KissMeData/011560/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185700	2360053770	12910	12910	12910	12910	5215
3	20240605	185600	2360053770	12910	12910	12910	12910	0
4	20240605	185500	2360053770	12910	12910	12910	12910	0
5	20240605	185400	2360053770	12910	12910	12910	12910	0
6	20240605	185300	2360053770	12910	12910	12910	12910	0
7	20240605	185200	2360053770	12910	12910	12910	12910	0
8	20240605	185100	2360053770	12910	12910	12910	12910	0
9	20240605	185000	2360053770	12910	12910	12910	12910	0
10	20240605	184900	2360053770	12910	12910	12910	12910	0
11	20240605	184800	2360053770	12910	12910	12910	12910	0
12	20240605	184700	2360053770	12910	12910	12910	12910	0
13	20240605	184600	2360053770	12910	12910	12910	12910	0
14	20240605	184500	2360053770	12910	12910	12910	12910	0
15	20240605	184400	2360053770	12910	12910	12910	12910	0
16	20240605	184300	2360053770	12910	12910	12910	12910	0
17	20240605	184200	2360053770	12910	12910	12910	12910	0
18	20240605	184100	2360053770	12910	12910	12910	12910	0
19	20240605	184000	2360053770	12910	12910	12910	12910	0
20	20240605	183900	2360053770	12910	12910	12910	12910	0
21	20240605	183800	2360053770	12910	12910	12910	12910	0
22	20240605	183700	2360053770	12910	12910	12910	12910	0
23	20240605	183600	2360053770	12910	12910	12910	12910	0
24	20240605	183500	2360053770	12910	12910	12910	12910	0
25	20240605	183400	2360053770	12910	12910	12910	12910	0
26	20240605	183300	2360053770	12910	12910	12910	12910	0
27	20240605	183200	2360053770	12910	12910	12910	12910	0
28	20240605	183100	2360053770	12910	12910	12910	12910	0
29	20240605	183000	2360053770	12910	12910	12910	12910	0
30	20240605	182900	2360053770	12910	12910	12910	12910	0
31	20240605	182800	2360053770	12910	12910	12910	12910	0
32	20240605	182700	2360053770	12910	12910	12910	12910	5215
33	20240605	182600	2360053770	12910	12910	12910	12910	0
34	20240605	182500	2360053770	12910	12910	12910	12910	0
35	20240605	182400	2360053770	12910	12910	12910	12910	0
36	20240605	182300	2360053770	12910	12910	12910	12910	0
37	20240605	182200	2360053770	12910	12910	12910	12910	0
38	20240605	182100	2360053770	12910	12910	12910	12910	0
39	20240605	182000	2360053770	12910	12910	12910	12910	0
40	20240605	181900	2360053770	12910	12910	12910	12910	0
41	20240605	181800	2360053770	12910	12910	12910	12910	0
42	20240605	181700	2360053770	12910	12910	12910	12910	0
43	20240605	181600	2360053770	12910	12910	12910	12910	0
44	20240605	181500	2360053770	12910	12910	12910	12910	0
45	20240605	181400	2360053770	12910	12910	12910	12910	0
46	20240605	181300	2360053770	12910	12910	12910	12910	0
47	20240605	181200	2360053770	12910	12910	12910	12910	0
48	20240605	181100	2360053770	12910	12910	12910	12910	0
49	20240605	181000	2360053770	12910	12910	12910	12910	0
50	20240605	180900	2360053770	12910	12910	12910	12910	0
51	20240605	180800	2360053770	12910	12910	12910	12910	0
52	20240605	180700	2360053770	12910	12910	12910	12910	0
53	20240605	180600	2360053770	12910	12910	12910	12910	0
54	20240605	180500	2360053770	12910	12910	12910	12910	0
55	20240605	180400	2360053770	12910	12910	12910	12910	0
56	20240605	180300	2360053770	12910	12910	12910	12910	0
57	20240605	180200	2360053770	12910	12910	12910	12910	0
58	20240605	180100	2360053770	12910	12910	12910	12910	0
