KissMeData/030000/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191300	3740487420	18610	18610	18610	18610	17341
3	20240530	191200	3740487420	18610	18610	18610	18610	0
4	20240530	191100	3740487420	18610	18610	18610	18610	0
5	20240530	191000	3740487420	18610	18610	18610	18610	0
6	20240530	190900	3740487420	18610	18610	18610	18610	0
7	20240530	190800	3740487420	18610	18610	18610	18610	0
8	20240530	190700	3740487420	18610	18610	18610	18610	0
9	20240530	190600	3740487420	18610	18610	18610	18610	0
10	20240530	190500	3740487420	18610	18610	18610	18610	0
11	20240530	190400	3740487420	18610	18610	18610	18610	0
12	20240530	190300	3740487420	18610	18610	18610	18610	0
13	20240530	190200	3740487420	18610	18610	18610	18610	0
14	20240530	190100	3740487420	18610	18610	18610	18610	0
15	20240530	190000	3740487420	18610	18610	18610	18610	0
16	20240530	185900	3740487420	18610	18610	18610	18610	0
17	20240530	185800	3740487420	18610	18610	18610	18610	0
18	20240530	185700	3740487420	18610	18610	18610	18610	0
19	20240530	185600	3740487420	18610	18610	18610	18610	0
20	20240530	185500	3740487420	18610	18610	18610	18610	0
21	20240530	185400	3740487420	18610	18610	18610	18610	0
22	20240530	185300	3740487420	18610	18610	18610	18610	0
23	20240530	185200	3740487420	18610	18610	18610	18610	0
24	20240530	185100	3740487420	18610	18610	18610	18610	0
25	20240530	185000	3740487420	18610	18610	18610	18610	0
26	20240530	184900	3740487420	18610	18610	18610	18610	0
27	20240530	184800	3740487420	18610	18610	18610	18610	0
28	20240530	184700	3740487420	18610	18610	18610	18610	0
29	20240530	184600	3740487420	18610	18610	18610	18610	0
30	20240530	184500	3740487420	18610	18610	18610	18610	0
31	20240530	184400	3740487420	18610	18610	18610	18610	0
32	20240530	184300	3740487420	18610	18610	18610	18610	17341
33	20240530	184200	3740487420	18610	18610	18610	18610	0
34	20240530	184100	3740487420	18610	18610	18610	18610	0
35	20240530	184000	3740487420	18610	18610	18610	18610	0
36	20240530	183900	3740487420	18610	18610	18610	18610	0
37	20240530	183800	3740487420	18610	18610	18610	18610	0
38	20240530	183700	3740487420	18610	18610	18610	18610	0
39	20240530	183600	3740487420	18610	18610	18610	18610	0
40	20240530	183500	3740487420	18610	18610	18610	18610	0
41	20240530	183400	3740487420	18610	18610	18610	18610	0
42	20240530	183300	3740487420	18610	18610	18610	18610	0
43	20240530	183200	3740487420	18610	18610	18610	18610	0
44	20240530	183100	3740487420	18610	18610	18610	18610	0
45	20240530	183000	3740487420	18610	18610	18610	18610	0
46	20240530	182900	3740487420	18610	18610	18610	18610	0
47	20240530	182800	3740487420	18610	18610	18610	18610	0
48	20240530	182700	3740487420	18610	18610	18610	18610	0
49	20240530	182600	3740487420	18610	18610	18610	18610	0
50	20240530	182500	3740487420	18610	18610	18610	18610	0
51	20240530	182400	3740487420	18610	18610	18610	18610	0
52	20240530	182300	3740487420	18610	18610	18610	18610	0
53	20240530	182200	3740487420	18610	18610	18610	18610	0
54	20240530	182100	3740487420	18610	18610	18610	18610	0
55	20240530	182000	3740487420	18610	18610	18610	18610	0
56	20240530	181900	3740487420	18610	18610	18610	18610	0
57	20240530	181800	3740487420	18610	18610	18610	18610	0
58	20240530	181700	3740487420	18610	18610	18610	18610	0
59	20240530	181600	3740487420	18610	18610	18610	18610	0
60	20240530	181500	3740487420	18610	18610	18610	18610	0
61	20240530	181400	3740487420	18610	18610	18610	18610	0
62	20240530	181300	3740487420	18610	18610	18610	18610	17341
63	20240530	181200	3740487420	18610	18610	18610	18610	0
64	20240530	181100	3740487420	18610	18610	18610	18610	0
65	20240530	181000	3740487420	18610	18610	18610	18610	0
66	20240530	180900	3740487420	18610	18610	18610	18610	0
67	20240530	180800	3740487420	18610	18610	18610	18610	0
68	20240530	180700	3740487420	18610	18610	18610	18610	0
69	20240530	180600	3740487420	18610	18610	18610	18610	0
70	20240530	180500	3740487420	18610	18610	18610	18610	0
71	20240530	180400	3740487420	18610	18610	18610	18610	0
72	20240530	180300	3740487420	18610	18610	18610	18610	0
73	20240530	180200	3740487420	18610	18610	18610	18610	0
74	20240530	180100	3740487420	18610	18610	18610	18610	0
75	20240530	180000	3740487420	18610	18610	18610	18610	0
76	20240530	175900	3740487420	18610	18610	18610	18610	0
77	20240530	175800	3740487420	18610	18610	18610	18610	0
78	20240530	175700	3740487420	18610	18610	18610	18610	0
79	20240530	175600	3740487420	18610	18610	18610	18610	0
80	20240530	175500	3740487420	18610	18610	18610	18610	0
