	66
280	20240530	151700	1765625900	16770	16780	16800	16770	43
281	20240530	151600	1764904410	16770	16770	16770	16770	57
282	20240530	151500	1763948520	16770	16770	16770	16770	0
283	20240530	151400	1763948520	16770	16770	16770	16770	13
284	20240530	151300	1763730510	16780	16780	16780	16780	141
285	20240530	151200	1761364530	16780	16750	16780	16750	631
286	20240530	151100	1750777280	16780	16780	16780	16780	0
287	20240530	151000	1750777280	16780	16800	16800	16780	10
288	20240530	150900	1750609310	16740	16780	16780	16740	183
289	20240530	150800	1747543180	16760	16790	16790	16760	93
290	20240530	150700	1745982960	16790	16790	16790	16790	0
291	20240530	150600	1745982960	16790	16780	16790	16780	127
292	20240530	150500	1743851500	16780	16780	16780	16780	30
293	20240530	150400	1743348100	16780	16800	16800	16780	61
294	20240530	150300	1742324170	16800	16810	16810	16800	240
295	20240530	150200	1738290760	16810	16810	16810	16810	8
296	20240530	150100	1738156280	16810	16800	16810	16800	129
297	20240530	150000	1735988270	16800	16750	16800	16750	55
298	20240530	145900	1735064520	16740	16740	16740	16740	110
299	20240530	145800	1733223120	16740	16740	16740	16740	8
300	20240530	145700	1733089200	16730	16730	16730	16730	0
301	20240530	145600	1733089200	16730	16730	16730	16730	1
302	20240530	145500	1733072470	16730	16750	16750	16730	161
303	20240530	145400	1730377580	16740	16790	16790	16740	150
304	20240530	145300	1727865280	16820	16820	16830	16820	96
305	20240530	145200	1726250530	16840	16840	16840	16840	1
306	20240530	145100	1726233690	16840	16840	16840	16840	18
307	20240530	145000	1725930570	16820	16790	16820	16790	150
308	20240530	144900	1723407600	16820	16820	16820	16820	38
309	20240530	144800	1722768440	16820	16790	16820	16790	1004
310	20240530	144700	1705890650	16780	16730	16780	16730	262
311	20240530	144600	1701494640	16720	16730	16730	16720	3
312	20240530	144500	1701444470	16720	16720	16720	16720	0
313	20240530	144400	1701444470	16720	16720	16720	16720	0
314	20240530	144300	1701444470	16720	16730	16730	16720	3
315	20240530	144200	1701394300	16720	16720	16720	16720	124
316	20240530	144100	1699321020	16700	16700	16700	16700	3
317	20240530	144000	1699270920	16700	16770	16800	16700	449
318	20240530	143900	1691760520	16770	16790	16790	16770	5
319	20240530	143800	1691676650	16770	16700	16770	16700	135
320	20240530	143700	1689414800	16680	16780	16780	16680	1025
321	20240530	143600	1672312810	16780	16780	16780	16780	0
322	20240530	143500	1672312810	16780	16760	16780	16760	407
323	20240530	143400	1665486850	16760	16760	16760	16760	218
324	20240530	143300	1661833170	16750	16750	16750	16750	1
325	20240530	143200	1661816420	16750	16750	16750	16750	6
326	20240530	143100	1661715920	16700	16700	16700	16700	0
327	20240530	143000	1661715920	16700	16700	16700	16700	2
328	20240530	142900	1661682520	16690	16760	16760	16690	95
329	20240530	142800	1660094790	16680	16680	16680	16680	0
330	20240530	142700	1660094790	16680	16760	16760	16680	165
331	20240530	142600	1657342070	16770	16770	16770	16770	0
332	20240530	142500	1657342070	16770	16770	16770	16770	10
333	20240530	142400	1657174370	16770	16770	16770	16770	0
334	20240530	142300	1657174370	16770	16770	16770	16770	0
335	20240530	142200	1657174370	16770	16770	16770	16770	0
336	20240530	142100	1657174370	16770	16770	16770	16770	0
337	20240530	142000	1657174370	16770	16770	16770	16770	0
338	20240530	141900	1657174370	16770	16770	16770	16770	0
339	20240530	141800	1657174370	16770	16670	16770	16670	13
340	20240530	141700	1656957060	16670	16670	16670	16670	0
341	20240530	141600	1656957060	16670	16690	16690	16670	510
342	20240530	141500	1648453440	16690	16770	16770	16690	22
