KissMeData/085660/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	195800	2465822930	16620	16620	16620	16620	2014
3	20240529	195700	2465822930	16620	16620	16620	16620	0
4	20240529	195600	2465822930	16620	16620	16620	16620	0
5	20240529	195500	2465822930	16620	16620	16620	16620	0
6	20240529	195400	2465822930	16620	16620	16620	16620	0
7	20240529	195300	2465822930	16620	16620	16620	16620	0
8	20240529	195200	2465822930	16620	16620	16620	16620	0
9	20240529	195100	2465822930	16620	16620	16620	16620	0
10	20240529	195000	2465822930	16620	16620	16620	16620	0
11	20240529	194900	2465822930	16620	16620	16620	16620	0
12	20240529	194800	2465822930	16620	16620	16620	16620	0
13	20240529	194700	2465822930	16620	16620	16620	16620	0
14	20240529	194600	2465822930	16620	16620	16620	16620	0
15	20240529	194500	2465822930	16620	16620	16620	16620	0
16	20240529	194400	2465822930	16620	16620	16620	16620	0
17	20240529	194300	2465822930	16620	16620	16620	16620	0
18	20240529	194200	2465822930	16620	16620	16620	16620	0
19	20240529	194100	2465822930	16620	16620	16620	16620	0
20	20240529	194000	2465822930	16620	16620	16620	16620	0
21	20240529	193900	2465822930	16620	16620	16620	16620	0
22	20240529	193800	2465822930	16620	16620	16620	16620	0
23	20240529	193700	2465822930	16620	16620	16620	16620	0
24	20240529	193600	2465822930	16620	16620	16620	16620	0
25	20240529	193500	2465822930	16620	16620	16620	16620	0
26	20240529	193400	2465822930	16620	16620	16620	16620	0
27	20240529	193300	2465822930	16620	16620	16620	16620	0
28	20240529	193200	2465822930	16620	16620	16620	16620	0
29	20240529	193100	2465822930	16620	16620	16620	16620	0
30	20240529	193000	2465822930	16620	16620	16620	16620	0
31	20240529	192900	2465822930	16620	16620	16620	16620	0
32	20240529	192800	2465822930	16620	16620	16620	16620	2014
33	20240529	192700	2465822930	16620	16620	16620	16620	0
34	20240529	192600	2465822930	16620	16620	16620	16620	0
35	20240529	192500	2465822930	16620	16620	16620	16620	0
36	20240529	192400	2465822930	16620	16620	16620	16620	0
37	20240529	192300	2465822930	16620	16620	16620	16620	0
38	20240529	192200	2465822930	16620	16620	16620	16620	0
39	20240529	192100	2465822930	16620	16620	16620	16620	0
40	20240529	192000	2465822930	16620	16620	16620	16620	0
41	20240529	191900	2465822930	16620	16620	16620	16620	0
42	20240529	191800	2465822930	16620	16620	16620	16620	0
43	20240529	191700	2465822930	16620	16620	16620	16620	0
44	20240529	191600	2465822930	16620	16620	16620	16620	0
45	20240529	191500	2465822930	16620	16620	16620	16620	0
46	20240529	191400	2465822930	16620	16620	16620	16620	0
47	20240529	191300	2465822930	16620	16620	16620	16620	0
48	20240529	191200	2465822930	16620	16620	16620	16620	0
49	20240529	191100	2465822930	16620	16620	16620	16620	0
50	20240529	191000	2465822930	16620	16620	16620	16620	0
51	20240529	190900	2465822930	16620	16620	16620	16620	0
52	20240529	190800	2465822930	16620	16620	16620	16620	0
53	20240529	190700	2465822930	16620	16620	16620	16620	0
54	20240529	190600	2465822930	16620	16620	16620	16620	0
55	20240529	190500	2465822930	16620	16620	16620	16620	0
56	20240529	190400	2465822930	16620	16620	16620	16620	0
57	20240529	190300	2465822930	16620	16620	16620	16620	0
58	20240529	190200	2465822930	16620	16620	16620	16620	0
59	20240529	190100	2465822930	16620	16620	16620	16620	0
60	20240529	190000	2465822930	16620	16620	16620	16620	0
61	20240529	185900	2465822930	16620	16620	16620	16620	0
62	20240529	185800	2465822930	16620	16620	16620	16620	2014
63	20240529	185700	2465822930	16620	16620	16620	16620	0
64	20240529	185600	2465822930	16620	16620	16620	16620	0
65	20240529	185500	2465822930	16620	16620	16620	16620	0
66	20240529	185400	2465822930	16620	16620	16620	16620	0
67	20240529	185300	2465822930	16620	16620	16620	16620	0
68	20240529	185200	2465822930	16620	16620	16620	16620	0
69	20240529	185100	2465822930	16620	16620	16620	16620	0
70	20240529	185000	2465822930	16620	16620	16620	16620	0
71	20240529	184900	2465822930	16620	16620	16620	16620	0
72	20240529	184800	2465822930	16620	16620	16620	16620	0
73	20240529	184700	2465822930	16620	16620	16620	16620	0
74	20240529	184600	2465822930	16620	16620	16620	16620	0
75	20240529	184500	2465822930	16620	16620	16620	16620	0
76	20240529	184400	2465822930	16620	16620	16620	16620	0
77	20240529	184300	2465822930	16620	16620	16620	16620	0
78	20240529	184200	2465822930	16620	16620	16620	16620	0
79	20240529	184100	2465822930	16620	16620	16620	16620	0
80	20240529	184000	2465822930	16620	16620	16620	16620	0
81	20240529	183900	2465822930	16620	16620	16620	16620	0
82	20240529	183800	2465822930	16620	16620	16620	16620	0
83	20240529	183700	2465822930	16620	16620	16620	16620	0
84	20240529	183600	2465822930	16620	16620	16620	16620	0
85	20240529	183500	2465822930	16620	16620	16620	16620	0