81	20240530	175400	3740487420	18610	18610	18610	18610	0
82	20240530	175300	3740487420	18610	18610	18610	18610	0
83	20240530	175200	3740487420	18610	18610	18610	18610	0
84	20240530	175100	3740487420	18610	18610	18610	18610	0
85	20240530	175000	3740487420	18610	18610	18610	18610	0
86	20240530	174900	3740487420	18610	18610	18610	18610	0
87	20240530	174800	3740487420	18610	18610	18610	18610	0
88	20240530	174700	3740487420	18610	18610	18610	18610	0
89	20240530	174600	3740487420	18610	18610	18610	18610	0
90	20240530	174500	3740487420	18610	18610	18610	18610	0
91	20240530	174400	3740487420	18610	18610	18610	18610	0
92	20240530	174300	3740487420	18610	18610	18610	18610	17341
93	20240530	174200	3740487420	18610	18610	18610	18610	0
94	20240530	174100	3740487420	18610	18610	18610	18610	0
95	20240530	174000	3740487420	18610	18610	18610	18610	0
96	20240530	173900	3740487420	18610	18610	18610	18610	0
97	20240530	173800	3740487420	18610	18610	18610	18610	0
98	20240530	173700	3740487420	18610	18610	18610	18610	0
99	20240530	173600	3740487420	18610	18610	18610	18610	0
100	20240530	173500	3740487420	18610	18610	18610	18610	0
101	20240530	173400	3740487420	18610	18610	18610	18610	0
102	20240530	173300	3740487420	18610	18610	18610	18610	0
103	20240530	173200	3740487420	18610	18610	18610	18610	0
104	20240530	173100	3740487420	18610	18610	18610	18610	0
105	20240530	173000	3740487420	18610	18610	18610	18610	0
106	20240530	172900	3740487420	18610	18610	18610	18610	0
107	20240530	172800	3740487420	18610	18610	18610	18610	0
108	20240530	172700	3740487420	18610	18610	18610	18610	0
109	20240530	172600	3740487420	18610	18610	18610	18610	0
110	20240530	172500	3740487420	18610	18610	18610	18610	0
111	20240530	172400	3740487420	18610	18610	18610	18610	0
112	20240530	172300	3740487420	18610	18610	18610	18610	0
113	20240530	172200	3740487420	18610	18610	18610	18610	0
114	20240530	172100	3740487420	18610	18610	18610	18610	0
115	20240530	172000	3740487420	18610	18610	18610	18610	0
116	20240530	171900	3740487420	18610	18610	18610	18610	0
117	20240530	171800	3740487420	18610	18610	18610	18610	0
118	20240530	171700	3740487420	18610	18610	18610	18610	0
119	20240530	171600	3740487420	18610	18610	18610	18610	0
120	20240530	171500	3740487420	18610	18610	18610	18610	0
121	20240530	171400	3740487420	18610	18610	18610	18610	0
122	20240530	171300	3740487420	18610	18610	18610	18610	17341
123	20240530	171200	3740487420	18610	18610	18610	18610	0
124	20240530	171100	3740487420	18610	18610	18610	18610	0
125	20240530	171000	3740487420	18610	18610	18610	18610	0
126	20240530	170900	3740487420	18610	18610	18610	18610	0
127	20240530	170800	3740487420	18610	18610	18610	18610	0
128	20240530	170700	3740487420	18610	18610	18610	18610	0
129	20240530	170600	3740487420	18610	18610	18610	18610	0
130	20240530	170500	3740487420	18610	18610	18610	18610	0
131	20240530	170400	3740487420	18610	18610	18610	18610	0
132	20240530	170300	3740487420	18610	18610	18610	18610	0
133	20240530	170200	3740487420	18610	18610	18610	18610	0
134	20240530	170100	3740487420	18610	18610	18610	18610	0
135	20240530	170000	3740487420	18610	18610	18610	18610	0
136	20240530	165900	3740487420	18610	18610	18610	18610	0
137	20240530	165800	3740487420	18610	18610	18610	18610	0
138	20240530	165700	3740487420	18610	18610	18610	18610	0
139	20240530	165600	3740487420	18610	18610	18610	18610	0
140	20240530	165500	3740487420	18610	18610	18610	18610	0
141	20240530	165400	3740487420	18610	18610	18610	18610	0
142	20240530	165300	3740487420	18610	18610	18610	18610	0
143	20240530	165200	3740487420	18610	18610	18610	18610	0
144	20240530	165100	3740487420	18610	18610	18610	18610	0
145	20240530	165000	3740487420	18610	18610	18610	18610	0
146	20240530	164900	3740487420	18610	18610	18610	18610	0
147	20240530	164800	3740487420	18610	18610	18610	18610	0
148	20240530	164700	3740487420	18610	18610	18610	18610	0
149	20240530	164600	3740487420	18610	18610	18610	18610	0
150	20240530	164500	3740487420	18610	18610	18610	18610	0
151	20240530	164400	3740487420	18610	18610	18610	18610	0
152	20240530	164300	3740487420	18610	18610	18610	18610	17341
153	20240530	164200	3740487420	18610	18610	18610	18610	0
154	20240530	164100	3740487420	18610	18610	18610	18610	0
155	20240530	164000	3740487420	18610	18610	18610	18610	0
156	20240530	163900	3740487420	18610	18610	18610	18610	0
157	20240530	163800	3740487420	18610	18610	18610	18610	0
158	20240530	163700	3740487420	18610	18610	18610	18610	0
