KissMeData/172670/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203200	1830087330	19010	19010	19010	19010	797
3	20240605	203100	1830087330	19010	19010	19010	19010	0
4	20240605	203000	1830087330	19010	19010	19010	19010	0
5	20240605	202900	1830087330	19010	19010	19010	19010	0
6	20240605	202800	1830087330	19010	19010	19010	19010	0
7	20240605	202700	1830087330	19010	19010	19010	19010	0
8	20240605	202600	1830087330	19010	19010	19010	19010	0
9	20240605	202500	1830087330	19010	19010	19010	19010	0
10	20240605	202400	1830087330	19010	19010	19010	19010	0
11	20240605	202300	1830087330	19010	19010	19010	19010	0
12	20240605	202200	1830087330	19010	19010	19010	19010	0
13	20240605	202100	1830087330	19010	19010	19010	19010	0
14	20240605	202000	1830087330	19010	19010	19010	19010	0
15	20240605	201900	1830087330	19010	19010	19010	19010	0
16	20240605	201800	1830087330	19010	19010	19010	19010	0
17	20240605	201700	1830087330	19010	19010	19010	19010	0
18	20240605	201600	1830087330	19010	19010	19010	19010	0
19	20240605	201500	1830087330	19010	19010	19010	19010	0
20	20240605	201400	1830087330	19010	19010	19010	19010	0
21	20240605	201300	1830087330	19010	19010	19010	19010	0
22	20240605	201200	1830087330	19010	19010	19010	19010	0
23	20240605	201100	1830087330	19010	19010	19010	19010	0
24	20240605	201000	1830087330	19010	19010	19010	19010	0
25	20240605	200900	1830087330	19010	19010	19010	19010	0
26	20240605	200800	1830087330	19010	19010	19010	19010	0
27	20240605	200700	1830087330	19010	19010	19010	19010	0
28	20240605	200600	1830087330	19010	19010	19010	19010	0
29	20240605	200500	1830087330	19010	19010	19010	19010	0
30	20240605	200400	1830087330	19010	19010	19010	19010	0
31	20240605	200300	1830087330	19010	19010	19010	19010	0
32	20240605	200200	1830087330	19010	19010	19010	19010	797
33	20240605	200100	1830087330	19010	19010	19010	19010	0
34	20240605	200000	1830087330	19010	19010	19010	19010	0
35	20240605	195900	1830087330	19010	19010	19010	19010	0
36	20240605	195800	1830087330	19010	19010	19010	19010	0
37	20240605	195700	1830087330	19010	19010	19010	19010	0
38	20240605	195600	1830087330	19010	19010	19010	19010	0
39	20240605	195500	1830087330	19010	19010	19010	19010	0
40	20240605	195400	1830087330	19010	19010	19010	19010	0
41	20240605	195300	1830087330	19010	19010	19010	19010	0
42	20240605	195200	1830087330	19010	19010	19010	19010	0
43	20240605	195100	1830087330	19010	19010	19010	19010	0
44	20240605	195000	1830087330	19010	19010	19010	19010	0
45	20240605	194900	1830087330	19010	19010	19010	19010	0
46	20240605	194800	1830087330	19010	19010	19010	19010	0
47	20240605	194700	1830087330	19010	19010	19010	19010	0
48	20240605	194600	1830087330	19010	19010	19010	19010	0
49	20240605	194500	1830087330	19010	19010	19010	19010	0
50	20240605	194400	1830087330	19010	19010	19010	19010	0
51	20240605	194300	1830087330	19010	19010	19010	19010	0
52	20240605	194200	1830087330	19010	19010	19010	19010	0
53	20240605	194100	1830087330	19010	19010	19010	19010	0
54	20240605	194000	1830087330	19010	19010	19010	19010	0
55	20240605	193900	1830087330	19010	19010	19010	19010	0
56	20240605	193800	1830087330	19010	19010	19010	19010	0
57	20240605	193700	1830087330	19010	19010	19010	19010	0
58	20240605	193600	1830087330	19010	19010	19010	19010	0
59	20240605	193500	1830087330	19010	19010	19010	19010	0
60	20240605	193400	1830087330	19010	19010	19010	19010	0
61	20240605	193300	1830087330	19010	19010	19010	19010	0
62	20240605	193200	1830087330	19010	19010	19010	19010	797
63	20240605	193100	1830087330	19010	19010	19010	19010	0
64	20240605	193000	1830087330	19010	19010	19010	19010	0
65	20240605	192900	1830087330	19010	19010	19010	19010	0
66	20240605	192800	1830087330	19010	19010	19010	19010	0
67	20240605	192700	1830087330	19010	19010	19010	19010	0
68	20240605	192600	1830087330	19010	19010	19010	19010	0
69	20240605	192500	1830087330	19010	19010	19010	19010	0
70	20240605	192400	1830087330	19010	19010	19010	19010	0
71	20240605	192300	1830087330	19010	19010	19010	19010	0
72	20240605	192200	1830087330	19010	19010	19010	19010	0
73	20240605	192100	1830087330	19010	19010	19010	19010	0
74	20240605	192000	1830087330	19010	19010	19010	19010	0
75	20240605	191900	1830087330	19010	19010	19010	19010	0
76	20240605	191800	1830087330	19010	19010	19010	19010	0
77	20240605	191700	1830087330	19010	19010	19010	19010	0
78	20240605	191600	1830087330	19010	19010	19010	19010	0
79	20240605	191500	1830087330	19010	19010	19010	19010	0
80	20240605	191400	1830087330	19010	19010	19010	19010	0
81	20240605	191300	1830087330	19010	19010	19010	19010	0
82	20240605	191200	1830087330	19010	19010	19010	19010	0
83	20240605	191100	1830087330	19010	19010	19010	19010	0
84	20240605	191000	1830087330	19010	19010	19010	19010	0
85	20240605	190900	1830087330	19010	19010	19010	19010	0
86	20240605	190800	1830087330	19010	19010	19010	19010	0
87	20240605	190700	1830087330	19010	19010	19010	19010	0
88	20240605	190600	1830087330	19010	19010	19010	19010	0
89	20240605	190500	1830087330	19010	19010	19010	19010	0