86	20240529	183400	2465822930	16620	16620	16620	16620	0
87	20240529	183300	2465822930	16620	16620	16620	16620	0
88	20240529	183200	2465822930	16620	16620	16620	16620	0
89	20240529	183100	2465822930	16620	16620	16620	16620	0
90	20240529	183000	2465822930	16620	16620	16620	16620	0
91	20240529	182900	2465822930	16620	16620	16620	16620	0
92	20240529	182800	2465822930	16620	16620	16620	16620	2014
93	20240529	182700	2465822930	16620	16620	16620	16620	0
94	20240529	182600	2465822930	16620	16620	16620	16620	0
95	20240529	182500	2465822930	16620	16620	16620	16620	0
96	20240529	182400	2465822930	16620	16620	16620	16620	0
97	20240529	182300	2465822930	16620	16620	16620	16620	0
98	20240529	182200	2465822930	16620	16620	16620	16620	0
99	20240529	182100	2465822930	16620	16620	16620	16620	0
100	20240529	182000	2465822930	16620	16620	16620	16620	0
101	20240529	181900	2465822930	16620	16620	16620	16620	0
102	20240529	181800	2465822930	16620	16620	16620	16620	0
103	20240529	181700	2465822930	16620	16620	16620	16620	0
104	20240529	181600	2465822930	16620	16620	16620	16620	0
105	20240529	181500	2465822930	16620	16620	16620	16620	0
106	20240529	181400	2465822930	16620	16620	16620	16620	0
107	20240529	181300	2465822930	16620	16620	16620	16620	0
108	20240529	181200	2465822930	16620	16620	16620	16620	0
109	20240529	181100	2465822930	16620	16620	16620	16620	0
110	20240529	181000	2465822930	16620	16620	16620	16620	0
111	20240529	180900	2465822930	16620	16620	16620	16620	0
112	20240529	180800	2465822930	16620	16620	16620	16620	0
113	20240529	180700	2465822930	16620	16620	16620	16620	0
114	20240529	180600	2465822930	16620	16620	16620	16620	0
115	20240529	180500	2465822930	16620	16620	16620	16620	0
116	20240529	180400	2465822930	16620	16620	16620	16620	0
117	20240529	180300	2465822930	16620	16620	16620	16620	0
118	20240529	180200	2465822930	16620	16620	16620	16620	0
119	20240529	180100	2465822930	16620	16620	16620	16620	0
120	20240529	180000	2465822930	16620	16620	16620	16620	0
121	20240529	175900	2465822930	16620	16620	16620	16620	0
122	20240529	175800	2465822930	16620	16620	16620	16620	2014
123	20240529	175700	2465822930	16620	16620	16620	16620	0
124	20240529	175600	2465822930	16620	16620	16620	16620	0
125	20240529	175500	2465822930	16620	16620	16620	16620	0
126	20240529	175400	2465822930	16620	16620	16620	16620	0
127	20240529	175300	2465822930	16620	16620	16620	16620	0
128	20240529	175200	2465822930	16620	16620	16620	16620	0
129	20240529	175100	2465822930	16620	16620	16620	16620	0
130	20240529	175000	2465822930	16620	16620	16620	16620	0
131	20240529	174900	2465822930	16620	16620	16620	16620	0
132	20240529	174800	2465822930	16620	16620	16620	16620	0
133	20240529	174700	2465822930	16620	16620	16620	16620	0
134	20240529	174600	2465822930	16620	16620	16620	16620	0
135	20240529	174500	2465822930	16620	16620	16620	16620	0
136	20240529	174400	2465822930	16620	16620	16620	16620	0
137	20240529	174300	2465822930	16620	16620	16620	16620	0
138	20240529	174200	2465822930	16620	16620	16620	16620	0
139	20240529	174100	2465822930	16620	16620	16620	16620	0
140	20240529	174000	2465822930	16620	16620	16620	16620	0
141	20240529	173900	2465822930	16620	16620	16620	16620	0
142	20240529	173800	2465822930	16620	16620	16620	16620	0
143	20240529	173700	2465822930	16620	16620	16620	16620	0
144	20240529	173600	2465822930	16620	16620	16620	16620	0
145	20240529	173500	2465822930	16620	16620	16620	16620	0
146	20240529	173400	2465822930	16620	16620	16620	16620	0
147	20240529	173300	2465822930	16620	16620	16620	16620	0
148	20240529	173200	2465822930	16620	16620	16620	16620	0
149	20240529	173100	2465822930	16620	16620	16620	16620	0
150	20240529	173000	2465822930	16620	16620	16620	16620	0
151	20240529	172900	2465822930	16620	16620	16620	16620	0
152	20240529	172800	2465822930	16620	16620	16620	16620	2014
153	20240529	172700	2465822930	16620	16620	16620	16620	0
154	20240529	172600	2465822930	16620	16620	16620	16620	0
155	20240529	172500	2465822930	16620	16620	16620	16620	0
156	20240529	172400	2465822930	16620	16620	16620	16620	0
157	20240529	172300	2465822930	16620	16620	16620	16620	0
158	20240529	172200	2465822930	16620	16620	16620	16620	0
159	20240529	172100	2465822930	16620	16620	16620	16620	0
160	20240529	172000	2465822930	16620	16620	16620	16620	0
161	20240529	171900	2465822930	16620	16620	16620	16620	0
162	20240529	171800	2465822930	16620	16620	16620	16620	0
163	20240529	171700	2465822930	16620	16620	16620	16620	0
164	20240529	171600	2465822930	16620	16620	16620	16620	0
165	20240529	171500	2465822930	16620	16620	16620	16620	0
166	20240529	171400	2465822930	16620	16620	16620	16620	0
167	20240529	171300	2465822930	16620	16620	16620	16620	0
168	20240529	171200	2465822930	16620	16620	16620	16620	0