59	20240605	180000	2360053770	12910	12910	12910	12910	0
60	20240605	175900	2360053770	12910	12910	12910	12910	0
61	20240605	175800	2360053770	12910	12910	12910	12910	0
62	20240605	175700	2360053770	12910	12910	12910	12910	5215
63	20240605	175600	2360053770	12910	12910	12910	12910	0
64	20240605	175500	2360053770	12910	12910	12910	12910	0
65	20240605	175400	2360053770	12910	12910	12910	12910	0
66	20240605	175300	2360053770	12910	12910	12910	12910	0
67	20240605	175200	2360053770	12910	12910	12910	12910	0
68	20240605	175100	2360053770	12910	12910	12910	12910	0
69	20240605	175000	2360053770	12910	12910	12910	12910	0
70	20240605	174900	2360053770	12910	12910	12910	12910	0
71	20240605	174800	2360053770	12910	12910	12910	12910	0
72	20240605	174700	2360053770	12910	12910	12910	12910	0
73	20240605	174600	2360053770	12910	12910	12910	12910	0
74	20240605	174500	2360053770	12910	12910	12910	12910	0
75	20240605	174400	2360053770	12910	12910	12910	12910	0
76	20240605	174300	2360053770	12910	12910	12910	12910	0
77	20240605	174200	2360053770	12910	12910	12910	12910	0
78	20240605	174100	2360053770	12910	12910	12910	12910	0
79	20240605	174000	2360053770	12910	12910	12910	12910	0
80	20240605	173900	2360053770	12910	12910	12910	12910	0
81	20240605	173800	2360053770	12910	12910	12910	12910	0
82	20240605	173700	2360053770	12910	12910	12910	12910	0
83	20240605	173600	2360053770	12910	12910	12910	12910	0
84	20240605	173500	2360053770	12910	12910	12910	12910	0
85	20240605	173400	2360053770	12910	12910	12910	12910	0
86	20240605	173300	2360053770	12910	12910	12910	12910	0
87	20240605	173200	2360053770	12910	12910	12910	12910	0
88	20240605	173100	2360053770	12910	12910	12910	12910	0
89	20240605	173000	2360053770	12910	12910	12910	12910	0
90	20240605	172900	2360053770	12910	12910	12910	12910	0
91	20240605	172800	2360053770	12910	12910	12910	12910	0
92	20240605	172700	2360053770	12910	12910	12910	12910	5215
93	20240605	172600	2360053770	12910	12910	12910	12910	0
94	20240605	172500	2360053770	12910	12910	12910	12910	0
95	20240605	172400	2360053770	12910	12910	12910	12910	0
96	20240605	172300	2360053770	12910	12910	12910	12910	0
97	20240605	172200	2360053770	12910	12910	12910	12910	0
98	20240605	172100	2360053770	12910	12910	12910	12910	0
99	20240605	172000	2360053770	12910	12910	12910	12910	0
100	20240605	171900	2360053770	12910	12910	12910	12910	0
101	20240605	171800	2360053770	12910	12910	12910	12910	0
102	20240605	171700	2360053770	12910	12910	12910	12910	0
103	20240605	171600	2360053770	12910	12910	12910	12910	0
104	20240605	171500	2360053770	12910	12910	12910	12910	0
105	20240605	171400	2360053770	12910	12910	12910	12910	0
106	20240605	171300	2360053770	12910	12910	12910	12910	0
107	20240605	171200	2360053770	12910	12910	12910	12910	0
108	20240605	171100	2360053770	12910	12910	12910	12910	0
109	20240605	171000	2360053770	12910	12910	12910	12910	0
110	20240605	170900	2360053770	12910	12910	12910	12910	0
111	20240605	170800	2360053770	12910	12910	12910	12910	0
112	20240605	170700	2360053770	12910	12910	12910	12910	0
113	20240605	170600	2360053770	12910	12910	12910	12910	0
114	20240605	170500	2360053770	12910	12910	12910	12910	0
115	20240605	170400	2360053770	12910	12910	12910	12910	0