90	20240605	190400	1830087330	19010	19010	19010	19010	0
91	20240605	190300	1830087330	19010	19010	19010	19010	0
92	20240605	190200	1830087330	19010	19010	19010	19010	797
93	20240605	190100	1830087330	19010	19010	19010	19010	0
94	20240605	190000	1830087330	19010	19010	19010	19010	0
95	20240605	185900	1830087330	19010	19010	19010	19010	0
96	20240605	185800	1830087330	19010	19010	19010	19010	0
97	20240605	185700	1830087330	19010	19010	19010	19010	0
98	20240605	185600	1830087330	19010	19010	19010	19010	0
99	20240605	185500	1830087330	19010	19010	19010	19010	0
100	20240605	185400	1830087330	19010	19010	19010	19010	0
101	20240605	185300	1830087330	19010	19010	19010	19010	0
102	20240605	185200	1830087330	19010	19010	19010	19010	0
103	20240605	185100	1830087330	19010	19010	19010	19010	0
104	20240605	185000	1830087330	19010	19010	19010	19010	0
105	20240605	184900	1830087330	19010	19010	19010	19010	0
106	20240605	184800	1830087330	19010	19010	19010	19010	0
107	20240605	184700	1830087330	19010	19010	19010	19010	0
108	20240605	184600	1830087330	19010	19010	19010	19010	0
109	20240605	184500	1830087330	19010	19010	19010	19010	0
110	20240605	184400	1830087330	19010	19010	19010	19010	0
111	20240605	184300	1830087330	19010	19010	19010	19010	0
112	20240605	184200	1830087330	19010	19010	19010	19010	0
113	20240605	184100	1830087330	19010	19010	19010	19010	0
114	20240605	184000	1830087330	19010	19010	19010	19010	0
115	20240605	183900	1830087330	19010	19010	19010	19010	0
116	20240605	183800	1830087330	19010	19010	19010	19010	0
117	20240605	183700	1830087330	19010	19010	19010	19010	0
118	20240605	183600	1830087330	19010	19010	19010	19010	0
119	20240605	183500	1830087330	19010	19010	19010	19010	0
120	20240605	183400	1830087330	19010	19010	19010	19010	0
121	20240605	183300	1830087330	19010	19010	19010	19010	0
122	20240605	183200	1830087330	19010	19010	19010	19010	797
123	20240605	183100	1830087330	19010	19010	19010	19010	0
124	20240605	183000	1830087330	19010	19010	19010	19010	0
125	20240605	182900	1830087330	19010	19010	19010	19010	0
126	20240605	182800	1830087330	19010	19010	19010	19010	0
127	20240605	182700	1830087330	19010	19010	19010	19010	0
128	20240605	182600	1830087330	19010	19010	19010	19010	0
129	20240605	182500	1830087330	19010	19010	19010	19010	0
130	20240605	182400	1830087330	19010	19010	19010	19010	0
131	20240605	182300	1830087330	19010	19010	19010	19010	0
132	20240605	182200	1830087330	19010	19010	19010	19010	0
133	20240605	182100	1830087330	19010	19010	19010	19010	0
134	20240605	182000	1830087330	19010	19010	19010	19010	0
135	20240605	181900	1830087330	19010	19010	19010	19010	0
136	20240605	181800	1830087330	19010	19010	19010	19010	0
137	20240605	181700	1830087330	19010	19010	19010	19010	0
138	20240605	181600	1830087330	19010	19010	19010	19010	0
139	20240605	181500	1830087330	19010	19010	19010	19010	0
140	20240605	181400	1830087330	19010	19010	19010	19010	0
141	20240605	181300	1830087330	19010	19010	19010	19010	0
142	20240605	181200	1830087330	19010	19010	19010	19010	0
143	20240605	181100	1830087330	19010	19010	19010	19010	0
144	20240605	181000	1830087330	19010	19010	19010	19010	0
145	20240605	180900	1830087330	19010	19010	19010	19010	0
146	20240605	180800	1830087330	19010	19010	19010	19010	0
147	20240605	180700	1830087330	19010	19010	19010	19010	0
148	20240605	180600	1830087330	19010	19010	19010	19010	0
149	20240605	180500	1830087330	19010	19010	19010	19010	0
150	20240605	180400	1830087330	19010	19010	19010	19010	0
151	20240605	180300	1830087330	19010	19010	19010	19010	0
152	20240605	180200	1830087330	19010	19010	19010	19010	797
153	20240605	180100	1830087330	19010	19010	19010	19010	0
154	20240605	180000	1830087330	19010	19010	19010	19010	0
155	20240605	175900	1830087330	19010	19010	19010	19010	0
156	20240605	175800	1830087330	19010	19010	19010	19010	0
157	20240605	175700	1830087330	19010	19010	19010	19010	0
158	20240605	175600	1830087330	19010	19010	19010	19010	0
159	20240605	175500	1830087330	19010	19010	19010	19010	0
160	20240605	175400	1830087330	19010	19010	19010	19010	0
161	20240605	175300	1830087330	19010	19010	19010	19010	0
162	20240605	175200	1830087330	19010	19010	19010	19010	0
163	20240605	175100	1830087330	19010	19010	19010	19010	0
164	20240605	175000	1830087330	19010	19010	19010	19010	0
165	20240605	174900	1830087330	19010	19010	19010	19010	0
166	20240605	174800	1830087330	19010	19010	19010	19010	0
167	20240605	174700	1830087330	19010	19010	19010	19010	0
168	20240605	174600	1830087330	19010	19010	19010	19010	0
169	20240605	174500	1830087330	19010	19010	19010	19010	0
170	20240605	174400	1830087330	19010	19010	19010	19010	0
171	20240605	174300	1830087330	19010	19010	19010	19010	0
172	20240605	174200	1830087330	19010	19010	19010	19010	0
173	20240605	174100	1830087330	19010	19010	19010	19010	0
174	20240605	174000	1830087330	19010	19010	19010	19010	0
175	20240605	173900	1830087330	19010	19010	19010	19010	0
176	20240605	173800	1830087330	19010	19010	19010	19010	0