169	20240529	171100	2465822930	16620	16620	16620	16620	0
170	20240529	171000	2465822930	16620	16620	16620	16620	0
171	20240529	170900	2465822930	16620	16620	16620	16620	0
172	20240529	170800	2465822930	16620	16620	16620	16620	0
173	20240529	170700	2465822930	16620	16620	16620	16620	0
174	20240529	170600	2465822930	16620	16620	16620	16620	0
175	20240529	170500	2465822930	16620	16620	16620	16620	0
176	20240529	170400	2465822930	16620	16620	16620	16620	0
177	20240529	170300	2465822930	16620	16620	16620	16620	0
178	20240529	170200	2465822930	16620	16620	16620	16620	0
179	20240529	170100	2465822930	16620	16620	16620	16620	0
180	20240529	170000	2465822930	16620	16620	16620	16620	0
181	20240529	165900	2465822930	16620	16620	16620	16620	0
182	20240529	165800	2465822930	16620	16620	16620	16620	2014
183	20240529	165700	2465822930	16620	16620	16620	16620	0
184	20240529	165600	2465822930	16620	16620	16620	16620	0
185	20240529	165500	2465822930	16620	16620	16620	16620	0
186	20240529	165400	2465822930	16620	16620	16620	16620	0
187	20240529	165300	2465822930	16620	16620	16620	16620	0
188	20240529	165200	2465822930	16620	16620	16620	16620	0
189	20240529	165100	2465822930	16620	16620	16620	16620	0
190	20240529	165000	2465822930	16620	16620	16620	16620	0
191	20240529	164900	2465822930	16620	16620	16620	16620	0
192	20240529	164800	2465822930	16620	16620	16620	16620	0
193	20240529	164700	2465822930	16620	16620	16620	16620	0
194	20240529	164600	2465822930	16620	16620	16620	16620	0
195	20240529	164500	2465822930	16620	16620	16620	16620	0
196	20240529	164400	2465822930	16620	16620	16620	16620	0
197	20240529	164300	2465822930	16620	16620	16620	16620	0
198	20240529	164200	2465822930	16620	16620	16620	16620	0
199	20240529	164100	2465822930	16620	16620	16620	16620	0
200	20240529	164000	2465822930	16620	16620	16620	16620	0
201	20240529	163900	2465822930	16620	16620	16620	16620	0
202	20240529	163800	2465822930	16620	16620	16620	16620	0
203	20240529	163700	2465822930	16620	16620	16620	16620	0
204	20240529	163600	2465822930	16620	16620	16620	16620	0
205	20240529	163500	2465822930	16620	16620	16620	16620	0
206	20240529	163400	2465822930	16620	16620	16620	16620	0
207	20240529	163300	2465822930	16620	16620	16620	16620	0
208	20240529	163200	2465822930	16620	16620	16620	16620	0
209	20240529	163100	2465822930	16620	16620	16620	16620	0
210	20240529	163000	2465822930	16620	16620	16620	16620	0
211	20240529	162900	2465822930	16620	16620	16620	16620	0
212	20240529	162800	2465822930	16620	16620	16620	16620	2014
213	20240529	162700	2465822930	16620	16620	16620	16620	0
214	20240529	162600	2465822930	16620	16620	16620	16620	0
215	20240529	162500	2465822930	16620	16620	16620	16620	0
216	20240529	162400	2465822930	16620	16620	16620	16620	0
217	20240529	162300	2465822930	16620	16620	16620	16620	0
218	20240529	162200	2465822930	16620	16620	16620	16620	0
219	20240529	162100	2465822930	16620	16620	16620	16620	0
220	20240529	162000	2465822930	16620	16620	16620	16620	0
221	20240529	161900	2465822930	16620	16620	16620	16620	0
222	20240529	161800	2465822930	16620	16620	16620	16620	0
223	20240529	161700	2465822930	16620	16620	16620	16620	0
224	20240529	161600	2465822930	16620	16620	16620	16620	0
225	20240529	161500	2465822930	16620	16620	16620	16620	0
226	20240529	161400	2465822930	16620	16620	16620	16620	0
227	20240529	161300	2465822930	16620	16620	16620	16620	0
228	20240529	161200	2465822930	16620	16620	16620	16620	0
229	20240529	161100	2465822930	16620	16620	16620	16620	0
230	20240529	161000	2465822930	16620	16620	16620	16620	0
231	20240529	160900	2465822930	16620	16620	16620	16620	0
232	20240529	160800	2465822930	16620	16620	16620	16620	0
233	20240529	160700	2465822930	16620	16620	16620	16620	0
234	20240529	160600	2465822930	16620	16620	16620	16620	0
235	20240529	160500	2465822930	16620	16620	16620	16620	0
236	20240529	160400	2465822930	16620	16620	16620	16620	0
237	20240529	160300	2465822930	16620	16620	16620	16620	0
238	20240529	160200	2465822930	16620	16620	16620	16620	0
239	20240529	160100	2465822930	16620	16620	16620	16620	0
240	20240529	160000	2465822930	16620	16620	16620	16620	0
241	20240529	155900	2465822930	16620	16620	16620	16620	0
242	20240529	155800	2465822930	16620	16620	16620	16620	2014
243	20240529	155700	2465822930	16620	16620	16620	16620	0
244	20240529	155600	2465822930	16620	16620	16620	16620	0
245	20240529	155500	2465822930	16620	16620	16620	16620	0
246	20240529	155400	2465822930	16620	16620	16620	16620	0
247	20240529	155300	2465822930	16620	16620	16620	16620	0
248	20240529	155200	2465822930	16620	16620	16620	16620	0
249	20240529	155100	2465822930	16620	16620	16620	16620	0
250	20240529	155000	2465822930	16620	16620	16620	16620	0
251	20240529	154900	2465822930	16620	16620	16620	16620	0