116	20240605	170300	2360053770	12910	12910	12910	12910	0
117	20240605	170200	2360053770	12910	12910	12910	12910	0
118	20240605	170100	2360053770	12910	12910	12910	12910	0
119	20240605	170000	2360053770	12910	12910	12910	12910	0
120	20240605	165900	2360053770	12910	12910	12910	12910	0
121	20240605	165800	2360053770	12910	12910	12910	12910	0
122	20240605	165700	2360053770	12910	12910	12910	12910	5215
123	20240605	165600	2360053770	12910	12910	12910	12910	0
124	20240605	165500	2360053770	12910	12910	12910	12910	0
125	20240605	165400	2360053770	12910	12910	12910	12910	0
126	20240605	165300	2360053770	12910	12910	12910	12910	0
127	20240605	165200	2360053770	12910	12910	12910	12910	0
128	20240605	165100	2360053770	12910	12910	12910	12910	0
129	20240605	165000	2360053770	12910	12910	12910	12910	0
130	20240605	164900	2360053770	12910	12910	12910	12910	0
131	20240605	164800	2360053770	12910	12910	12910	12910	0
132	20240605	164700	2360053770	12910	12910	12910	12910	0
133	20240605	164600	2360053770	12910	12910	12910	12910	0
134	20240605	164500	2360053770	12910	12910	12910	12910	0
135	20240605	164400	2360053770	12910	12910	12910	12910	0
136	20240605	164300	2360053770	12910	12910	12910	12910	0
137	20240605	164200	2360053770	12910	12910	12910	12910	0
138	20240605	164100	2360053770	12910	12910	12910	12910	0
139	20240605	164000	2360053770	12910	12910	12910	12910	0
140	20240605	163900	2360053770	12910	12910	12910	12910	0
141	20240605	163800	2360053770	12910	12910	12910	12910	0
142	20240605	163700	2360053770	12910	12910	12910	12910	0
143	20240605	163600	2360053770	12910	12910	12910	12910	0
144	20240605	163500	2360053770	12910	12910	12910	12910	0
145	20240605	163400	2360053770	12910	12910	12910	12910	0
146	20240605	163300	2360053770	12910	12910	12910	12910	0
147	20240605	163200	2360053770	12910	12910	12910	12910	0
148	20240605	163100	2360053770	12910	12910	12910	12910	0
149	20240605	163000	2360053770	12910	12910	12910	12910	0
150	20240605	162900	2360053770	12910	12910	12910	12910	0
151	20240605	162800	2360053770	12910	12910	12910	12910	0
152	20240605	162700	2360053770	12910	12910	12910	12910	5215
153	20240605	162600	2360053770	12910	12910	12910	12910	0
154	20240605	162500	2360053770	12910	12910	12910	12910	0
155	20240605	162400	2360053770	12910	12910	12910	12910	0
156	20240605	162300	2360053770	12910	12910	12910	12910	0
157	20240605	162200	2360053770	12910	12910	12910	12910	0
158	20240605	162100	2360053770	12910	12910	12910	12910	0
159	20240605	162000	2360053770	12910	12910	12910	12910	0
160	20240605	161900	2360053770	12910	12910	12910	12910	0
161	20240605	161800	2360053770	12910	12910	12910	12910	0
162	20240605	161700	2360053770	12910	12910	12910	12910	0
163	20240605	161600	2360053770	12910	12910	12910	12910	0
164	20240605	161500	2360053770	12910	12910	12910	12910	0
165	20240605	161400	2360053770	12910	12910	12910	12910	0
166	20240605	161300	2360053770	12910	12910	12910	12910	0
167	20240605	161200	2360053770	12910	12910	12910	12910	0
168	20240605	161100	2360053770	12910	12910	12910	12910	0
169	20240605	161000	2360053770	12910	12910	12910	12910	0
170	20240605	160900	2360053770	12910	12910	12910	12910	0
171	20240605	160800	2360053770	12910	12910	12910	12910	0
172	20240605	160700	2360053770	12910	12910	12910	12910	0