177	20240605	173700	1830087330	19010	19010	19010	19010	0
178	20240605	173600	1830087330	19010	19010	19010	19010	0
179	20240605	173500	1830087330	19010	19010	19010	19010	0
180	20240605	173400	1830087330	19010	19010	19010	19010	0
181	20240605	173300	1830087330	19010	19010	19010	19010	0
182	20240605	173200	1830087330	19010	19010	19010	19010	797
183	20240605	173100	1830087330	19010	19010	19010	19010	0
184	20240605	173000	1830087330	19010	19010	19010	19010	0
185	20240605	172900	1830087330	19010	19010	19010	19010	0
186	20240605	172800	1830087330	19010	19010	19010	19010	0
187	20240605	172700	1830087330	19010	19010	19010	19010	0
188	20240605	172600	1830087330	19010	19010	19010	19010	0
189	20240605	172500	1830087330	19010	19010	19010	19010	0
190	20240605	172400	1830087330	19010	19010	19010	19010	0
191	20240605	172300	1830087330	19010	19010	19010	19010	0
192	20240605	172200	1830087330	19010	19010	19010	19010	0
193	20240605	172100	1830087330	19010	19010	19010	19010	0
194	20240605	172000	1830087330	19010	19010	19010	19010	0
195	20240605	171900	1830087330	19010	19010	19010	19010	0
196	20240605	171800	1830087330	19010	19010	19010	19010	0
197	20240605	171700	1830087330	19010	19010	19010	19010	0
198	20240605	171600	1830087330	19010	19010	19010	19010	0
199	20240605	171500	1830087330	19010	19010	19010	19010	0
200	20240605	171400	1830087330	19010	19010	19010	19010	0
201	20240605	171300	1830087330	19010	19010	19010	19010	0
202	20240605	171200	1830087330	19010	19010	19010	19010	0
203	20240605	171100	1830087330	19010	19010	19010	19010	0
204	20240605	171000	1830087330	19010	19010	19010	19010	0
205	20240605	170900	1830087330	19010	19010	19010	19010	0
206	20240605	170800	1830087330	19010	19010	19010	19010	0
207	20240605	170700	1830087330	19010	19010	19010	19010	0
208	20240605	170600	1830087330	19010	19010	19010	19010	0
209	20240605	170500	1830087330	19010	19010	19010	19010	0
210	20240605	170400	1830087330	19010	19010	19010	19010	0
211	20240605	170300	1830087330	19010	19010	19010	19010	0
212	20240605	170200	1830087330	19010	19010	19010	19010	797
213	20240605	170100	1830087330	19010	19010	19010	19010	0
214	20240605	170000	1830087330	19010	19010	19010	19010	0
215	20240605	165900	1830087330	19010	19010	19010	19010	0
216	20240605	165800	1830087330	19010	19010	19010	19010	0
217	20240605	165700	1830087330	19010	19010	19010	19010	0
218	20240605	165600	1830087330	19010	19010	19010	19010	0
219	20240605	165500	1830087330	19010	19010	19010	19010	0
220	20240605	165400	1830087330	19010	19010	19010	19010	0
221	20240605	165300	1830087330	19010	19010	19010	19010	0
222	20240605	165200	1830087330	19010	19010	19010	19010	0
223	20240605	165100	1830087330	19010	19010	19010	19010	0
224	20240605	165000	1830087330	19010	19010	19010	19010	0
225	20240605	164900	1830087330	19010	19010	19010	19010	0
226	20240605	164800	1830087330	19010	19010	19010	19010	0
227	20240605	164700	1830087330	19010	19010	19010	19010	0
228	20240605	164600	1830087330	19010	19010	19010	19010	0
229	20240605	164500	1830087330	19010	19010	19010	19010	0
230	20240605	164400	1830087330	19010	19010	19010	19010	0
231	20240605	164300	1830087330	19010	19010	19010	19010	0
232	20240605	164200	1830087330	19010	19010	19010	19010	0
233	20240605	164100	1830087330	19010	19010	19010	19010	0
234	20240605	164000	1830087330	19010	19010	19010	19010	0
235	20240605	163900	1830087330	19010	19010	19010	19010	0
236	20240605	163800	1830087330	19010	19010	19010	19010	0
237	20240605	163700	1830087330	19010	19010	19010	19010	0
238	20240605	163600	1830087330	19010	19010	19010	19010	0
239	20240605	163500	1830087330	19010	19010	19010	19010	0
240	20240605	163400	1830087330	19010	19010	19010	19010	0
241	20240605	163300	1830087330	19010	19010	19010	19010	0
242	20240605	163200	1830087330	19010	19010	19010	19010	797
243	20240605	163100	1830087330	19010	19010	19010	19010	0
244	20240605	163000	1830087330	19010	19010	19010	19010	0
245	20240605	162900	1830087330	19010	19010	19010	19010	0
246	20240605	162800	1830087330	19010	19010	19010	19010	0
247	20240605	162700	1830087330	19010	19010	19010	19010	0
248	20240605	162600	1830087330	19010	19010	19010	19010	0
249	20240605	162500	1830087330	19010	19010	19010	19010	0
250	20240605	162400	1830087330	19010	19010	19010	19010	0
251	20240605	162300	1830087330	19010	19010	19010	19010	0
252	20240605	162200	1830087330	19010	19010	19010	19010	0
253	20240605	162100	1830087330	19010	19010	19010	19010	0
254	20240605	162000	1830087330	19010	19010	19010	19010	0
255	20240605	161900	1830087330	19010	19010	19010	19010	0
256	20240605	161800	1830087330	19010	19010	19010	19010	0
257	20240605	161700	1830087330	19010	19010	19010	19010	0
258	20240605	161600	1830087330	19010	19010	19010	19010	0
259	20240605	161500	1830087330	19010	19010	19010	19010	0
260	20240605	161400	1830087330	19010	19010	19010	19010	0
261	20240605	161300	1830087330	19010	19010	19010	19010	0
262	20240605	161200	1830087330	19010	19010	19010	19010	0
263	20240605	161100	1830087330	19010	19010	19010	19010	0
264	20240605	161000	1830087330	19010	19010	19010	19010	0