252	20240529	154800	2465822930	16620	16620	16620	16620	0
253	20240529	154700	2465822930	16620	16620	16620	16620	0
254	20240529	154600	2465822930	16620	16620	16620	16620	0
255	20240529	154500	2465822930	16620	16620	16620	16620	0
256	20240529	154400	2465822930	16620	16620	16620	16620	0
257	20240529	154300	2465822930	16620	16620	16620	16620	0
258	20240529	154200	2465822930	16620	16620	16620	16620	0
259	20240529	154100	2465822930	16620	16620	16620	16620	0
260	20240529	154000	2465822930	16620	16620	16620	16620	0
261	20240529	153900	2465822930	16620	16620	16620	16620	0
262	20240529	153800	2465822930	16620	16620	16620	16620	0
263	20240529	153700	2465822930	16620	16620	16620	16620	0
264	20240529	153600	2465822930	16620	16620	16620	16620	0
265	20240529	153500	2465822930	16620	16620	16620	16620	0
266	20240529	153400	2465822930	16620	16620	16620	16620	0
267	20240529	153300	2465822930	16620	16620	16620	16620	0
268	20240529	153200	2465822930	16620	16620	16620	16620	0
269	20240529	153100	2465822930	16620	16620	16620	16620	0
270	20240529	153000	2465822930	16620	16620	16620	16620	2014
271	20240529	152900	2432350250	16670	16670	16670	16670	0
272	20240529	152800	2432350250	16670	16670	16670	16670	0
273	20240529	152700	2432350250	16670	16670	16670	16670	0
274	20240529	152600	2432350250	16670	16670	16670	16670	0
275	20240529	152500	2432350250	16670	16670	16670	16670	0
276	20240529	152400	2432350250	16670	16670	16670	16670	0
277	20240529	152300	2432350250	16670	16670	16670	16670	0
278	20240529	152200	2432350250	16670	16670	16670	16670	0
279	20240529	152100	2432350250	16670	16670	16670	16670	0
280	20240529	152000	2432350250	16670	16670	16670	16670	0
281	20240529	151900	2432350250	16670	16640	16670	16640	107
282	20240529	151800	2430568600	16640	16670	16670	16640	33
283	20240529	151700	2430019420	16680	16670	16680	16650	640
284	20240529	151600	2419354280	16670	16660	16670	16660	559
285	20240529	151500	2410041300	16660	16650	16660	16650	156
286	20240529	151400	2407443790	16630	16620	16640	16620	213
287	20240529	151300	2403900290	16640	16660	16660	16630	1068
288	20240529	151200	2386135080	16670	16670	16670	16670	0
289	20240529	151100	2386135080	16670	16650	16670	16640	27
290	20240529	151000	2385685540	16650	16650	16650	16650	20
291	20240529	150900	2385352540	16650	16620	16650	16620	1935
292	20240529	150800	2353168660	16620	16620	16630	16610	340
293	20240529	150700	2347519420	16610	16620	16630	16610	2210
294	20240529	150600	2310809210	16620	16620	16620	16620	50
295	20240529	150500	2309978210	16620	16620	16620	16620	506
296	20240529	150400	2301568490	16630	16640	16640	16620	509
297	20240529	150300	2293108810	16640	16640	16640	16640	2
298	20240529	150200	2293075530	16620	16630	16630	16620	326
299	20240529	150100	2287657390	16610	16630	16640	16610	2427
300	20240529	150000	2247312750	16640	16640	16640	16640	180
301	20240529	145900	2244317550	16650	16640	16650	16640	183
302	20240529	145800	2241271900	16640	16630	16640	16630	31
303	20240529	145700	2240756360	16630	16640	16640	16630	130
304	20240529	145600	2238594430	16630	16650	16650	16630	8
305	20240529	145500	2238461350	16650	16650	16650	16650	62
306	20240529	145400	2237429050	16630	16630	16650	16630	81
307	20240529	145300	2236082000	16640	16650	16650	16630	316
308	20240529	145200	2230823960	16640	16640	16640	16640	1
309	20240529	145100	2230807320	16650	16650	16650	16650	2
310	20240529	145000	2230774020	16650	16650	16650	16650	183
311	20240529	144900	2227727070	16660	16630	16660	16630	202
312	20240529	144800	2224367750	16630	16660	16660	16630	30
313	20240529	144700	2223868670	16640	16640	16640	16640	199
314	20240529	144600	2220557310	16640	16640	16640	16640	0
315	20240529	144500	2220557310	16640	16640	16640	16640	211
316	20240529	144400	2217046270	16640	16660	16660	16640	1385
317	20240529	144300	2193995580	16660	16660	16660	16660	0
318	20240529	144200	2193995580	16660	16660	16660	16650	123
319	20240529	144100	2191946440	16660	16680	16680	16660	202
320	20240529	144000	2188581080	16680	16680	16680	16680	0
321	20240529	143900	2188581080	16680	16680	16680	16680	17
322	20240529	143800	2188297520	16680	16680	16680	16680	59
323	20240529	143700	2187313400	16680	16680	16680	16660	385
324	20240529	143600	2180896600	16710	16710	16710	16710	25
325	20240529	143500	2180478850	16710	16680	16710	16680	200
326	20240529	143400	2177141950	16710	16700	16710	16700	20
327	20240529	143300	2176807840	16700	16690	16700	16690	425
328	20240529	143200	2169712060	16690	16660	16690	16660	1494
329	20240529	143100	2144790770	16640	16650	16650	16640	150
330	20240529	143000	2142294280	16650	16660	16660	16650	309
331	20240529	142900	2137146440	16660	16650	16660	16640	668
332	20240529	142800	2126029150	16630	16650	16650	16630	190
333	20240529	142700	2122866510	16650	16650	16650	16650	65