159	20240530	163600	3740487420	18610	18610	18610	18610	0
160	20240530	163500	3740487420	18610	18610	18610	18610	0
161	20240530	163400	3740487420	18610	18610	18610	18610	0
162	20240530	163300	3740487420	18610	18610	18610	18610	0
163	20240530	163200	3740487420	18610	18610	18610	18610	0
164	20240530	163100	3740487420	18610	18610	18610	18610	0
165	20240530	163000	3740487420	18610	18610	18610	18610	0
166	20240530	162900	3740487420	18610	18610	18610	18610	0
167	20240530	162800	3740487420	18610	18610	18610	18610	0
168	20240530	162700	3740487420	18610	18610	18610	18610	0
169	20240530	162600	3740487420	18610	18610	18610	18610	0
170	20240530	162500	3740487420	18610	18610	18610	18610	0
171	20240530	162400	3740487420	18610	18610	18610	18610	0
172	20240530	162300	3740487420	18610	18610	18610	18610	0
173	20240530	162200	3740487420	18610	18610	18610	18610	0
174	20240530	162100	3740487420	18610	18610	18610	18610	0
175	20240530	162000	3740487420	18610	18610	18610	18610	0
176	20240530	161900	3740487420	18610	18610	18610	18610	0
177	20240530	161800	3740487420	18610	18610	18610	18610	0
178	20240530	161700	3740487420	18610	18610	18610	18610	0
179	20240530	161600	3740487420	18610	18610	18610	18610	0
180	20240530	161500	3740487420	18610	18610	18610	18610	0
181	20240530	161400	3740487420	18610	18610	18610	18610	0
182	20240530	161300	3740487420	18610	18610	18610	18610	17341
183	20240530	161200	3740487420	18610	18610	18610	18610	0
184	20240530	161100	3740487420	18610	18610	18610	18610	0
185	20240530	161000	3740487420	18610	18610	18610	18610	0
186	20240530	160900	3740487420	18610	18610	18610	18610	0
187	20240530	160800	3740487420	18610	18610	18610	18610	0
188	20240530	160700	3740487420	18610	18610	18610	18610	0
189	20240530	160600	3740487420	18610	18610	18610	18610	0
190	20240530	160500	3740487420	18610	18610	18610	18610	0
191	20240530	160400	3740487420	18610	18610	18610	18610	0
192	20240530	160300	3740487420	18610	18610	18610	18610	0
193	20240530	160200	3740487420	18610	18610	18610	18610	0
194	20240530	160100	3740487420	18610	18610	18610	18610	0
195	20240530	160000	3740487420	18610	18610	18610	18610	0
196	20240530	155900	3740487420	18610	18610	18610	18610	0
197	20240530	155800	3740487420	18610	18610	18610	18610	0
198	20240530	155700	3740487420	18610	18610	18610	18610	0
199	20240530	155600	3740487420	18610	18610	18610	18610	0
200	20240530	155500	3740487420	18610	18610	18610	18610	0
201	20240530	155400	3740487420	18610	18610	18610	18610	0
202	20240530	155300	3740487420	18610	18610	18610	18610	0
203	20240530	155200	3740487420	18610	18610	18610	18610	0
204	20240530	155100	3740487420	18610	18610	18610	18610	0
205	20240530	155000	3740487420	18610	18610	18610	18610	0
206	20240530	154900	3740487420	18610	18610	18610	18610	0
207	20240530	154800	3740487420	18610	18610	18610	18610	0
208	20240530	154700	3740487420	18610	18610	18610	18610	0
209	20240530	154600	3740487420	18610	18610	18610	18610	0
210	20240530	154500	3740487420	18610	18610	18610	18610	0
211	20240530	154400	3740487420	18610	18610	18610	18610	0
212	20240530	154300	3740487420	18610	18610	18610	18610	17341
213	20240530	154200	3740487420	18610	18610	18610	18610	0
214	20240530	154100	3740487420	18610	18610	18610	18610	0
215	20240530	154000	3740487420	18610	18610	18610	18610	0
216	20240530	153900	3740487420	18610	18610	18610	18610	0
217	20240530	153800	3740487420	18610	18610	18610	18610	0
218	20240530	153700	3740487420	18610	18610	18610	18610	0
219	20240530	153600	3740487420	18610	18610	18610	18610	0
220	20240530	153500	3740487420	18610	18610	18610	18610	0
221	20240530	153400	3740487420	18610	18610	18610	18610	0
222	20240530	153300	3740487420	18610	18610	18610	18610	0
223	20240530	153200	3740487420	18610	18610	18610	18610	0
224	20240530	153100	3740487420	18610	18610	18610	18610	0
225	20240530	153000	3740487420	18610	18610	18610	18610	17341
226	20240530	152900	3417771410	18650	18650	18650	18650	0
227	20240530	152800	3417771410	18650	18650	18650	18650	0
228	20240530	152700	3417771410	18650	18650	18650	18650	0
229	20240530	152600	3417771410	18650	18650	18650	18650	0
230	20240530	152500	3417771410	18650	18650	18650	18650	0
231	20240530	152400	3417771410	18650	18650	18650	18650	0
232	20240530	152300	3417771410	18650	18650	18650	18650	0
233	20240530	152200	3417771410	18650	18650	18650	18650	0
234	20240530	152100	3417771410	18650	18650	18650	18650	0
235	20240530	152000	3417771410	18650	18650	18650	18650	0
236	20240530	151900	3417771410	18650	18640	18650	18630	349