265	20240605	160900	1830087330	19010	19010	19010	19010	0
266	20240605	160800	1830087330	19010	19010	19010	19010	0
267	20240605	160700	1830087330	19010	19010	19010	19010	0
268	20240605	160600	1830087330	19010	19010	19010	19010	0
269	20240605	160500	1830087330	19010	19010	19010	19010	0
270	20240605	160400	1830087330	19010	19010	19010	19010	0
271	20240605	160300	1830087330	19010	19010	19010	19010	0
272	20240605	160200	1830087330	19010	19010	19010	19010	797
273	20240605	160100	1830087330	19010	19010	19010	19010	0
274	20240605	160000	1830087330	19010	19010	19010	19010	0
275	20240605	155900	1830087330	19010	19010	19010	19010	0
276	20240605	155800	1830087330	19010	19010	19010	19010	0
277	20240605	155700	1830087330	19010	19010	19010	19010	0
278	20240605	155600	1830087330	19010	19010	19010	19010	0
279	20240605	155500	1830087330	19010	19010	19010	19010	0
280	20240605	155400	1830087330	19010	19010	19010	19010	0
281	20240605	155300	1830087330	19010	19010	19010	19010	0
282	20240605	155200	1830087330	19010	19010	19010	19010	0
283	20240605	155100	1830087330	19010	19010	19010	19010	0
284	20240605	155000	1830087330	19010	19010	19010	19010	0
285	20240605	154900	1830087330	19010	19010	19010	19010	0
286	20240605	154800	1830087330	19010	19010	19010	19010	0
287	20240605	154700	1830087330	19010	19010	19010	19010	0
288	20240605	154600	1830087330	19010	19010	19010	19010	0
289	20240605	154500	1830087330	19010	19010	19010	19010	0
290	20240605	154400	1830087330	19010	19010	19010	19010	0
291	20240605	154300	1830087330	19010	19010	19010	19010	0
292	20240605	154200	1830087330	19010	19010	19010	19010	0
293	20240605	154100	1830087330	19010	19010	19010	19010	0
294	20240605	154000	1830087330	19010	19010	19010	19010	0
295	20240605	153900	1830087330	19010	19010	19010	19010	0
296	20240605	153800	1830087330	19010	19010	19010	19010	0
297	20240605	153700	1830087330	19010	19010	19010	19010	0
298	20240605	153600	1830087330	19010	19010	19010	19010	0
299	20240605	153500	1830087330	19010	19010	19010	19010	0
300	20240605	153400	1830087330	19010	19010	19010	19010	0
301	20240605	153300	1830087330	19010	19010	19010	19010	0
302	20240605	153200	1830087330	19010	19010	19010	19010	797
303	20240605	153100	1830087330	19010	19010	19010	19010	0
304	20240605	153000	1830087330	19010	19010	19010	19010	797
305	20240605	152900	1814936360	19010	19010	19010	19010	0
306	20240605	152800	1814936360	19010	19010	19010	19010	0
307	20240605	152700	1814936360	19010	19010	19010	19010	0
308	20240605	152600	1814936360	19010	19010	19010	19010	0
309	20240605	152500	1814936360	19010	19010	19010	19010	0
310	20240605	152400	1814936360	19010	19010	19010	19010	0
311	20240605	152300	1814936360	19010	19010	19010	19010	0
312	20240605	152200	1814936360	19010	19010	19010	19010	0
313	20240605	152100	1814936360	19010	19010	19010	19010	0
314	20240605	152000	1814936360	19010	19010	19010	19010	0
315	20240605	151900	1814936360	19010	19000	19010	19000	90
316	20240605	151800	1813226350	19010	19000	19010	19000	117
317	20240605	151700	1811002220	19000	19010	19010	19000	389
318	20240605	151600	1803608200	19020	19040	19040	19020	265
319	20240605	151500	1798565800	19020	19020	19020	19020	4
320	20240605	151400	1798489720	19020	19020	19020	19020	4
321	20240605	151300	1798413640	19030	19030	19040	19030	137
322	20240605	151200	1795805430	19040	19060	19060	19030	37
323	20240605	151100	1795100880	19060	19040	19060	19040	207
324	20240605	151000	1791157560	19040	19080	19080	19040	463
325	20240605	150900	1782336650	19080	19090	19090	19080	320
326	20240605	150800	1776227920	19090	19040	19090	19040	1292
327	20240605	150700	1751599150	19040	19060	19060	19040	122
328	20240605	150600	1749274070	19050	19050	19050	19050	195
329	20240605	150500	1745559320	19050	19050	19050	19050	102
330	20240605	150400	1743616220	19040	19040	19040	19040	0
331	20240605	150300	1743616220	19040	19040	19040	19030	335
332	20240605	150200	1737237870	19040	19040	19040	19040	0
333	20240605	150100	1737237870	19040	19040	19040	19040	132
334	20240605	150000	1734724590	19040	19040	19040	19040	97
335	20240605	145900	1732877710	19010	19020	19020	19010	72
336	20240605	145800	1731508340	19020	19000	19020	19000	125
337	20240605	145700	1729131840	19020	19020	19020	19020	0
338	20240605	145600	1729131840	19020	19020	19020	19020	186
339	20240605	145500	1725594120	19020	19020	19020	19020	82
340	20240605	145400	1724034480	19020	19030	19030	19020	111
341	20240605	145300	1721922220	19010	19010	19010	19010	1
342	20240605	145200	1721903210	19010	19020	19030	19010	267
343	20240605	145100	1716824580	19020	19020	19020	19010	12
344	20240605	145000	1716596400	19000	19000	19000	19000	0
345	20240605	144900	1716596400	19000	19000	19000	19000	24
346	20240605	144800	1716140400	19000	19000	19000	19000	0
347	20240605	144700	1716140400	19000	19000	19000	19000	109
348	20240605	144600	1714069400	18990	18990	18990	18990	0
349	20240605	144500	1714069400	18990	18990	18990	18990	70
350	20240605	144400	1712740100	18990	18990	18990	18990	3