334	20240529	142600	2121784260	16650	16640	16650	16630	300
335	20240529	142500	2116792070	16650	16650	16650	16650	0
336	20240529	142400	2116792070	16650	16650	16650	16630	1296
337	20240529	142300	2095233430	16650	16660	16660	16650	200
338	20240529	142200	2091903300	16660	16660	16660	16660	100
339	20240529	142100	2090237300	16670	16670	16670	16670	2
340	20240529	142000	2090203960	16660	16660	16660	16660	301
341	20240529	141900	2085189300	16670	16670	16670	16670	40
342	20240529	141800	2084522500	16660	16660	16660	16660	162
343	20240529	141700	2081823580	16660	16660	16660	16660	1
344	20240529	141600	2081806920	16650	16650	16650	16650	177
345	20240529	141500	2078859870	16650	16640	16650	16640	823
346	20240529	141400	2065164590	16640	16640	16640	16640	275
347	20240529	141300	2060588590	16640	16640	16640	16640	2
348	20240529	141200	2060555310	16640	16640	16640	16630	262
349	20240529	141100	2056195830	16630	16640	16640	16630	459
350	20240529	141000	2048558380	16640	16660	16660	16640	2523
351	20240529	140900	2006560770	16660	16660	16660	16660	214
352	20240529	140800	2002995530	16660	16660	16660	16660	110
353	20240529	140700	2001162930	16660	16660	16660	16660	0
354	20240529	140600	2001162930	16660	16660	16660	16660	0
355	20240529	140500	2001162930	16660	16660	16660	16660	0
356	20240529	140400	2001162930	16660	16670	16670	16660	350
357	20240529	140300	1995331630	16670	16670	16670	16670	116
358	20240529	140200	1993397910	16670	16670	16670	16670	59
359	20240529	140100	1992414380	16680	16670	16680	16670	83
360	20240529	140000	1991030750	16680	16680	16680	16680	53
361	20240529	135900	1990146710	16680	16680	16680	16680	2
362	20240529	135800	1990113350	16680	16680	16680	16680	0
363	20240529	135700	1990113350	16680	16680	16680	16680	46
364	20240529	135600	1989346070	16680	16690	16690	16680	266
365	20240529	135500	1984908240	16700	16700	16700	16700	228
366	20240529	135400	1981100640	16700	16690	16700	16690	57
367	20240529	135300	1980149110	16690	16690	16690	16690	351
368	20240529	135200	1974290920	16690	16690	16690	16690	76
369	20240529	135100	1973022480	16690	16700	16700	16690	28
370	20240529	135000	1972555150	16690	16690	16690	16690	343
371	20240529	134900	1966830480	16680	16680	16680	16680	0
372	20240529	134800	1966830480	16680	16680	16680	16680	0
373	20240529	134700	1966830480	16680	16680	16680	16680	95
374	20240529	134600	1965245880	16680	16680	16680	16680	0
375	20240529	134500	1965245880	16680	16680	16680	16680	500
376	20240529	134400	1956905880	16680	16680	16680	16680	1
377	20240529	134300	1956889200	16670	16670	16670	16670	113
378	20240529	134200	1955005490	16660	16660	16660	16660	0
379	20240529	134100	1955005490	16660	16650	16660	16640	918
380	20240529	134000	1939725450	16660	16650	16660	16650	341
381	20240529	133900	1934047700	16650	16660	16660	16650	675
382	20240529	133800	1922808660	16660	16650	16660	16650	223
383	20240529	133700	1919094230	16640	16650	16650	16640	3
384	20240529	133600	1919044300	16640	16660	16660	16640	51
385	20240529	133500	1918195600	16640	16640	16640	16640	66
386	20240529	133400	1917097360	16650	16650	16650	16650	50
387	20240529	133300	1916264860	16650	16650	16650	16650	0
388	20240529	133200	1916264860	16650	16650	16650	16650	50
389	20240529	133100	1915432360	16650	16650	16650	16650	1002
390	20240529	133000	1898749060	16650	16650	16650	16650	0
391	20240529	132900	1898749060	16650	16650	16650	16650	62
392	20240529	132800	1897716760	16650	16650	16650	16650	51
393	20240529	132700	1896867610	16660	16660	16660	16660	1
394	20240529	132600	1896850950	16660	16660	16660	16660	1
395	20240529	132500	1896834290	16630	16630	16630	16630	0
396	20240529	132400	1896834290	16630	16640	16640	16630	100
397	20240529	132300	1895171260	16630	16640	16640	16630	370
398	20240529	132200	1889016650	16640	16660	16660	16640	210
399	20240529	132100	1885519830	16660	16650	16660	16650	12
400	20240529	132000	1885319970	16640	16650	16650	16640	370
401	20240529	131900	1879162070	16660	16660	16660	16660	51
402	20240529	131800	1878312410	16660	16660	16670	16660	101
403	20240529	131700	1876629170	16650	16650	16650	16650	84
404	20240529	131600	1875230570	16650	16650	16650	16650	136
405	20240529	131500	1872966170	16660	16660	16660	16660	10
406	20240529	131400	1872799570	16660	16660	16660	16660	3
407	20240529	131300	1872749590	16660	16650	16660	16650	1024
408	20240529	131200	1855699960	16650	16660	16660	16650	1280
409	20240529	131100	1834385180	16670	16680	16680	16670	180
410	20240529	131000	1831384570	16670	16670	16670	16670	50
411	20240529	130900	1830551070	16670	16670	16670	16670	0
412	20240529	130800	1830551070	16670	16670	16670	16670	4
413	20240529	130700	1830484390	16670	16670	16670	16670	11
414	20240529	130600	1830301020	16670	16670	16670	16670	167
415	20240529	130500	1827517130	16680	16680	16680	16680	0