237	20240530	151800	3411265890	18640	18640	18650	18640	390
238	20240530	151700	3403994980	18650	18640	18650	18640	208
239	20240530	151600	3400117430	18650	18630	18650	18620	257
240	20240530	151500	3395329880	18650	18660	18660	18630	629
241	20240530	151400	3383599620	18650	18660	18660	18650	94
242	20240530	151300	3381846470	18660	18670	18670	18650	385
243	20240530	151200	3374662410	18670	18670	18670	18660	245
244	20240530	151100	3370090070	18660	18670	18670	18660	50
245	20240530	151000	3369156700	18670	18670	18670	18660	21
246	20240530	150900	3368764660	18670	18670	18670	18660	196
247	20240530	150800	3365106620	18670	18660	18670	18650	2525
248	20240530	150700	3317987280	18660	18660	18660	18650	120
249	20240530	150600	3315748750	18650	18650	18660	18650	139
250	20240530	150500	3313156000	18650	18650	18660	18650	267
251	20240530	150400	3308175790	18650	18660	18660	18650	259
252	20240530	150300	3303344750	18660	18650	18660	18650	90
253	20240530	150200	3301665810	18650	18650	18660	18650	237
254	20240530	150100	3297245190	18660	18660	18660	18650	45
255	20240530	150000	3296405620	18650	18660	18660	18650	165
256	20240530	145900	3293326950	18660	18670	18670	18650	328
257	20240530	145800	3287206970	18650	18670	18670	18650	359
258	20240530	145700	3280507020	18660	18660	18670	18660	307
259	20240530	145600	3274776210	18670	18660	18670	18660	227
260	20240530	145500	3270538780	18660	18650	18670	18650	314
261	20240530	145400	3264680870	18650	18650	18650	18640	269
262	20240530	145300	3259665970	18670	18660	18670	18650	261
263	20240530	145200	3254796390	18650	18650	18660	18650	378
264	20240530	145100	3247743300	18650	18650	18650	18640	198
265	20240530	145000	3244051110	18650	18630	18660	18620	460
266	20240530	144900	3235474160	18640	18650	18660	18620	453
267	20240530	144800	3227027940	18650	18640	18660	18630	291
268	20240530	144700	3221601900	18640	18640	18640	18630	145
269	20240530	144600	3218899790	18620	18630	18660	18620	368
270	20240530	144500	3212042580	18630	18630	18650	18620	422
271	20240530	144400	3204179330	18630	18630	18640	18620	145
272	20240530	144300	3201477970	18620	18630	18650	18620	872
273	20240530	144200	3185231480	18630	18650	18650	18630	313
274	20240530	144100	3179397340	18640	18650	18650	18610	993
275	20240530	144000	3160893040	18630	18640	18650	18630	213
276	20240530	143900	3156922330	18650	18630	18650	18620	314
277	20240530	143800	3151071120	18630	18630	18640	18620	730
278	20240530	143700	3137471330	18630	18630	18640	18630	244
279	20240530	143600	3132923950	18640	18640	18660	18630	712
280	20240530	143500	3119649760	18640	18660	18660	18640	255
281	20240530	143400	3114892650	18650	18650	18660	18650	343
282	20240530	143300	3108493560	18650	18640	18660	18640	213
283	20240530	143200	3104521200	18640	18650	18660	18640	471
284	20240530	143100	3095734990	18660	18660	18660	18640	286
285	20240530	143000	3090400570	18660	18670	18670	18650	355
286	20240530	142900	3083774970	18680	18650	18680	18640	605
287	20240530	142800	3072484320	18650	18660	18660	18650	144
288	20240530	142700	3069798160	18660	18650	18660	18650	539
289	20240530	142600	3059743110	18660	18630	18660	18630	350
290	20240530	142500	3053216450	18630	18630	18650	18630	346
291	20240530	142400	3046766990	18640	18640	18650	18620	305
292	20240530	142300	3041082130	18650	18630	18650	18630	187
293	20240530	142200	3037595590	18640	18640	18650	18630	465
294	20240530	142100	3028928070	18640	18650	18650	18630	333
295	20240530	142000	3022719640	18660	18650	18660	18650	322
296	20240530	141900	3016712470	18660	18660	18660	18650	672
297	20240530	141800	3004173810	18660	18670	18670	18660	440
298	20240530	141700	2995961150	18670	18660	18670	18660	200
299	20240530	141600	2992228690	18670	18660	18670	18650	408
300	20240530	141500	2984615370	18660	18660	18660	18650	280
301	20240530	141400	2979391090	18660	18660	18660	18650	397
302	20240530	141300	2971983920	18660	18670	18670	18650	343
303	20240530	141200	2965585390	18670	18670	18670	18660	416
304	20240530	141100	2957819270	18670	18660	18670	18660	182
305	20240530	141000	2954421900	18660	18670	18670	18650	375
306	20240530	140900	2947424190	18670	18670	18670	18660	650
307	20240530	140800	2935291300	18660	18660	18670	18660	264
308	20240530	140700	2930362880	18660	18680	18680	18660	480
309	20240530	140600	2921403270	18670	18660	18680	18660	226
310	20240530	140500	2917184080	18660	18670	18680	18660	1446
311	20240530	140400	2890183570	18680	18670	18690	18670	336
312	20240530	140300	2883907330	18680	18670	18680	18670	310