351	20240605	144300	1712683130	18990	18980	19000	18980	215
352	20240605	144200	1708600970	18980	18990	18990	18980	373
353	20240605	144100	1701521280	19000	19000	19000	19000	110
354	20240605	144000	1699431280	19000	19010	19010	19000	61
355	20240605	143900	1698272150	19020	19000	19020	19000	114
356	20240605	143800	1696103890	19010	19010	19010	19010	10
357	20240605	143700	1695913790	19010	19020	19030	19010	418
358	20240605	143600	1687965490	19020	19020	19020	19020	7
359	20240605	143500	1687832350	19030	19030	19030	19030	0
360	20240605	143400	1687832350	19030	19010	19040	19010	217
361	20240605	143300	1683701780	19010	19010	19010	19010	0
362	20240605	143200	1683701780	19010	19010	19010	19010	70
363	20240605	143100	1682371080	19010	19010	19010	19010	5
364	20240605	143000	1682276030	19020	19020	19020	19020	102
365	20240605	142900	1680335990	18980	18980	18980	18980	0
366	20240605	142800	1680335990	18980	18980	18980	18980	0
367	20240605	142700	1680335990	18980	18980	18980	18980	40
368	20240605	142600	1679576790	18980	19010	19030	18980	451
369	20240605	142500	1670999150	19010	19010	19010	19010	0
370	20240605	142400	1670999150	19010	19010	19010	19010	81
371	20240605	142300	1669459340	19000	19000	19000	19000	2
372	20240605	142200	1669421340	19010	19010	19010	19010	1
373	20240605	142100	1669402330	18980	18980	18980	18980	0
374	20240605	142000	1669402330	18980	18980	18980	18980	15
375	20240605	141900	1669117630	19010	19010	19010	19010	105
376	20240605	141800	1667121580	19010	19010	19010	19010	0
377	20240605	141700	1667121580	19010	18980	19010	18970	213
378	20240605	141600	1663080350	18980	18980	18980	18980	72
379	20240605	141500	1661713790	19020	19020	19020	19020	73
380	20240605	141400	1660325330	19020	19020	19020	19020	0
381	20240605	141300	1660325330	19020	19020	19020	19020	5
382	20240605	141200	1660230230	19030	19030	19030	19030	0
383	20240605	141100	1660230230	19030	19030	19030	19030	0
384	20240605	141000	1660230230	19030	19030	19030	19030	0
385	20240605	140900	1660230230	19030	18950	19030	18950	53
386	20240605	140800	1659224680	19030	18960	19030	18950	104
387	20240605	140700	1657251360	18960	18960	18960	18960	0
388	20240605	140600	1657251360	18960	18990	19000	18960	416
389	20240605	140500	1649356090	19000	19000	19000	19000	52
390	20240605	140400	1648368090	19000	19000	19000	19000	25
391	20240605	140300	1647893090	18990	18990	18990	18990	5
392	20240605	140200	1647798140	19000	19020	19020	19000	159
393	20240605	140100	1644776270	19020	19030	19030	19020	75
394	20240605	140000	1643349570	19040	19040	19040	19040	100
395	20240605	135900	1641445570	19020	19020	19020	19020	9
396	20240605	135800	1641274390	19030	19030	19030	19030	90
397	20240605	135700	1639561690	19000	19020	19020	19000	39
398	20240605	135600	1638820390	19030	19030	19030	19030	78
399	20240605	135500	1637336050	19040	19030	19040	19030	93
400	20240605	135400	1635566250	19020	19020	19020	19020	86
401	20240605	135300	1633930530	19050	19020	19050	19020	758
402	20240605	135200	1619495800	19020	19020	19020	19020	0
403	20240605	135100	1619495800	19020	19020	19020	19020	104
404	20240605	135000	1617517720	19000	19000	19000	19000	0
405	20240605	134900	1617517720	19000	19010	19010	18990	379
406	20240605	134800	1610318270	19020	19020	19020	19020	0
407	20240605	134700	1610318270	19020	19020	19020	19020	111
408	20240605	134600	1608207050	19030	19040	19040	19010	17
409	20240605	134500	1607883810	19020	19030	19040	19020	114
410	20240605	134400	1605714420	19010	19030	19030	19010	7
411	20240605	134300	1605581250	19050	19050	19050	19050	0
412	20240605	134200	1605581250	19050	19040	19050	19040	245
413	20240605	134100	1600916190	19040	19040	19040	19040	0
414	20240605	134000	1600916190	19040	19040	19040	19040	111
415	20240605	133900	1598802750	19040	19040	19040	19040	0
416	20240605	133800	1598802750	19040	19040	19040	19040	110
417	20240605	133700	1596708350	19050	19050	19050	19050	0
418	20240605	133600	1596708350	19050	19050	19050	19040	111
419	20240605	133500	1594594790	19050	19050	19050	19050	20
420	20240605	133400	1594213790	19010	18990	19040	18990	280
421	20240605	133300	1588891070	18990	18990	18990	18990	143
422	20240605	133200	1586175500	18990	19010	19010	18990	113
423	20240605	133100	1584027530	18990	19030	19040	18990	149
424	20240605	133000	1581196270	18990	18990	18990	18990	5
425	20240605	132900	1581101320	19030	19030	19030	19030	0
426	20240605	132800	1581101320	19030	19030	19030	19030	47
427	20240605	132700	1580206910	18960	18960	18960	18960	0
428	20240605	132600	1580206910	18960	19010	19010	18960	185
429	20240605	132500	1576697890	19020	19030	19030	19020	118
430	20240605	132400	1574452420	19030	19030	19030	19030	4
431	20240605	132300	1574376300	19040	19050	19050	19040	219
432	20240605	132200	1570204410	19040	19040	19040	19040	0
433	20240605	132100	1570204410	19040	19040	19050	19040	109
434	20240605	132000	1568129030	19050	19050	19050	19050	2
435	20240605	131900	1568090930	19050	19050	19050	19050	50
436	20240605	131800	1567138430	19050	19040	19050	19000	93