173	20240605	160600	2360053770	12910	12910	12910	12910	0
174	20240605	160500	2360053770	12910	12910	12910	12910	0
175	20240605	160400	2360053770	12910	12910	12910	12910	0
176	20240605	160300	2360053770	12910	12910	12910	12910	0
177	20240605	160200	2360053770	12910	12910	12910	12910	0
178	20240605	160100	2360053770	12910	12910	12910	12910	0
179	20240605	160000	2360053770	12910	12910	12910	12910	0
180	20240605	155900	2360053770	12910	12910	12910	12910	0
181	20240605	155800	2360053770	12910	12910	12910	12910	0
182	20240605	155700	2360053770	12910	12910	12910	12910	5215
183	20240605	155600	2360053770	12910	12910	12910	12910	0
184	20240605	155500	2360053770	12910	12910	12910	12910	0
185	20240605	155400	2360053770	12910	12910	12910	12910	0
186	20240605	155300	2360053770	12910	12910	12910	12910	0
187	20240605	155200	2360053770	12910	12910	12910	12910	0
188	20240605	155100	2360053770	12910	12910	12910	12910	0
189	20240605	155000	2360053770	12910	12910	12910	12910	0
190	20240605	154900	2360053770	12910	12910	12910	12910	0
191	20240605	154800	2360053770	12910	12910	12910	12910	0
192	20240605	154700	2360053770	12910	12910	12910	12910	0
193	20240605	154600	2360053770	12910	12910	12910	12910	0
194	20240605	154500	2360053770	12910	12910	12910	12910	0
195	20240605	154400	2360053770	12910	12910	12910	12910	0
196	20240605	154300	2360053770	12910	12910	12910	12910	0
197	20240605	154200	2360053770	12910	12910	12910	12910	0
198	20240605	154100	2360053770	12910	12910	12910	12910	0
199	20240605	154000	2360053770	12910	12910	12910	12910	0
200	20240605	153900	2360053770	12910	12910	12910	12910	0
201	20240605	153800	2360053770	12910	12910	12910	12910	0
202	20240605	153700	2360053770	12910	12910	12910	12910	0
203	20240605	153600	2360053770	12910	12910	12910	12910	0
204	20240605	153500	2360053770	12910	12910	12910	12910	0
205	20240605	153400	2360053770	12910	12910	12910	12910	0
206	20240605	153300	2360053770	12910	12910	12910	12910	0
207	20240605	153200	2360053770	12910	12910	12910	12910	0
208	20240605	153100	2360053770	12910	12910	12910	12910	0
209	20240605	153000	2360053770	12910	12910	12910	12910	5215
210	20240605	152900	2292728120	12910	12910	12910	12910	0
211	20240605	152800	2292728120	12910	12910	12910	12910	0
212	20240605	152700	2292728120	12910	12910	12910	12910	0
213	20240605	152600	2292728120	12910	12910	12910	12910	0
214	20240605	152500	2292728120	12910	12910	12910	12910	0
215	20240605	152400	2292728120	12910	12910	12910	12910	0
216	20240605	152300	2292728120	12910	12910	12910	12910	0
217	20240605	152200	2292728120	12910	12910	12910	12910	0
218	20240605	152100	2292728120	12910	12910	12910	12910	0
219	20240605	152000	2292728120	12910	12910	12910	12910	0
220	20240605	151900	2292728120	12910	12910	12940	12900	510
221	20240605	151800	2286145460	12900	12910	12930	12900	1238
222	20240605	151700	2270164160	12920	12920	12920	12910	797
223	20240605	151600	2259872420	12920	12920	12920	12920	4
224	20240605	151500	2259820740	12910	12920	12920	12910	549
225	20240605	151400	2252732660	12910	12910	12910	12910	475
226	20240605	151300	2246600410	12910	12910	12910	12910	57
227	20240605	151200	2245864540	12910	12910	12910	12900	330
228	20240605	151100	2241605440	12910	12930	12930	12910	206