313	20240530	140200	2878117040	18680	18680	18680	18670	263
314	20240530	140100	2873204570	18680	18670	18680	18670	175
315	20240530	140000	2869935790	18680	18690	18700	18670	1759
316	20240530	135900	2837061200	18690	18680	18690	18680	387
317	20240530	135800	2829830870	18690	18680	18690	18670	648
318	20240530	135700	2817725180	18680	18680	18680	18670	280
319	20240530	135600	2812495510	18680	18680	18680	18670	354
320	20240530	135500	2805884510	18680	18680	18680	18670	539
321	20240530	135400	2795816880	18670	18680	18690	18670	308
322	20240530	135300	2790064000	18690	18670	18690	18670	1293
323	20240530	135200	2765907580	18680	18670	18680	18670	291
324	20240530	135100	2760473250	18680	18670	18680	18670	799
325	20240530	135000	2745551230	18680	18670	18680	18660	211
326	20240530	134900	2741611300	18680	18660	18680	18660	275
327	20240530	134800	2736476400	18660	18650	18680	18650	415
328	20240530	134700	2728728510	18670	18650	18670	18650	581
329	20240530	134600	2717889420	18660	18660	18660	18650	826
330	20240530	134500	2702476870	18650	18670	18680	18650	572
331	20240530	134400	2691798860	18680	18680	18690	18680	294
332	20240530	134300	2686306570	18680	18680	18690	18670	294
333	20240530	134200	2680814690	18690	18680	18690	18680	412
334	20240530	134100	2673116640	18690	18660	18690	18660	328
335	20240530	134000	2666991370	18670	18680	18680	18660	851
336	20240530	133900	2651101760	18690	18680	18690	18680	456
337	20240530	133800	2642580280	18690	18680	18690	18680	253
338	20240530	133700	2637851940	18680	18690	18690	18680	754
339	20240530	133600	2623764310	18690	18680	18690	18680	135
340	20240530	133500	2621241970	18690	18690	18700	18690	208
341	20240530	133400	2617353150	18700	18700	18700	18680	386
342	20240530	133300	2610137630	18700	18700	18710	18690	179
343	20240530	133200	2606789860	18700	18690	18720	18680	604
344	20240530	133100	2595496980	18690	18690	18700	18690	237
345	20240530	133000	2591067380	18700	18700	18700	18690	319
346	20240530	132900	2585103400	18700	18690	18700	18680	194
347	20240530	132800	2581477530	18690	18690	18700	18690	228
348	20240530	132700	2577216140	18700	18690	18700	18690	360
349	20240530	132600	2570484420	18700	18710	18710	18690	241
350	20240530	132500	2565978350	18710	18710	18720	18700	398
351	20240530	132400	2558531760	18700	18700	18710	18700	148
352	20240530	132300	2555763090	18710	18710	18720	18700	330
353	20240530	132200	2549590130	18710	18700	18710	18700	197
354	20240530	132100	2545906090	18700	18710	18710	18700	178
355	20240530	132000	2542575750	18710	18710	18710	18700	620
356	20240530	131900	2530977740	18710	18710	18710	18700	167
357	20240530	131800	2527853550	18710	18700	18710	18700	376
358	20240530	131700	2520822180	18690	18690	18700	18690	385
359	20240530	131600	2513624710	18700	18690	18700	18690	215
360	20240530	131500	2509604950	18690	18710	18710	18690	663
361	20240530	131400	2497207020	18700	18700	18710	18700	114
362	20240530	131300	2495074880	18700	18700	18710	18700	380
363	20240530	131200	2487965740	18700	18700	18710	18700	424
364	20240530	131100	2480035210	18710	18700	18710	18700	228
365	20240530	131000	2475769940	18700	18690	18700	18690	424
366	20240530	130900	2467841790	18700	18690	18700	18690	370
367	20240530	130800	2460924620	18700	18690	18700	18690	425
368	20240530	130700	2452978190	18700	18700	18700	18700	216
369	20240530	130600	2448938990	18690	18690	18700	18690	481
370	20240530	130500	2439946520	18690	18700	18700	18690	174
371	20240530	130400	2436693380	18690	18700	18700	18690	195
372	20240530	130300	2433047230	18690	18690	18700	18690	660
373	20240530	130200	2420710610	18680	18690	18690	18680	216
374	20240530	130100	2416673580	18680	18670	18690	18670	330
375	20240530	130000	2410508850	18660	18670	18670	18660	211
376	20240530	125900	2406570520	18670	18670	18680	18670	391
377	20240530	125800	2399268610	18680	18680	18690	18670	238
378	20240530	125700	2394822880	18680	18690	18690	18680	367
379	20240530	125600	2387964050	18690	18680	18690	18680	386
380	20240530	125500	2380750810	18690	18680	18690	18680	250
381	20240530	125400	2376079850	18690	18670	18690	18670	116
382	20240530	125300	2373912610	18670	18670	18680	18670	227
383	20240530	125200	2369672760	18670	18670	18680	18670	480
384	20240530	125100	2360708320	18670	18660	18670	18650	254
385	20240530	125000	2355967640	18660	18670	18680	18660	417
386	20240530	124900	2348180960	18670	18670	18680	18660	158
387	20240530	124800	2345230990	18670	18670	18670	18660	147