437	20240605	131700	1565368120	19040	19040	19040	19040	37
438	20240605	131600	1564663640	19040	19040	19040	19040	98
439	20240605	131500	1562797720	19000	19000	19000	19000	0
440	20240605	131400	1562797720	19000	19000	19000	19000	0
441	20240605	131300	1562797720	19000	19000	19000	19000	1
442	20240605	131200	1562778720	19000	19000	19000	19000	55
443	20240605	131100	1561733720	19000	19050	19050	18980	23
444	20240605	131000	1561296070	19050	19070	19070	19050	99
445	20240605	130900	1559410100	19050	19050	19050	19050	0
446	20240605	130800	1559410100	19050	19060	19070	19050	2485
447	20240605	130700	1512067180	19070	19070	19070	19070	0
448	20240605	130600	1512067180	19070	19070	19070	19070	111
449	20240605	130500	1509950410	19070	19070	19070	19070	0
450	20240605	130400	1509950410	19070	19070	19070	19070	0
451	20240605	130300	1509950410	19070	19060	19070	19060	128
452	20240605	130200	1507509600	19060	19060	19060	19060	1
453	20240605	130100	1507490540	19060	19060	19060	19060	45
454	20240605	130000	1506632840	19050	19050	19050	19050	150
455	20240605	125900	1503775340	19060	19060	19060	19060	111
456	20240605	125800	1501659680	19050	19060	19060	19050	61
457	20240605	125700	1500497550	19060	19070	19070	19060	110
458	20240605	125600	1498399860	19070	19060	19070	19060	101
459	20240605	125500	1496473800	19070	19070	19070	19070	112
460	20240605	125400	1494337960	19070	19070	19070	19070	83
461	20240605	125300	1492755150	19080	19080	19080	19080	208
462	20240605	125200	1488786510	19080	19080	19080	19080	1
463	20240605	125100	1488767430	19070	19070	19070	19070	0
464	20240605	125000	1488767430	19070	19070	19070	19070	42
465	20240605	124900	1487966490	19080	19070	19080	19070	15
466	20240605	124800	1487680360	19080	19080	19080	19080	112
467	20240605	124700	1485543400	19080	19080	19080	19080	0
468	20240605	124600	1485543400	19080	19080	19080	19080	98
469	20240605	124500	1483673560	19060	19060	19060	19060	0
470	20240605	124400	1483673560	19060	19060	19060	19060	23
471	20240605	124300	1483235180	19060	19070	19070	19060	108
472	20240605	124200	1481176600	19070	19080	19080	19070	490
473	20240605	124100	1471831320	19070	19070	19070	19070	0
474	20240605	124000	1471831320	19070	19070	19110	19070	1585
475	20240605	123900	1441578610	19050	19020	19060	19020	1598
476	20240605	123800	1411141030	18960	19000	19000	18960	200
477	20240605	123700	1407348090	19050	19050	19050	19010	134
478	20240605	123600	1404799830	19050	19010	19050	19010	112
479	20240605	123500	1402670590	19060	19060	19060	19060	37
480	20240605	123400	1401965370	19000	19000	19000	19000	3
481	20240605	123300	1401908370	19000	19000	19000	19000	157
482	20240605	123200	1398925370	19000	18990	19000	18990	116
483	20240605	123100	1396722170	18990	18990	18990	18990	20
484	20240605	123000	1396342370	19000	19000	19000	19000	81
485	20240605	122900	1394803370	19000	19000	19000	19000	73
486	20240605	122800	1393416370	18980	18980	18980	18980	60
487	20240605	122700	1392277570	18970	18970	18970	18970	0
488	20240605	122600	1392277570	18970	18970	18970	18970	60
489	20240605	122500	1391139370	19000	19050	19050	19000	2
490	20240605	122400	1391101320	19070	19050	19070	19050	331
491	20240605	122300	1384792460	19070	19070	19070	19070	130
492	20240605	122200	1382313360	19070	19030	19080	19030	344
493	20240605	122100	1375755120	19000	18990	19000	18990	825
494	20240605	122000	1360087710	18980	18980	18980	18980	496
495	20240605	121900	1350673630	18970	18970	18970	18970	382
496	20240605	121800	1343427090	18940	18940	18940	18940	0
497	20240605	121700	1343427090	18940	18940	18940	18940	0
498	20240605	121600	1343427090	18940	18940	18940	18940	3
499	20240605	121500	1343370270	18940	18940	18940	18940	43
500	20240605	121400	1342555850	18940	18940	18940	18940	20
501	20240605	121300	1342177050	18940	18940	18940	18940	0
502	20240605	121200	1342177050	18940	18940	18940	18940	192
503	20240605	121100	1338540570	18940	18990	18990	18940	147
504	20240605	121000	1335751790	18990	19020	19020	18990	327
505	20240605	120900	1329540510	19020	19020	19020	19020	60
506	20240605	120800	1328399310	19020	19020	19020	19020	22
507	20240605	120700	1327980870	19020	19010	19020	19010	111
508	20240605	120600	1325870750	18990	19020	19020	18990	701
509	20240605	120500	1312553100	19020	19020	19020	19020	111
510	20240605	120400	1310441880	19010	19010	19010	19010	0
511	20240605	120300	1310441880	19010	19010	19010	19010	36
512	20240605	120200	1309757520	19000	19010	19010	19000	211
513	20240605	120100	1305748500	19010	19040	19040	19010	252
514	20240605	120000	1300952980	19050	19050	19050	19050	0
515	20240605	115900	1300952980	19050	19060	19080	19050	142
516	20240605	115800	1298246640	19050	19050	19050	19050	0
517	20240605	115700	1298246640	19050	19050	19050	19050	0
518	20240605	115600	1298246640	19050	19090	19090	19050	111
519	20240605	115500	1296129970	19090	19070	19090	19070	465
520	20240605	115400	1287255580	19070	19080	19080	19070	228
521	20240605	115300	1282906320	19050	19050	19050	19050	0
522	20240605	115200	1282906320	19050	19050	19050	19050	69