416	20240529	130400	1827517130	16680	16680	16680	16680	15
417	20240529	130300	1827266930	16680	16680	16680	16680	5
418	20240529	130200	1827183530	16670	16670	16670	16670	0
419	20240529	130100	1827183530	16670	16670	16670	16670	0
420	20240529	130000	1827183530	16670	16670	16690	16660	89
421	20240529	125900	1825699900	16680	16690	16690	16680	466
422	20240529	125800	1817924540	16700	16690	16700	16690	90
423	20240529	125700	1816422380	16690	16680	16690	16680	3
424	20240529	125600	1816372320	16690	16690	16690	16690	1
425	20240529	125500	1816355630	16680	16680	16680	16680	261
426	20240529	125400	1812002150	16680	16670	16680	16670	307
427	20240529	125300	1806883010	16670	16670	16670	16660	1012
428	20240529	125200	1790020630	16680	16680	16680	16680	0
429	20240529	125100	1790020630	16680	16680	16680	16680	153
430	20240529	125000	1787468590	16680	16680	16680	16670	36
431	20240529	124900	1786868160	16680	16680	16680	16680	0
432	20240529	124800	1786868160	16680	16680	16680	16680	4
433	20240529	124700	1786801440	16700	16680	16700	16670	610
434	20240529	124600	1776625700	16680	16680	16680	16680	10
435	20240529	124500	1776458900	16680	16680	16680	16680	45
436	20240529	124400	1775708300	16690	16690	16690	16690	0
437	20240529	124300	1775708300	16690	16690	16690	16690	5
438	20240529	124200	1775624850	16690	16690	16690	16690	1
439	20240529	124100	1775608160	16690	16690	16690	16690	3
440	20240529	124000	1775558090	16690	16690	16690	16690	0
441	20240529	123900	1775558090	16690	16690	16690	16690	0
442	20240529	123800	1775558090	16690	16690	16690	16690	193
443	20240529	123700	1772336920	16690	16690	16690	16690	0
444	20240529	123600	1772336920	16690	16690	16690	16690	8
445	20240529	123500	1772203400	16690	16690	16690	16690	1
446	20240529	123400	1772186710	16680	16680	16680	16680	376
447	20240529	123300	1765915030	16690	16690	16690	16690	0
448	20240529	123200	1765915030	16690	16690	16690	16690	100
449	20240529	123100	1764246030	16690	16690	16690	16690	47
450	20240529	123000	1763461600	16690	16690	16690	16690	6
451	20240529	122900	1763361460	16680	16680	16680	16680	47
452	20240529	122800	1762577500	16670	16670	16670	16670	0
453	20240529	122700	1762577500	16670	16680	16680	16670	150
454	20240529	122600	1760075910	16690	16690	16690	16690	0
455	20240529	122500	1760075910	16690	16690	16690	16690	0
456	20240529	122400	1760075910	16690	16690	16690	16690	57
457	20240529	122300	1759124580	16690	16680	16690	16680	214
458	20240529	122200	1755554930	16670	16670	16670	16670	0
459	20240529	122100	1755554930	16670	16670	16670	16670	83
460	20240529	122000	1754171320	16670	16670	16670	16670	34
461	20240529	121900	1753604540	16670	16670	16670	16670	40
462	20240529	121800	1752937740	16670	16670	16670	16670	104
463	20240529	121700	1751204060	16670	16670	16670	16670	10
464	20240529	121600	1751037360	16660	16670	16670	16660	272
465	20240529	121500	1746505810	16670	16670	16670	16670	244
466	20240529	121400	1742438330	16670	16670	16670	16670	45
467	20240529	121300	1741688180	16680	16680	16680	16680	7
468	20240529	121200	1741571420	16680	16680	16680	16680	293
469	20240529	121100	1736684180	16680	16690	16690	16680	305
470	20240529	121000	1731596680	16690	16690	16690	16690	4
471	20240529	120900	1731529920	16690	16690	16690	16690	1
472	20240529	120800	1731513230	16690	16690	16690	16690	2
473	20240529	120700	1731479850	16680	16680	16690	16680	280
474	20240529	120600	1726809440	16690	16690	16690	16690	0
475	20240529	120500	1726809440	16690	16690	16690	16690	43
476	20240529	120400	1726091770	16690	16690	16690	16690	5
477	20240529	120300	1726008320	16690	16680	16690	16680	688
478	20240529	120200	1714526240	16690	16690	16690	16690	3
479	20240529	120100	1714476170	16680	16680	16680	16680	0
480	20240529	120000	1714476170	16680	16680	16680	16680	60
481	20240529	115900	1713475370	16680	16680	16680	16680	0
482	20240529	115800	1713475370	16680	16680	16680	16680	93
483	20240529	115700	1711924130	16690	16680	16690	16680	67
484	20240529	115600	1710806530	16680	16680	16680	16680	0
485	20240529	115500	1710806530	16680	16680	16680	16680	31
486	20240529	115400	1710289450	16680	16680	16680	16680	5
487	20240529	115300	1710206050	16680	16680	16680	16680	382
488	20240529	115200	1703834290	16690	16680	16690	16680	2
489	20240529	115100	1703800920	16680	16680	16680	16680	40
490	20240529	115000	1703133720	16680	16690	16690	16680	144
491	20240529	114900	1700731770	16690	16690	16690	16690	559
492	20240529	114800	1691402060	16700	16700	16700	16700	1016
493	20240529	114700	1674434860	16710	16700	16710	16700	5
494	20240529	114600	1674351320	16700	16700	16700	16700	0
495	20240529	114500	1674351320	16700	16710	16710	16700	102
496	20240529	114400	1672647690	16700	16730	16730	16700	500
497	20240529	114300	1664296910	16730	16730	16730	16730	18