388	20240530	124700	2342486530	18660	18670	18680	18660	484
389	20240530	124600	2333449560	18670	18680	18680	18660	312
390	20240530	124500	2327622900	18680	18670	18680	18670	44
391	20240530	124400	2326801080	18660	18670	18680	18650	416
392	20240530	124300	2319036660	18670	18680	18680	18670	261
393	20240530	124200	2314161980	18670	18660	18670	18660	165
394	20240530	124100	2311081450	18660	18680	18680	18660	417
395	20240530	124000	2303295930	18670	18670	18680	18670	214
396	20240530	123900	2299299680	18660	18670	18670	18660	127
397	20240530	123800	2296928640	18660	18670	18680	18660	346
398	20240530	123700	2290467910	18670	18670	18670	18660	322
399	20240530	123600	2284456600	18660	18670	18670	18650	313
400	20240530	123500	2278614000	18670	18680	18690	18670	544
401	20240530	123400	2268450270	18680	18680	18690	18680	139
402	20240530	123300	2265852830	18670	18700	18700	18670	1045
403	20240530	123200	2246326360	18690	18710	18710	18690	1295
404	20240530	123100	2222108520	18710	18710	18710	18700	175
405	20240530	123000	2218834910	18700	18710	18710	18700	498
406	20240530	122900	2209519800	18710	18710	18710	18710	155
407	20240530	122800	2206619750	18700	18700	18710	18700	234
408	20240530	122700	2202242070	18700	18710	18710	18700	323
409	20240530	122600	2196200480	18710	18710	18710	18700	252
410	20240530	122500	2191486610	18710	18700	18710	18700	456
411	20240530	122400	2182956810	18710	18700	18710	18700	137
412	20240530	122300	2180393800	18710	18690	18710	18690	248
413	20240530	122200	2175756570	18690	18690	18690	18680	185
414	20240530	122100	2172298940	18700	18700	18700	18690	344
415	20240530	122000	2165867150	18700	18700	18700	18690	143
416	20240530	121900	2163193290	18680	18690	18690	18680	264
417	20240530	121800	2158259420	18680	18680	18690	18680	333
418	20240530	121700	2152036330	18680	18680	18690	18680	43
419	20240530	121600	2151232750	18680	18700	18700	18680	476
420	20240530	121500	2142336070	18680	18690	18700	18680	112
421	20240530	121400	2140242530	18680	18690	18690	18680	291
422	20240530	121300	2134804340	18680	18690	18690	18680	483
423	20240530	121200	2125779910	18680	18690	18700	18680	147
424	20240530	121100	2123032620	18690	18680	18700	18680	475
425	20240530	121000	2114157290	18690	18690	18690	18680	161
426	20240530	120900	2111148510	18690	18670	18690	18670	313
427	20240530	120800	2105300600	18670	18670	18680	18670	286
428	20240530	120700	2099959860	18670	18670	18680	18670	245
429	20240530	120600	2095384400	18680	18670	18680	18670	213
430	20240530	120500	2091406380	18660	18680	18680	18660	531
431	20240530	120400	2081491980	18680	18670	18680	18670	163
432	20240530	120300	2078447610	18670	18660	18670	18660	193
433	20240530	120200	2074844680	18660	18660	18670	18660	511
434	20240530	120100	2065307000	18670	18660	18670	18660	54
435	20240530	120000	2064298840	18670	18670	18670	18660	185
436	20240530	115900	2060845180	18670	18660	18670	18660	375
437	20240530	115800	2053843940	18660	18670	18670	18660	195
438	20240530	115700	2050205020	18670	18670	18670	18650	579
439	20240530	115600	2039399390	18660	18660	18670	18660	482
440	20240530	115500	2030403940	18670	18660	18670	18660	330
441	20240530	115400	2024243440	18670	18690	18690	18660	729
442	20240530	115300	2010627950	18690	18680	18690	18670	120
443	20240530	115200	2008386280	18680	18660	18680	18660	473
444	20240530	115100	1999556610	18660	18690	18690	18660	240
445	20240530	115000	1995073650	18690	18660	18690	18660	264
446	20240530	114900	1990144650	18660	18670	18670	18660	68
447	20240530	114800	1988875370	18670	18670	18680	18670	251
448	20240530	114700	1984188910	18660	18650	18660	18650	466
449	20240530	114600	1975496100	18650	18690	18690	18640	647
450	20240530	114500	1963430030	18650	18680	18690	18650	837
451	20240530	114400	1947800860	18680	18680	18690	18680	135
452	20240530	114300	1945278160	18680	18680	18690	18670	505
453	20240530	114200	1935841920	18680	18690	18690	18680	867
454	20240530	114100	1919639860	18690	18700	18700	18690	122
455	20240530	114000	1917358700	18690	18690	18700	18690	488
456	20240530	113900	1908235770	18700	18700	18710	18700	622
457	20240530	113800	1896603360	18710	18700	18710	18690	548
458	20240530	113700	1886352980	18710	18710	18710	18700	982
459	20240530	113600	1867988070	18710	18710	18710	18700	403
460	20240530	113500	1860448190	18710	18700	18710	18700	328
461	20240530	113400	1854312830	18700	18710	18710	18700	166
462	20240530	113300	1851207270	18700	18700	18710	18700	239
463	20240530	113200	1846735860	18700	18710	18710	18700	472