229	20240605	151000	2238945370	12940	12970	12970	12900	1527
230	20240605	150900	2219221020	12970	12970	12970	12970	4
231	20240605	150800	2219169140	12970	12980	12980	12970	107
232	20240605	150700	2217781340	12980	12990	12990	12970	1046
233	20240605	150600	2204201890	12980	12970	12980	12970	351
234	20240605	150500	2199648460	12960	12960	12960	12960	0
235	20240605	150400	2199648460	12960	12940	12960	12940	1338
236	20240605	150300	2182319440	12920	12930	12930	12920	150
237	20240605	150200	2180380440	12940	12930	12940	12930	215
238	20240605	150100	2177599140	12940	12950	12950	12940	176
239	20240605	150000	2175321380	12960	12960	12960	12960	0
240	20240605	145900	2175321380	12960	12960	12960	12960	0
241	20240605	145800	2175321380	12960	12960	12960	12960	260
242	20240605	145700	2171951780	12970	12970	12970	12970	101
243	20240605	145600	2170641810	12960	12960	12960	12960	360
244	20240605	145500	2165976210	12960	12960	12960	12960	271
245	20240605	145400	2162464050	12960	12960	12960	12960	68
246	20240605	145300	2161582770	12960	12960	12960	12960	41
247	20240605	145200	2161051410	12960	12960	12960	12960	10
248	20240605	145100	2160921810	12960	12960	12960	12960	33
249	20240605	145000	2160494130	12960	12970	12970	12960	141
250	20240605	144900	2158666760	12970	12970	12970	12970	3
251	20240605	144800	2158627850	12960	12960	12960	12960	16
252	20240605	144700	2158420490	12950	12940	12950	12940	134
253	20240605	144600	2156686220	12950	12950	12950	12950	88
254	20240605	144500	2155546620	12950	12970	12970	12950	258
255	20240605	144400	2152203400	12970	12980	12980	12970	311
256	20240605	144300	2148168300	12980	12980	12980	12970	131
257	20240605	144200	2146468920	12980	12970	12980	12970	39
258	20240605	144100	2145962970	12980	12980	12980	12980	121
259	20240605	144000	2144392390	12980	12970	12980	12970	322
260	20240605	143900	2140215390	12970	12970	12970	12970	0
261	20240605	143800	2140215390	12970	12970	12970	12970	21
262	20240605	143700	2139943020	12950	12940	12960	12940	585
263	20240605	143600	2132367010	12940	12940	12940	12940	157
264	20240605	143500	2130335430	12950	12950	12950	12950	39
265	20240605	143400	2129830380	12950	12950	12950	12950	233
266	20240605	143300	2126813030	12930	12950	12950	12930	793
267	20240605	143200	2116557700	12960	12960	12960	12960	20
268	20240605	143100	2116298500	12930	12930	12930	12930	0
269	20240605	143000	2116298500	12930	12930	12930	12930	723
270	20240605	142900	2106950110	12930	12970	12970	12930	604
271	20240605	142800	2099132130	12960	12960	12960	12960	440
272	20240605	142700	2093429730	12960	12930	12960	12930	247
273	20240605	142600	2090230110	12960	12940	12970	12910	1476
274	20240605	142500	2071174460	12900	12970	12970	12900	2646
275	20240605	142400	2036974800	12970	12970	12970	12970	0
276	20240605	142300	2036974800	12970	12980	12980	12960	270
277	20240605	142200	2033472790	12990	12990	12990	12990	0
278	20240605	142100	2033472790	12990	12990	12990	12990	157
279	20240605	142000	2031433360	12990	12990	12990	12990	47
280	20240605	141900	2030822830	13000	12990	13000	12990	22
281	20240605	141800	2030537030	12990	12990	12990	12990	3
282	20240605	141700	2030498060	12990	13000	13000	12990	171
283	20240605	141600	2028276760	12990	12990	12990	12990	2