343	20240530	141400	1648084660	16680	16680	16680	16680	0
344	20240530	141300	1648084660	16680	16680	16680	16680	167
345	20240530	141200	1645299100	16680	16680	16680	16680	30
346	20240530	141100	1644798700	16680	16680	16680	16680	58
347	20240530	141000	1643831260	16670	16670	16670	16670	49
348	20240530	140900	1643014430	16770	16670	16770	16670	808
349	20240530	140800	1629489670	16770	16660	16770	16660	258
350	20240530	140700	1625185010	16660	16670	16670	16660	15
351	20240530	140600	1624935080	16660	16660	16660	16660	254
352	20240530	140500	1620703440	16640	16720	16720	16640	382
353	20240530	140400	1614334780	16720	16720	16720	16720	10
354	20240530	140300	1614167580	16720	16730	16730	16720	6
355	20240530	140200	1614067250	16720	16720	16720	16720	0
356	20240530	140100	1614067250	16720	16740	16740	16720	164
357	20240530	140000	1611323610	16760	16760	16760	16760	200
358	20240530	135900	1607971610	16740	16730	16740	16730	29
359	20240530	135800	1607486170	16730	16730	16730	16730	13
360	20240530	135700	1607268680	16740	16730	16740	16730	17
361	20240530	135600	1606984250	16620	16670	16740	16610	2508
362	20240530	135500	1565215360	16660	16670	16670	16660	220
363	20240530	135400	1561550030	16660	16660	16680	16660	730
364	20240530	135300	1549380630	16680	16680	16680	16680	0
365	20240530	135200	1549380630	16680	16650	16680	16650	203
366	20240530	135100	1545997590	16650	16650	16650	16650	42
367	20240530	135000	1545298290	16650	16660	16660	16650	540
368	20240530	134900	1536306590	16660	16670	16670	16660	681
369	20240530	134800	1524960930	16670	16670	16670	16670	31
370	20240530	134700	1524444160	16680	16680	16680	16680	1
371	20240530	134600	1524427480	16680	16680	16680	16680	101
372	20240530	134500	1522742800	16660	16670	16680	16660	293
373	20240530	134400	1517858410	16670	16710	16720	16670	1879
374	20240530	134300	1486489950	16710	16710	16710	16710	2
375	20240530	134200	1486456530	16710	16700	16710	16700	80
376	20240530	134100	1485120210	16700	16710	16710	16700	11
377	20240530	134000	1484936440	16710	16720	16740	16700	2160
378	20240530	133900	1448860290	16710	16710	16710	16710	0
379	20240530	133800	1448860290	16710	16740	16740	16710	1681
380	20240530	133700	1420736430	16740	16770	16770	16740	6431
381	20240530	133600	1312979050	16770	16780	16780	16770	91
382	20240530	133500	1311452970	16780	16780	16780	16780	2
383	20240530	133400	1311419410	16780	16770	16780	16770	417
384	20240530	133300	1304422240	16780	16770	16780	16770	47
385	20240530	133200	1303634000	16760	16760	16760	16760	99
386	20240530	133100	1301974760	16760	16760	16770	16760	156
387	20240530	133000	1299360190	16760	16760	16760	16760	0
388	20240530	132900	1299360190	16760	16770	16770	16760	387
389	20240530	132800	1292873820	16770	16780	16780	16770	225
390	20240530	132700	1289099280	16780	16770	16780	16770	360
391	20240530	132600	1283061780	16770	16770	16770	16770	20
392	20240530	132500	1282726380	16760	16770	16770	16760	482
393	20240530	132400	1274646950	16790	16790	16790	16790	35
394	20240530	132300	1274059300	16770	16770	16790	16770	95
395	20240530	132200	1272466130	16770	16770	16770	16770	0
396	20240530	132100	1272466130	16770	16780	16780	16770	799
397	20240530	132000	1259066890	16770	16790	16790	16770	474
398	20240530	131900	1251112380	16800	16800	16800	16800	61
399	20240530	131800	1250087580	16790	16790	16790	16790	41
400	20240530	131700	1249399190	16800	16800	16800	16800	53
401	20240530	131600	1248508790	16790	16790	16790	16790	20
402	20240530	131500	1248172990	16800	16800	16800	16800	0
403	20240530	131400	1248172990	16800	16810	16810	16800	22
404	20240530	131300	1247803380	16830	16820	16830	16820	245