498	20240529	114200	1663995770	16740	16730	16740	16710	77
499	20240529	114100	1662707660	16710	16710	16710	16710	77
500	20240529	114000	1661420990	16700	16720	16720	16700	1447
501	20240529	113900	1637243520	16730	16730	16730	16730	0
502	20240529	113800	1637243520	16730	16730	16730	16730	1
503	20240529	113700	1637226790	16730	16730	16730	16730	940
504	20240529	113600	1621500590	16720	16720	16720	16720	34
505	20240529	113500	1620932110	16720	16720	16720	16720	47
506	20240529	113400	1620146270	16720	16720	16720	16720	50
507	20240529	113300	1619310270	16720	16720	16720	16720	101
508	20240529	113200	1617621550	16730	16730	16730	16730	459
509	20240529	113100	1609942480	16740	16740	16740	16740	1
510	20240529	113000	1609925740	16740	16740	16740	16740	0
511	20240529	112900	1609925740	16740	16730	16740	16730	259
512	20240529	112800	1605590750	16740	16740	16740	16740	113
513	20240529	112700	1603699130	16750	16740	16750	16740	63
514	20240529	112600	1602644270	16730	16750	16750	16730	177
515	20240529	112500	1599683020	16750	16740	16750	16740	37
516	20240529	112400	1599063630	16730	16740	16740	16730	269
517	20240529	112300	1594563220	16750	16750	16750	16750	0
518	20240529	112200	1594563220	16750	16730	16750	16730	229
519	20240529	112100	1590731990	16730	16750	16760	16730	1029
520	20240529	112000	1573504390	16750	16750	16750	16750	280
521	20240529	111900	1568814390	16750	16760	16760	16750	44
522	20240529	111800	1568077220	16760	16760	16760	16760	0
523	20240529	111700	1568077220	16760	16760	16760	16760	95
524	20240529	111600	1566485020	16770	16770	16770	16770	13
525	20240529	111500	1566267010	16770	16770	16770	16770	3
526	20240529	111400	1566216700	16770	16770	16770	16770	103
527	20240529	111300	1564489390	16770	16770	16770	16770	0
528	20240529	111200	1564489390	16770	16770	16770	16770	0
529	20240529	111100	1564489390	16770	16770	16770	16770	0
530	20240529	111000	1564489390	16770	16770	16780	16770	72
531	20240529	110900	1563281850	16770	16770	16770	16770	6
532	20240529	110800	1563181230	16770	16760	16770	16760	456
533	20240529	110700	1555538450	16760	16760	16760	16760	10
534	20240529	110600	1555370850	16760	16760	16760	16760	0
535	20240529	110500	1555370850	16760	16760	16760	16760	310
536	20240529	110400	1550175250	16760	16760	16760	16760	8
537	20240529	110300	1550041170	16760	16760	16760	16760	1
538	20240529	110200	1550024410	16760	16770	16770	16760	208
539	20240529	110100	1546536750	16790	16780	16790	16780	93
540	20240529	110000	1544976200	16800	16800	16800	16800	4
541	20240529	105900	1544909000	16800	16800	16810	16800	246
542	20240529	105800	1540775800	16800	16760	16800	16760	1412
543	20240529	105700	1517073120	16780	16780	16780	16780	147
544	20240529	105600	1514606460	16800	16770	16800	16760	1526
545	20240529	105500	1488982000	16770	16770	16770	16770	25
546	20240529	105400	1488562750	16760	16750	16760	16750	1629
547	20240529	105300	1461261780	16740	16710	16740	16710	907
548	20240529	105200	1446093720	16710	16710	16710	16710	7
549	20240529	105100	1445976750	16720	16720	16720	16720	11
550	20240529	105000	1445792830	16730	16710	16730	16710	219
551	20240529	104900	1442129580	16720	16680	16720	16680	1146
552	20240529	104800	1422991510	16680	16680	16680	16680	5
553	20240529	104700	1422908110	16680	16660	16680	16660	280
554	20240529	104600	1418240820	16650	16660	16660	16650	48
555	20240529	104500	1417441560	16670	16670	16670	16670	3
556	20240529	104400	1417391550	16670	16650	16670	16650	50
557	20240529	104300	1416558310	16640	16640	16640	16640	59
558	20240529	104200	1415576550	16640	16670	16670	16640	1691
559	20240529	104100	1387429980	16680	16670	16680	16670	75
560	20240529	104000	1386179720	16670	16650	16670	16650	1024
561	20240529	103900	1369120270	16650	16650	16650	16650	18
562	20240529	103800	1368820570	16650	16650	16650	16640	117
563	20240529	103700	1366873020	16650	16640	16650	16640	233
564	20240529	103600	1362993870	16640	16650	16650	16640	340
565	20240529	103500	1357335140	16650	16640	16650	16640	262
566	20240529	103400	1352973460	16640	16620	16640	16620	238
567	20240529	103300	1349015460	16620	16620	16620	16620	533
568	20240529	103200	1340157000	16610	16610	16610	16610	42
569	20240529	103100	1339459380	16620	16620	16620	16620	46
570	20240529	103000	1338694860	16620	16620	16620	16620	1
571	20240529	102900	1338678240	16620	16620	16620	16620	394
572	20240529	102800	1332129960	16620	16620	16620	16620	102
573	20240529	102700	1330434720	16630	16630	16630	16630	112
574	20240529	102600	1328572160	16620	16620	16620	16620	112
575	20240529	102500	1326710720	16620	16620	16620	16620	196
576	20240529	102400	1323453200	16610	16620	16620	16610	318
577	20240529	102300	1318168540	16620	16630	16630	16620	153
578	20240529	102200	1315625650	16630	16630	16630	16620	341
579	20240529	102100	1309957130	16630	16630	16630	16620	32