284	20240605	141500	2028250780	12990	12990	12990	12990	75
285	20240605	141400	2027276530	13000	13050	13050	13000	1174
286	20240605	141300	2011968320	13050	13060	13060	13050	28
287	20240605	141200	2011602690	13050	13060	13060	13050	66
288	20240605	141100	2010740930	13060	13060	13060	13060	63
289	20240605	141000	2009918150	13050	13050	13050	13050	110
290	20240605	140900	2008482650	13050	13050	13050	13050	0
291	20240605	140800	2008482650	13050	13050	13050	13050	0
292	20240605	140700	2008482650	13050	13050	13050	13050	10
293	20240605	140600	2008352150	13060	13060	13060	13060	0
294	20240605	140500	2008352150	13060	13060	13060	13060	0
295	20240605	140400	2008352150	13060	13060	13060	13060	0
296	20240605	140300	2008352150	13060	13060	13060	13060	13
297	20240605	140200	2008182370	13060	13060	13060	13060	0
298	20240605	140100	2008182370	13060	13060	13060	13060	253
299	20240605	140000	2004878190	13070	13080	13080	13070	536
300	20240605	135900	1997868360	13070	13070	13070	13070	23
301	20240605	135800	1997567750	13060	13060	13060	13060	1
302	20240605	135700	1997554690	13060	13050	13060	13050	149
303	20240605	135600	1995609260	13050	13060	13060	13050	125
304	20240605	135500	1993977350	13040	13040	13040	13040	4
305	20240605	135400	1993925190	13040	13040	13040	13040	19
306	20240605	135300	1993677430	13060	13060	13060	13060	0
307	20240605	135200	1993677430	13060	13050	13060	13050	288
308	20240605	135100	1989916540	13040	13040	13040	13040	219
309	20240605	135000	1987060780	13030	13030	13030	13030	10
310	20240605	134900	1986930480	13000	12980	13020	12980	1359
311	20240605	134800	1969260150	12980	12980	12980	12980	0
312	20240605	134700	1969260150	12980	12980	12980	12980	30
313	20240605	134600	1968870750	12970	12970	12970	12970	0
314	20240605	134500	1968870750	12970	12970	12970	12970	0
315	20240605	134400	1968870750	12970	12940	12970	12940	1245
316	20240605	134300	1952742400	12940	12930	12940	12930	157
317	20240605	134200	1950711620	12930	12920	12930	12920	27
318	20240605	134100	1950362760	12930	12950	12950	12930	880
319	20240605	134000	1938975650	12960	12960	12960	12960	0
320	20240605	133900	1938975650	12960	12960	12960	12960	165
321	20240605	133800	1936837250	12950	12960	12960	12950	52
322	20240605	133700	1936163840	12970	12970	12970	12970	36
323	20240605	133600	1935696920	12970	12970	12970	12970	0
324	20240605	133500	1935696920	12970	12960	12970	12960	130
325	20240605	133400	1934010860	12960	12960	12960	12960	50
326	20240605	133300	1933362860	12960	12990	12990	12940	3576
327	20240605	133200	1887027780	12980	12970	12980	12970	93
328	20240605	133100	1885820740	12980	12980	12980	12980	79
329	20240605	133000	1884795320	12980	12960	12980	12960	283
330	20240605	132900	1881124670	12980	12980	12980	12980	0
331	20240605	132800	1881124670	12980	12970	12980	12960	352
332	20240605	132700	1876559270	12970	12990	12990	12970	1495
333	20240605	132600	1857156020	13010	13010	13010	13010	0
334	20240605	132500	1857156020	13010	13010	13010	13000	495
335	20240605	132400	1850719800	13030	13030	13030	13030	0
336	20240605	132300	1850719800	13030	13030	13030	13030	0
337	20240605	132200	1850719800	13030	13030	13030	13030	10
338	20240605	132100	1850589500	13030	13030	13030	13030	0
339	20240605	132000	1850589500	13030	13040	13040	13030	852