405	20240530	131200	1243682370	16820	16820	16820	16820	461
406	20240530	131100	1235928350	16820	16800	16820	16800	321
407	20240530	131000	1230535140	16800	16800	16800	16800	1
408	20240530	130900	1230518340	16810	16810	16810	16810	4
409	20240530	130800	1230451100	16810	16810	16810	16810	20
410	20240530	130700	1230114900	16810	16810	16810	16810	0
411	20240530	130600	1230114900	16810	16810	16810	16810	447
412	20240530	130500	1222600830	16800	16800	16800	16800	0
413	20240530	130400	1222600830	16800	16800	16800	16800	30
414	20240530	130300	1222096830	16800	16800	16800	16800	100
415	20240530	130200	1220416830	16800	16810	16810	16800	34
416	20240530	130100	1219845530	16810	16810	16810	16800	116
417	20240530	130000	1217896610	16800	16800	16800	16800	75
418	20240530	125900	1216636610	16810	16800	16830	16800	560
419	20240530	125800	1207224340	16800	16810	16810	16800	208
420	20240530	125700	1203728940	16810	16810	16810	16810	10
421	20240530	125600	1203560840	16800	16800	16800	16800	7
422	20240530	125500	1203443240	16830	16830	16830	16830	2
423	20240530	125400	1203409580	16780	16770	16780	16760	1345
424	20240530	125300	1180867260	16770	16770	16770	16770	893
425	20240530	125200	1165891650	16770	16780	16780	16770	2000
426	20240530	125100	1132346650	16770	16770	16770	16770	0
427	20240530	125000	1132346650	16770	16770	16770	16770	0
428	20240530	124900	1132346650	16770	16770	16770	16770	61
429	20240530	124800	1131323680	16770	16790	16790	16770	1339
430	20240530	124700	1108853850	16780	16780	16780	16780	0
431	20240530	124600	1108853850	16780	16790	16790	16780	200
432	20240530	124500	1105497800	16780	16780	16780	16780	6
433	20240530	124400	1105397120	16780	16800	16800	16780	88
434	20240530	124300	1103920160	16800	16800	16800	16800	2221
435	20240530	124200	1066607360	16780	16780	16780	16780	10
436	20240530	124100	1066439560	16780	16790	16790	16780	80
437	20240530	124000	1065096390	16790	16790	16790	16790	34
438	20240530	123900	1064525530	16800	16800	16810	16800	280
439	20240530	123800	1059821480	16780	16780	16780	16780	0
440	20240530	123700	1059821480	16780	16780	16780	16780	106
441	20240530	123600	1058042800	16780	16780	16780	16780	0
442	20240530	123500	1058042800	16780	16780	16780	16780	0
443	20240530	123400	1058042800	16780	16780	16780	16780	0
444	20240530	123300	1058042800	16780	16780	16780	16780	0
445	20240530	123200	1058042800	16780	16800	16800	16780	119
446	20240530	123100	1056045050	16800	16800	16800	16800	0
447	20240530	123000	1056045050	16800	16800	16800	16800	200
448	20240530	122900	1052685050	16800	16800	16800	16800	0
449	20240530	122800	1052685050	16800	16830	16830	16800	90
450	20240530	122700	1051172390	16850	16850	16850	16850	20
451	20240530	122600	1050835390	16850	16840	16850	16840	15
452	20240530	122500	1050582760	16850	16850	16850	16850	200
453	20240530	122400	1047212760	16830	16860	16860	16830	4
454	20240530	122300	1047145380	16870	16870	16870	16870	10
455	20240530	122200	1046976680	16870	16870	16870	16870	5
456	20240530	122100	1046892330	16870	16870	16870	16870	5
457	20240530	122000	1046807980	16850	16850	16850	16850	0
458	20240530	121900	1046807980	16850	16850	16850	16850	0
459	20240530	121800	1046807980	16850	16850	16850	16850	1
460	20240530	121700	1046791130	16850	16850	16850	16850	79
461	20240530	121600	1045459980	16850	16780	16850	16780	57
462	20240530	121500	1044500020	16780	16780	16780	16780	0
463	20240530	121400	1044500020	16780	16780	16780	16780	3
464	20240530	121300	1044449680	16850	16850	16850	16850	1
465	20240530	121200	1044432830	16790	16790	16790	16790	670
466	20240530	121100	1033183530	16790	16790	16790	16790	129
467	20240530	121000	1031017620	16770	16770	16770	16770	0