464	20240530	113100	1837907300	18720	18720	18720	18710	405
465	20240530	113000	1830327080	18720	18710	18720	18710	146
466	20240530	112900	1827594490	18710	18700	18720	18700	383
467	20240530	112800	1820428730	18710	18710	18710	18700	134
468	20240530	112700	1817921600	18710	18700	18720	18700	516
469	20240530	112600	1808266990	18700	18700	18710	18700	460
470	20240530	112500	1799662140	18710	18690	18710	18690	258
471	20240530	112400	1794838500	18700	18690	18700	18690	220
472	20240530	112300	1790725090	18690	18690	18700	18690	263
473	20240530	112200	1785808740	18700	18690	18700	18690	314
474	20240530	112100	1779937590	18690	18690	18700	18680	366
475	20240530	112000	1773097190	18690	18700	18700	18690	940
476	20240530	111900	1755520380	18710	18700	18710	18700	388
477	20240530	111800	1748262340	18700	18700	18710	18700	407
478	20240530	111700	1740650280	18700	18720	18720	18700	1851
479	20240530	111600	1706029920	18720	18710	18720	18710	168
480	20240530	111500	1702885540	18720	18710	18720	18710	402
481	20240530	111400	1695361690	18710	18710	18720	18710	296
482	20240530	111300	1689821270	18710	18700	18720	18700	200
483	20240530	111200	1686079260	18710	18710	18720	18700	453
484	20240530	111100	1677602800	18700	18720	18720	18700	227
485	20240530	111000	1673355050	18700	18740	18750	18700	1319
486	20240530	110900	1648650550	18740	18770	18780	18740	2433
487	20240530	110800	1602990410	18780	18780	18780	18770	369
488	20240530	110700	1596061240	18780	18780	18780	18770	725
489	20240530	110600	1582447500	18780	18780	18780	18770	264
490	20240530	110500	1577489890	18780	18770	18780	18770	404
491	20240530	110400	1569902800	18770	18770	18780	18770	402
492	20240530	110300	1562356490	18770	18760	18780	18760	315
493	20240530	110200	1556443990	18770	18770	18770	18760	254
494	20240530	110100	1551676420	18760	18770	18770	18760	365
495	20240530	110000	1544827560	18770	18770	18770	18760	412
496	20240530	105900	1537094800	18760	18770	18770	18760	98
497	20240530	105800	1535255380	18760	18770	18770	18760	477
498	20240530	105700	1526305060	18770	18760	18770	18760	115
499	20240530	105600	1524146890	18770	18770	18770	18760	357
500	20240530	105500	1517448130	18770	18770	18770	18760	485
501	20240530	105400	1508345200	18770	18760	18770	18760	123
502	20240530	105300	1506036720	18770	18760	18770	18760	1236
503	20240530	105200	1482841120	18760	18760	18770	18760	144
504	20240530	105100	1480138520	18760	18760	18770	18760	341
505	20240530	105000	1473739300	18760	18760	18770	18760	434
506	20240530	104900	1465596680	18760	18760	18760	18750	94
507	20240530	104800	1463833290	18750	18750	18760	18750	432
508	20240530	104700	1455730330	18750	18750	18760	18750	255
509	20240530	104600	1450948300	18750	18760	18770	18750	755
510	20240530	104500	1436782600	18760	18760	18770	18760	352
511	20240530	104400	1430177840	18760	18760	18760	18750	164
512	20240530	104300	1427101740	18760	18750	18760	18750	307
513	20240530	104200	1421343370	18750	18750	18750	18750	219
514	20240530	104100	1417237120	18760	18740	18760	18740	920
515	20240530	104000	1399991620	18730	18770	18780	18730	991
516	20240530	103900	1381400450	18770	18790	18790	18770	833
517	20240530	103800	1365756220	18780	18780	18790	18780	427
518	20240530	103700	1357735840	18780	18780	18790	18780	141
519	20240530	103600	1355086830	18780	18790	18800	18780	1202
520	20240530	103500	1332501330	18790	18790	18800	18790	422
521	20240530	103400	1324568880	18790	18750	18820	18750	5007
522	20240530	103300	1230621190	18750	18710	18750	18710	3035
523	20240530	103200	1173784220	18710	18710	18720	18710	509
524	20240530	103100	1164259330	18710	18710	18720	18700	396
525	20240530	103000	1156851680	18700	18710	18720	18700	683
526	20240530	102900	1144070750	18720	18710	18720	18700	291
527	20240530	102800	1138624230	18720	18710	18720	18700	876
528	20240530	102700	1122231410	18710	18710	18720	18710	1006
529	20240530	102600	1103406250	18710	18720	18720	18710	304
530	20240530	102500	1097716320	18710	18710	18720	18700	624
531	20240530	102400	1086039240	18710	18700	18710	18700	463
532	20240530	102300	1077378810	18700	18720	18720	18700	1316
533	20240530	102200	1052757970	18720	18720	18720	18710	694
534	20240530	102100	1039766310	18710	18710	18720	18710	818
535	20240530	102000	1024457630	18700	18710	18710	18700	644
536	20240530	101900	1012411810	18710	18700	18710	18700	367
537	20240530	101800	1005547140	18700	18700	18710	18700	236
538	20240530	101700	1001133790	18710	18700	18710	18640	1941