523	20240605	115100	1281591870	19050	19050	19050	19050	0
524	20240605	115000	1281591870	19050	19050	19050	19050	167
525	20240605	114900	1278410520	19040	19040	19040	19040	1
526	20240605	114800	1278391480	19040	19040	19040	19040	82
527	20240605	114700	1276830200	19040	19040	19040	19040	0
528	20240605	114600	1276830200	19040	19040	19040	19040	52
529	20240605	114500	1275840120	19030	19050	19050	19030	707
530	20240605	114400	1262383840	19040	19070	19070	19040	611
531	20240605	114300	1250741160	19070	19060	19070	19060	190
532	20240605	114200	1247118660	19060	19050	19060	19050	101
533	20240605	114100	1245194510	19060	19060	19060	19060	112
534	20240605	114000	1243059790	19050	19050	19060	19050	283
535	20240605	113900	1237667410	19050	19050	19050	19050	172
536	20240605	113800	1234390810	19040	19040	19040	19040	29
537	20240605	113700	1233838650	19040	19040	19050	19040	161
538	20240605	113600	1230771900	19060	19050	19060	19040	111
539	20240605	113500	1228658380	19050	19050	19050	19050	217
540	20240605	113400	1224524530	19050	19000	19050	19000	1790
541	20240605	113300	1190468460	18990	18990	18990	18990	70
542	20240605	113200	1189139160	19000	18990	19000	18990	160
543	20240605	113100	1186099660	18990	18990	18990	18990	10
544	20240605	113000	1185909760	18990	18990	19000	18970	737
545	20240605	112900	1171924230	18990	18990	18990	18990	100
546	20240605	112800	1170025230	18990	18990	18990	18990	401
547	20240605	112700	1162410240	18990	18980	18990	18980	232
548	20240605	112600	1158004570	18980	18980	18980	18980	68
549	20240605	112500	1156713930	18970	18960	18970	18960	53
550	20240605	112400	1155708570	18960	18960	18960	18960	42
551	20240605	112300	1154912250	18960	18960	18960	18960	200
552	20240605	112200	1151120250	18960	18960	18960	18960	257
553	20240605	112100	1146247530	18950	18950	18950	18950	2
554	20240605	112000	1146209630	18960	18960	18960	18960	112
555	20240605	111900	1144086110	18960	18950	18960	18950	113
556	20240605	111800	1141943650	18950	18950	18950	18950	23
557	20240605	111700	1141507800	18950	18950	18950	18950	31
558	20240605	111600	1140920350	18950	18950	18950	18950	104
559	20240605	111500	1138949550	18950	18950	18950	18950	24
560	20240605	111400	1138494750	18940	18940	18940	18940	13
561	20240605	111300	1138248530	18940	18940	18940	18940	26
562	20240605	111200	1137756090	18940	18940	18940	18940	2
563	20240605	111100	1137718210	18910	18930	18930	18900	1469
564	20240605	111000	1109944940	18930	18970	18970	18930	2050
565	20240605	110900	1071096960	18970	19000	19000	18970	3680
566	20240605	110800	1001232770	18990	19000	19000	18990	577
567	20240605	110700	990274270	19010	19020	19020	19010	18
568	20240605	110600	989931940	19020	19030	19030	19010	210
569	20240605	110500	985937690	19030	19030	19030	19020	14
570	20240605	110400	985671280	19030	19020	19030	19020	149
571	20240605	110300	982836860	19030	19040	19040	19030	34
572	20240605	110200	982189570	19040	19040	19040	19040	110
573	20240605	110100	980095170	19040	19040	19040	19040	58
574	20240605	110000	978990850	19040	19020	19040	19020	58
575	20240605	105900	977886900	19020	19050	19050	19020	46
576	20240605	105800	977011550	19050	19060	19060	19050	267
577	20240605	105700	971923630	19060	19050	19060	19050	137
578	20240605	105600	969312610	19060	19030	19060	19030	280
579	20240605	105500	963979850	19050	19010	19050	19010	468
580	20240605	105400	955069920	19000	19040	19040	19000	291
581	20240605	105300	949539570	19040	18950	19090	18950	2583
582	20240605	105200	900433800	18970	18940	18970	18940	1016
583	20240605	105100	881180680	18940	18920	18940	18920	871
584	20240605	105000	864695140	18910	18910	18910	18910	0
585	20240605	104900	864695140	18910	18930	18930	18910	485
586	20240605	104800	855523490	18930	18880	18930	18880	1784
587	20240605	104700	821780730	18880	18780	18880	18780	1827
588	20240605	104600	787367170	18780	18780	18780	18780	5
589	20240605	104500	787273270	18780	18770	18780	18770	480
590	20240605	104400	778261770	18760	18760	18760	18760	110
591	20240605	104300	776198170	18770	18760	18770	18760	28
592	20240605	104200	775672810	18760	18760	18760	18760	0
593	20240605	104100	775672810	18760	18760	18760	18760	30
594	20240605	104000	775110010	18760	18760	18760	18760	81
595	20240605	103900	773590450	18760	18760	18760	18760	105
596	20240605	103800	771620650	18770	18770	18770	18770	13
597	20240605	103700	771376640	18770	18760	18770	18760	60
598	20240605	103600	770250900	18740	18740	18740	18740	50
599	20240605	103500	769313900	18740	18750	18750	18740	164
600	20240605	103400	766239760	18750	18760	18760	18750	137
601	20240605	103300	763670900	18780	18780	18780	18780	0
602	20240605	103200	763670900	18780	18770	18780	18770	247
603	20240605	103100	759034350	18770	18770	18770	18750	881
604	20240605	103000	742508930	18780	18760	18780	18760	400
605	20240605	102900	735002740	18750	18760	18760	18750	192
606	20240605	102800	731401320	18760	18760	18760	18760	10
607	20240605	102700	731213720	18770	18750	18770	18750	343