468	20240530	120900	1031017620	16770	16780	16790	16770	145
469	20240530	120800	1028584740	16770	16770	16770	16770	20
470	20240530	120700	1028249340	16760	16760	16760	16760	328
471	20240530	120600	1022752060	16760	16790	16790	16760	263
472	20240530	120500	1018340900	16790	16790	16790	16790	1
473	20240530	120400	1018324110	16850	16850	16850	16850	0
474	20240530	120300	1018324110	16850	16850	16850	16850	10
475	20240530	120200	1018155610	16850	16840	16850	16840	86
476	20240530	120100	1016706610	16770	16770	16770	16770	0
477	20240530	120000	1016706610	16770	16770	16770	16770	0
478	20240530	115900	1016706610	16770	16770	16770	16770	10
479	20240530	115800	1016538910	16770	16770	16770	16770	111
480	20240530	115700	1014677440	16770	16770	16770	16770	0
481	20240530	115600	1014677440	16770	16780	16780	16770	658
482	20240530	115500	1003641670	16770	16780	16780	16770	503
483	20240530	115400	995205860	16790	16790	16790	16790	500
484	20240530	115300	986810860	16790	16860	16860	16790	756
485	20240530	115200	974099700	16790	16790	16790	16790	0
486	20240530	115100	974099700	16790	16790	16790	16790	0
487	20240530	115000	974099700	16790	16790	16790	16790	10
488	20240530	114900	973931800	16790	16790	16790	16790	0
489	20240530	114800	973931800	16790	16790	16790	16790	0
490	20240530	114700	973931800	16790	16790	16790	16790	70
491	20240530	114600	972756500	16790	16790	16790	16790	0
492	20240530	114500	972756500	16790	16800	16800	16790	318
493	20240530	114400	967417000	16770	16770	16770	16770	72
494	20240530	114300	966209560	16760	16800	16800	16760	1350
495	20240530	114200	943570830	16800	16800	16800	16800	58
496	20240530	114100	942596430	16800	16880	16880	16800	98
497	20240530	114000	940949940	16780	16780	16780	16780	0
498	20240530	113900	940949940	16780	16780	16780	16780	0
499	20240530	113800	940949940	16780	16830	16830	16770	3197
500	20240530	113700	887238410	16820	16820	16820	16820	338
501	20240530	113600	881553250	16820	16910	16910	16820	888
502	20240530	113500	866567680	16910	16910	16910	16910	0
503	20240530	113400	866567680	16910	16910	16910	16910	2
504	20240530	113300	866533860	16910	16910	16910	16880	12
505	20240530	113200	866331240	16990	16990	16990	16990	0
506	20240530	113100	866331240	16990	16860	16990	16860	336
507	20240530	113000	860662000	16860	16880	16880	16820	1010
508	20240530	112900	843657150	16850	16850	16850	16850	0
509	20240530	112800	843657150	16850	16850	16850	16850	16
510	20240530	112700	843387550	16880	16860	16880	16850	168
511	20240530	112600	840555080	16840	16870	16870	16840	1446
512	20240530	112500	816196900	16860	16860	16860	16860	13
513	20240530	112400	815977720	16870	16870	16870	16870	99
514	20240530	112300	814307590	16870	16860	16870	16860	154
515	20240530	112200	811711040	16860	16860	16860	16860	46
516	20240530	112100	810935480	16860	16860	16860	16860	110
517	20240530	112000	809080880	16860	16890	16900	16840	2274
518	20240530	111900	770725840	16880	16900	16900	16880	215
519	20240530	111800	767096340	16880	16880	16880	16880	145
520	20240530	111700	764648740	16880	16890	16890	16880	44
521	20240530	111600	763905850	16900	16950	16960	16900	144
522	20240530	111500	761468390	16960	16990	16990	16960	131
523	20240530	111400	759245790	16990	16990	16990	16990	0
524	20240530	111300	759245790	16990	16990	16990	16990	10
525	20240530	111200	759075890	16950	16910	16970	16910	208
526	20240530	111100	755558490	16920	16980	16980	16920	160
527	20240530	111000	752847940	16980	16990	16990	16980	2
528	20240530	110900	752813970	16990	16990	16990	16970	62
529	20240530	110800	751761790	16980	16980	16980	16980	0
530	20240530	110700	751761790	16980	16980	16980	16980	200