580	20240529	102000	1309425070	16620	16610	16620	16610	721
581	20240529	101900	1297446200	16610	16600	16610	16600	204
582	20240529	101800	1294058360	16610	16610	16610	16610	7
583	20240529	101700	1293942090	16600	16610	16610	16600	65
584	20240529	101600	1292863000	16610	16610	16620	16610	129
585	20240529	101500	1290720300	16600	16590	16600	16590	501
586	20240529	101400	1282407410	16600	16580	16600	16580	671
587	20240529	101300	1271273970	16570	16590	16590	16570	246
588	20240529	101200	1267195130	16580	16570	16580	16560	315
589	20240529	101100	1261975240	16560	16570	16570	16560	1463
590	20240529	101000	1237734380	16570	16610	16610	16570	5020
591	20240529	100900	1154465070	16610	16610	16610	16600	194
592	20240529	100800	1151244600	16610	16610	16610	16600	1453
593	20240529	100700	1127118790	16610	16610	16640	16610	125
594	20240529	100600	1125042480	16600	16610	16610	16600	860
595	20240529	100500	1110766360	16610	16610	16610	16600	598
596	20240529	100400	1100838580	16610	16610	16610	16610	515
597	20240529	100300	1092284430	16610	16600	16610	16600	311
598	20240529	100200	1087120290	16610	16600	16660	16600	1319
599	20240529	100100	1065187380	16600	16610	16610	16590	1153
600	20240529	100000	1046044850	16620	16610	16620	16610	333
601	20240529	095900	1040513430	16610	16600	16610	16600	211
602	20240529	095800	1037010820	16610	16590	16610	16580	1023
603	20240529	095700	1020037170	16590	16590	16600	16580	1267
604	20240529	095600	999025300	16600	16610	16610	16590	4596
605	20240529	095500	922732440	16610	16610	16610	16600	415
606	20240529	095400	915840510	16610	16620	16620	16610	48
607	20240529	095300	915043220	16600	16620	16620	16600	1884
608	20240529	095200	883763620	16610	16610	16610	16610	422
609	20240529	095100	876754200	16600	16640	16640	16600	4905
610	20240529	095000	795246330	16640	16630	16640	16630	82
611	20240529	094900	793882660	16630	16630	16630	16630	92
612	20240529	094800	792352700	16630	16630	16630	16630	289
613	20240529	094700	787546630	16630	16630	16640	16630	635
614	20240529	094600	776986570	16640	16640	16640	16640	3
615	20240529	094500	776936650	16640	16640	16650	16640	138
616	20240529	094400	774639310	16650	16640	16650	16640	75
617	20240529	094300	773391260	16630	16630	16630	16630	95
618	20240529	094200	771811410	16630	16650	16660	16620	2162
619	20240529	094100	735833680	16660	16670	16670	16650	585
620	20240529	094000	726087680	16670	16660	16670	16660	374
621	20240529	093900	719855840	16660	16690	16690	16660	415
622	20240529	093800	712938690	16680	16690	16690	16680	215
623	20240529	093700	709351680	16690	16680	16690	16680	642
624	20240529	093600	698641220	16690	16680	16690	16680	250
625	20240529	093500	694470090	16680	16680	16700	16680	918
626	20240529	093400	679149300	16680	16660	16680	16660	840
627	20240529	093300	665144970	16650	16630	16650	16630	297
628	20240529	093200	660201810	16640	16630	16640	16630	609
629	20240529	093100	650070540	16620	16650	16650	16620	3425
630	20240529	093000	593077360	16660	16650	16660	16650	141
631	20240529	092900	590728810	16660	16660	16660	16650	96
632	20240529	092800	589129950	16660	16660	16660	16660	149
633	20240529	092700	586647610	16660	16670	16680	16650	4069
634	20240529	092600	518838980	16670	16670	16670	16660	210
635	20240529	092500	515338780	16670	16670	16670	16660	270
636	20240529	092400	510838890	16670	16660	16670	16660	362
637	20240529	092300	504807410	16670	16660	16680	16660	537
638	20240529	092200	495860280	16670	16690	16690	16670	1213
639	20240529	092100	475630920	16690	16670	16690	16670	698
640	20240529	092000	463991620	16680	16670	16680	16660	537
641	20240529	091900	455040730	16670	16660	16670	16650	1453
642	20240529	091800	430837500	16660	16670	16670	16650	48
643	20240529	091700	430037840	16660	16670	16680	16650	3293
644	20240529	091600	375191330	16670	16680	16680	16660	650
645	20240529	091500	364361860	16660	16690	16690	16660	2916
646	20240529	091400	315735430	16690	16740	16740	16690	2844
647	20240529	091300	268251420	16700	16700	16720	16700	478
648	20240529	091200	260267750	16700	16690	16700	16680	849
649	20240529	091100	246098470	16680	16730	16730	16680	3994
650	20240529	091000	179391300	16740	16760	16760	16740	483
651	20240529	090900	171303110	16740	16740	16840	16740	1081
652	20240529	090800	153186040	16760	16720	16760	16720	1815
653	20240529	090700	122810920	16720	16720	16750	16720	278
654	20240529	090600	118162710	16720	16720	16760	16710	1443
655	20240529	090500	94041090	16760	16790	16790	16710	2385
656	20240529	090400	54113060	16800	16790	16800	16790	168
657	20240529	090300	51292330	16780	16780	16790	16780	185
658	20240529	090200	48188020	16780	16840	16840	16780	142
659	20240529	090100	45803300	16840	16800	16840	16760	676
660	20240529	090000	34455030	16850	16830	16850	16770	2049