608	20240605	102600	724779180	18740	18740	18740	18740	50
609	20240605	102500	723842180	18750	18730	18750	18730	287
610	20240605	102400	718463840	18730	18730	18730	18730	46
611	20240605	102300	717602260	18720	18720	18720	18720	15
612	20240605	102200	717321460	18720	18670	18720	18670	55
613	20240605	102100	716292860	18710	18660	18710	18650	1096
614	20240605	102000	695814810	18650	18660	18660	18650	3
615	20240605	101900	695758850	18630	18630	18630	18630	30
616	20240605	101800	695199950	18620	18640	18640	18620	5
617	20240605	101700	695106820	18650	18660	18660	18650	111
618	20240605	101600	693035630	18650	18670	18670	18650	3
619	20240605	101500	692979650	18680	18680	18680	18680	1
620	20240605	101400	692960970	18680	18690	18690	18620	274
621	20240605	101300	687843410	18690	18690	18690	18690	110
622	20240605	101200	685787510	18690	18700	18700	18690	54
623	20240605	101100	684777860	18700	18700	18700	18700	8
624	20240605	101000	684628260	18700	18700	18700	18700	63
625	20240605	100900	683450160	18700	18700	18700	18700	1
626	20240605	100800	683431460	18690	18690	18690	18690	110
627	20240605	100700	681375560	18690	18700	18710	18690	101
628	20240605	100600	679486650	18660	18660	18660	18660	514
629	20240605	100500	669895410	18660	18660	18660	18660	6
630	20240605	100400	669783450	18660	18690	18690	18660	347
631	20240605	100300	663300790	18680	18690	18690	18680	72
632	20240605	100200	661955330	18700	18680	18700	18680	596
633	20240605	100100	650810730	18670	18670	18670	18620	354
634	20240605	100000	644206050	18660	18660	18670	18660	154
635	20240605	095900	641332400	18660	18660	18670	18610	856
636	20240605	095800	625360930	18660	18660	18660	18660	166
637	20240605	095700	622263370	18660	18650	18660	18650	91
638	20240605	095600	620566010	18640	18610	18640	18560	1843
639	20240605	095500	586235780	18600	18550	18600	18550	112
640	20240605	095400	584153530	18550	18600	18600	18550	2
641	20240605	095300	584116380	18500	18500	18500	18500	12
642	20240605	095200	583894380	18630	18610	18630	18500	1554
643	20240605	095100	555040240	18610	18550	18610	18540	72
644	20240605	095000	553703160	18550	18560	18560	18550	110
645	20240605	094900	551662550	18610	18610	18610	18610	20
646	20240605	094800	551290350	18620	18620	18620	18620	0
647	20240605	094700	551290350	18620	18550	18620	18550	14
648	20240605	094600	551030370	18550	18550	18550	18550	3
649	20240605	094500	550974720	18550	18550	18550	18550	0
650	20240605	094400	550974720	18550	18620	18620	18550	16
651	20240605	094300	550676870	18630	18630	18630	18630	0
652	20240605	094200	550676870	18630	18540	18630	18530	171
653	20240605	094100	547498130	18540	18540	18540	18540	50
654	20240605	094000	546571130	18550	18550	18550	18550	504
655	20240605	093900	537221930	18630	18630	18630	18630	3
656	20240605	093800	537166040	18640	18560	18640	18550	41
657	20240605	093700	536404290	18570	18610	18610	18570	219
658	20240605	093600	532332010	18600	18670	18670	18600	1169
659	20240605	093500	510555770	18670	18730	18730	18670	43
660	20240605	093400	509752750	18760	18760	18760	18760	0
661	20240605	093300	509752750	18760	18760	18760	18760	0
662	20240605	093200	509752750	18760	18700	18760	18650	113
663	20240605	093100	507642890	18650	18650	18650	18650	3
664	20240605	093000	507586940	18650	18650	18650	18650	217
665	20240605	092900	503539890	18650	18770	18770	18650	614
666	20240605	092800	492037750	18770	18810	18810	18770	292
667	20240605	092700	486546070	18810	18800	18810	18800	319
668	20240605	092600	480547480	18800	18730	18820	18730	1990
669	20240605	092500	443147310	18730	18680	18730	18680	536
670	20240605	092400	433116540	18610	18620	18670	18610	866
671	20240605	092300	416986750	18690	18640	18690	18620	44
672	20240605	092200	416167280	18620	18690	18690	18620	197
673	20240605	092100	412487870	18700	18610	18700	18610	510
674	20240605	092000	402951770	18700	18610	18700	18610	1007
675	20240605	091900	384175040	18610	18530	18630	18520	832
676	20240605	091800	368711230	18550	18510	18550	18510	1796
677	20240605	091700	335417750	18540	18540	18540	18540	452
678	20240605	091600	327037670	18540	18440	18540	18440	3367
679	20240605	091500	264775120	18440	18420	18440	18420	280
680	20240605	091400	259613240	18440	18430	18440	18430	2
681	20240605	091300	259576370	18460	18460	18460	18460	0
682	20240605	091200	259576370	18460	18460	18470	18460	292
683	20240605	091100	254185160	18450	18400	18450	18400	2758
684	20240605	091000	203340520	18270	18270	18270	18270	0
685	20240605	090900	203340520	18270	18300	18300	18270	406
686	20240605	090800	195917430	18300	18300	18300	18300	1
687	20240605	090700	195899130	18310	18340	18350	18310	1155
688	20240605	090600	174721620	18420	18350	18420	18350	192
689	20240605	090500	171197020	18350	18350	18350	18340	1576
690	20240605	090400	142287720	18440	18450	18450	18440	394
691	20240605	090300	135020930	18480	18480	18480	18480	41
692	20240605	090200	134263250	18300	18200	18470	18200	5093
693	20240605	090100	40774440	18200	18250	18250	18200	429
694	20240605	090000	32961270	18350	18360	18360	18350	1529