531	20240530	110600	748365790	16970	16990	16990	16970	247
532	20240530	110500	744174040	16970	16970	16970	16970	6
533	20240530	110400	744072220	16980	16980	16980	16980	500
534	20240530	110300	735582220	16970	16970	16980	16970	52
535	20240530	110200	734699280	16980	16970	16980	16970	2
536	20240530	110100	734665330	16980	16970	16980	16970	24
537	20240530	110000	734257820	16980	16970	16980	16970	16
538	20240530	105900	733986150	16980	16980	16980	16980	0
539	20240530	105800	733986150	16980	16980	16980	16980	3
540	20240530	105700	733935210	16940	16980	16980	16940	2
541	20240530	105600	733901290	16920	16920	16920	16920	0
542	20240530	105500	733901290	16920	16920	16920	16920	10
543	20240530	105400	733732090	16920	16950	16950	16920	101
544	20240530	105300	732020170	16990	16990	16990	16990	0
545	20240530	105200	732020170	16990	16990	16990	16990	4
546	20240530	105100	731952210	16910	16910	16910	16910	0
547	20240530	105000	731952210	16910	16910	16910	16910	0
548	20240530	104900	731952210	16910	16910	16950	16900	166
549	20240530	104800	729146690	16910	16980	16980	16910	675
550	20240530	104700	717719880	17000	17020	17030	17000	34
551	20240530	104600	717141660	16990	17010	17020	16990	39
552	20240530	104500	716478440	17010	17010	17010	16970	10
553	20240530	104400	716308470	16960	16960	16960	16960	0
554	20240530	104300	716308470	16960	16960	16960	16960	0
555	20240530	104200	716308470	16960	16960	16960	16960	8
556	20240530	104100	716172790	16960	17010	17010	16960	841
557	20240530	104000	701909190	16990	16960	17010	16960	431
558	20240530	103900	694583040	16980	16980	16980	16950	15
559	20240530	103800	694328490	16950	16980	16980	16950	4
560	20240530	103700	694260640	16950	16970	16970	16920	401
561	20240530	103600	687475640	16930	16930	16960	16920	51
562	20240530	103500	686612210	17000	16930	17000	16930	38
563	20240530	103400	685968800	16930	17000	17000	16930	202
564	20240530	103300	682541870	17000	17000	17000	17000	0
565	20240530	103200	682541870	17000	17000	17000	17000	15
566	20240530	103100	682286870	17000	17000	17000	17000	2
567	20240530	103000	682252870	17010	17010	17010	16920	182
568	20240530	102900	679159520	17030	17030	17040	17020	220
569	20240530	102800	675413970	17030	17020	17030	17020	447
570	20240530	102700	667803010	17010	17020	17020	17010	13
571	20240530	102600	667581760	17010	16930	17010	16930	3933
572	20240530	102500	600839250	16930	16930	16930	16930	120
573	20240530	102400	598807650	16920	16910	16920	16910	79
574	20240530	102300	597471470	16930	16910	16930	16910	10
575	20240530	102200	597302270	16890	16890	16930	16890	21
576	20240530	102100	596947140	16890	16930	16930	16890	7
577	20240530	102000	596828820	16940	16940	16940	16940	45
578	20240530	101900	596066520	16940	16940	16940	16890	82
579	20240530	101800	594678540	16900	16940	16940	16900	89
580	20240530	101700	593173050	16930	16930	16940	16930	122
581	20240530	101600	591106940	16920	16930	16930	16920	90
582	20240530	101500	589584040	16930	16930	16930	16930	0
583	20240530	101400	589584040	16930	16930	16930	16930	51
584	20240530	101300	588720610	16920	16870	16920	16870	13
585	20240530	101200	588500750	16920	16930	16930	16920	11
586	20240530	101100	588314530	16840	16880	16880	16830	109
587	20240530	101000	586479990	16940	16880	16940	16830	233
588	20240530	100900	582535910	16830	16900	16900	16830	16
589	20240530	100800	582266080	16900	16870	16900	16850	266
590	20240530	100700	577774880	16850	16900	16900	16850	9
591	20240530	100600	577622880	16900	16830	16900	16830	6
592	20240530	100500	577521690	16900	16830	16900	16810	110
593	20240530	100400	575671250	16810	16830	16830	16780	113
594	20240530	100300	573774100	16890	16800	16890	16770	1151