539	20240530	101600	964913460	18700	18630	18710	18630	260
540	20240530	101500	960053460	18620	18710	18710	18610	1364
541	20240530	101400	934596910	18710	18710	18720	18700	617
542	20240530	101300	923052220	18710	18720	18730	18710	398
543	20240530	101200	915601940	18720	18720	18730	18710	382
544	20240530	101100	908451730	18710	18670	18750	18670	5892
545	20240530	101000	798206700	18660	18660	18670	18660	863
546	20240530	100900	782094800	18670	18670	18670	18660	234
547	20240530	100800	777726770	18670	18660	18670	18660	295
548	20240530	100700	772221890	18640	18660	18660	18640	595
549	20240530	100600	761122700	18660	18660	18660	18650	112
550	20240530	100500	759032900	18640	18650	18660	18640	333
551	20240530	100400	752822230	18660	18660	18660	18650	320
552	20240530	100300	746851730	18660	18650	18660	18640	209
553	20240530	100200	742953600	18650	18660	18660	18640	309
554	20240530	100100	737191060	18660	18650	18660	18650	356
555	20240530	100000	730549900	18650	18650	18660	18650	547
556	20240530	095900	720345710	18650	18660	18660	18650	167
557	20240530	095800	717230120	18650	18640	18660	18640	666
558	20240530	095700	704810370	18640	18640	18650	18640	871
559	20240530	095600	688569390	18640	18650	18650	18640	294
560	20240530	095500	683086940	18640	18630	18650	18630	396
561	20240530	095400	675705340	18640	18640	18640	18630	519
562	20240530	095300	666032000	18630	18630	18630	18620	216
563	20240530	095200	662008110	18630	18630	18640	18630	1033
564	20240530	095100	642761000	18630	18620	18650	18620	578
565	20240530	095000	631989040	18620	18610	18620	18610	410
566	20240530	094900	624358810	18610	18600	18610	18600	241
567	20240530	094800	619874920	18600	18610	18610	18600	35
568	20240530	094700	619223590	18610	18560	18610	18560	2055
569	20240530	094600	581037610	18570	18570	18570	18560	87
570	20240530	094500	579422340	18570	18570	18570	18550	122
571	20240530	094400	577157600	18570	18550	18570	18540	1060
572	20240530	094300	557489400	18550	18550	18550	18540	132
573	20240530	094200	555041000	18540	18550	18550	18540	247
574	20240530	094100	550459340	18550	18550	18550	18540	270
575	20240530	094000	545451190	18540	18550	18550	18540	197
576	20240530	093900	541797790	18550	18550	18550	18540	231
577	20240530	093800	537513030	18550	18550	18550	18540	23
578	20240530	093700	537086390	18530	18540	18560	18530	340
579	20240530	093600	530781100	18540	18570	18570	18540	429
580	20240530	093500	522821570	18570	18550	18570	18540	225
581	20240530	093400	518647100	18570	18550	18570	18530	1033
582	20240530	093300	499481180	18550	18570	18570	18550	216
583	20240530	093200	495473110	18570	18570	18570	18530	2244
584	20240530	093100	453815890	18580	18580	18580	18580	168
585	20240530	093000	450694450	18580	18570	18580	18570	204
586	20240530	092900	446904760	18580	18580	18580	18570	389
587	20240530	092800	439679230	18580	18580	18580	18570	294
588	20240530	092700	434216910	18580	18580	18580	18580	21
589	20240530	092600	433826730	18580	18540	18590	18540	649
590	20240530	092500	421783210	18580	18540	18580	18540	1129
591	20240530	092400	400838220	18550	18530	18550	18530	601
592	20240530	092300	389695220	18520	18510	18540	18510	201
593	20240530	092200	385972510	18510	18510	18520	18500	285
594	20240530	092100	380696100	18510	18510	18520	18500	351
595	20240530	092000	374198470	18510	18500	18520	18500	369
596	20240530	091900	367366640	18520	18490	18520	18490	251
597	20240530	091800	362721930	18490	18490	18520	18480	574
598	20240530	091700	352101380	18490	18490	18510	18480	819
599	20240530	091600	336955050	18490	18490	18490	18490	223
600	20240530	091500	332831780	18490	18490	18490	18470	932
601	20240530	091400	315610100	18490	18470	18490	18470	1256
602	20240530	091300	292408250	18470	18480	18480	18470	587
603	20240530	091200	281564390	18470	18460	18470	18460	1303
604	20240530	091100	257498560	18460	18460	18470	18460	242
605	20240530	091000	253030280	18460	18480	18480	18460	1383
606	20240530	090900	227488020	18470	18480	18490	18470	767
607	20240530	090800	213315480	18480	18490	18490	18470	461
608	20240530	090700	204797230	18480	18480	18480	18470	490
609	20240530	090600	195742660	18480	18480	18490	18470	977
610	20240530	090500	177685560	18480	18500	18500	18480	732
611	20240530	090400	164150990	18500	18510	18580	18500	863
612	20240530	090300	148180280	18510	18500	18590	18500	515
613	20240530	090200	138645670	18520	18470	18520	18470	655
614	20240530	090100	126537420	18470	18500	18520	18460	2241
615	20240530	090000	85100140	18500	18520	18590	18500	4596