595	20240530	100200	554416520	16800	16790	16830	16790	39
596	20240530	100100	553760320	16780	16790	16830	16780	566
597	20240530	100000	544251620	16780	16790	16800	16780	1169
598	20240530	095900	524631670	16800	16800	16800	16790	285
599	20240530	095800	519846150	16800	16820	16830	16790	400
600	20240530	095700	513124690	16850	16810	16850	16810	49
601	20240530	095600	512300950	16820	16840	16840	16820	263
602	20240530	095500	507874890	16820	16830	16840	16820	138
603	20240530	095400	505552690	16840	16860	16860	16840	79
604	20240530	095300	504222300	16840	16860	16860	16840	116
605	20240530	095200	502267270	16860	16860	16870	16860	40
606	20240530	095100	501592860	16870	16870	16870	16860	69
607	20240530	095000	500428880	16870	16890	16890	16870	21
608	20240530	094900	500074210	16890	16890	16890	16890	65
609	20240530	094800	498976360	16830	16810	16830	16790	491
610	20240530	094700	490720760	16810	16810	16810	16800	432
611	20240530	094600	483461250	16810	16830	16900	16810	69
612	20240530	094500	482298620	16830	16800	16830	16800	77
613	20240530	094400	481004970	16800	16810	16820	16800	134
614	20240530	094300	478752940	16850	16890	16890	16830	684
615	20240530	094200	467217100	16880	16870	16890	16860	123
616	20240530	094100	465141030	16850	16840	16850	16840	622
617	20240530	094000	454660900	16840	16780	16850	16780	615
618	20240530	093900	444336820	16770	16800	16800	16760	1983
619	20240530	093800	411032270	16800	16810	16810	16800	157
620	20240530	093700	408394600	16800	17010	17010	16800	4452
621	20240530	093600	333067970	17010	17110	17110	17010	1364
622	20240530	093500	309824570	17090	17110	17120	17090	1548
623	20240530	093400	283356800	17120	17130	17130	17120	541
624	20240530	093300	274091960	17130	17160	17160	17130	457
625	20240530	093200	266261120	17140	17180	17210	17140	179
626	20240530	093100	263190460	17160	17150	17210	17120	1038
627	20240530	093000	245400670	17150	17160	17160	17150	680
628	20240530	092900	233738360	17150	17180	17220	17150	2614
629	20240530	092800	188886070	17190	17220	17240	17190	898
630	20240530	092700	173440690	17210	17300	17300	17210	1309
631	20240530	092600	150855350	17290	17360	17360	17290	2179
632	20240530	092500	113128570	17360	17380	17380	17360	290
633	20240530	092400	108093410	17380	17390	17390	17360	418
634	20240530	092300	100836140	17420	17380	17420	17370	716
635	20240530	092200	88395140	17410	17380	17430	17380	44
636	20240530	092100	87629990	17430	17430	17450	17380	22
637	20240530	092000	87247390	17400	17380	17400	17380	86
638	20240530	091900	85752690	17380	17420	17420	17380	582
639	20240530	091800	75625780	17440	17440	17480	17440	4
640	20240530	091700	75555960	17410	17410	17410	17400	166
641	20240530	091600	72666880	17410	17410	17410	17410	81
642	20240530	091500	71256670	17420	17480	17480	17420	510
643	20240530	091400	62352850	17490	17490	17490	17490	2
644	20240530	091300	62317870	17490	17460	17500	17460	38
645	20240530	091200	61653360	17500	17490	17500	17450	166
646	20240530	091100	58750130	17490	17510	17510	17490	971
647	20240530	091000	41755410	17510	17600	17600	17510	191
648	20240530	090900	38409010	17590	17660	17660	17590	189
649	20240530	090800	35083050	17660	17670	17690	17590	55
650	20240530	090700	34113350	17690	17600	17690	17600	405
651	20240530	090600	26953740	17600	17600	17600	17600	60
652	20240530	090500	25897740	17510	17500	17510	17500	115
653	20240530	090400	23885170	17400	17400	17400	17400	677
654	20240530	090300	12105370	17400	17400	17410	17400	76
655	20240530	090200	10782960	17400	17400	17410	17400	124
656	20240530	090100	8625320	17400	17400	17400	17400	123
657	20240530	090000	6485120	17400	17490	17490	17400	371