340	20240605	131900	1839479620	13040	13040	13040	13040	42
341	20240605	131800	1838931940	13040	13040	13040	13040	0
342	20240605	131700	1838931940	13040	13040	13040	13040	0
343	20240605	131600	1838931940	13040	13040	13040	13040	377
344	20240605	131500	1834015860	13040	13040	13040	13040	2
345	20240605	131400	1833989780	13040	13040	13040	13040	10
346	20240605	131300	1833859380	13090	13090	13090	13090	61
347	20240605	131200	1833060890	13050	13050	13050	13050	748
348	20240605	131100	1823299490	12990	13080	13120	12990	2504
349	20240605	131000	1790646810	13070	13090	13120	12980	1866
350	20240605	130900	1766337900	13000	13000	13000	13000	75
351	20240605	130800	1765362900	13120	13160	13160	12990	833
352	20240605	130700	1754499520	13190	13190	13190	13040	1638
353	20240605	130600	1733020460	13190	13230	13230	13190	617
354	20240605	130500	1724870990	13230	13230	13230	13230	500
355	20240605	130400	1718255990	13200	13240	13240	13200	600
356	20240605	130300	1710329220	13240	13240	13240	13230	45
357	20240605	130200	1709733440	13240	13230	13240	13230	1043
358	20240605	130100	1695924810	13230	13200	13230	13200	221
359	20240605	130000	1693004830	13220	13220	13220	13220	60
360	20240605	125900	1692211630	13220	13220	13220	13220	60
361	20240605	125800	1691418430	13190	13220	13220	13190	1796
362	20240605	125700	1667699250	13220	13210	13220	13210	308
363	20240605	125600	1663629800	13200	13200	13200	13200	2
364	20240605	125500	1663603400	13200	13190	13200	13190	689
365	20240605	125400	1654508710	13190	13160	13190	13160	837
366	20240605	125300	1643482740	13170	13170	13170	13170	19
367	20240605	125200	1643232510	13180	13180	13180	13180	2
368	20240605	125100	1643206150	13140	13180	13180	13140	275
369	20240605	125000	1639587790	13180	13130	13180	13130	1118
370	20240605	124900	1624887200	13130	13130	13130	13130	30
371	20240605	124800	1624493300	13130	13130	13130	13130	104
372	20240605	124700	1623127780	13130	13120	13140	13120	214
373	20240605	124600	1620318320	13110	13110	13110	13110	68
374	20240605	124500	1619426840	13110	13090	13110	13090	127
375	20240605	124400	1617762410	13100	13090	13100	13090	274
376	20240605	124300	1614175010	13090	13090	13090	13090	0
377	20240605	124200	1614175010	13090	13090	13090	13090	0
378	20240605	124100	1614175010	13090	13090	13090	13080	387
379	20240605	124000	1609109290	13110	13110	13110	13110	0
380	20240605	123900	1609109290	13110	13100	13110	13100	68
381	20240605	123800	1608218060	13100	13100	13100	13100	104
382	20240605	123700	1606855660	13090	13100	13100	13090	161
383	20240605	123600	1604747060	13120	13120	13120	13120	0
384	20240605	123500	1604747060	13120	13090	13120	13090	265
385	20240605	123400	1601276260	13090	13090	13100	13090	745
386	20240605	123300	1591523900	13090	13110	13110	13090	386
387	20240605	123200	1586468190	13120	13120	13120	13120	57
388	20240605	123100	1585720350	13120	13090	13120	13090	1024
389	20240605	123000	1572306200	13090	13090	13090	13090	30
390	20240605	122900	1571913500	13100	13100	13100	13100	83
391	20240605	122800	1570826200	13100	13110	13110	13100	209
392	20240605	122700	1568086340	13110	13110	13110	13110	3
393	20240605	122600	1568047010	13100	13100	13100	13100	59
394	20240605	122500	1567274110	13100	13100	13100	13100	68
395	20240605	122400	1566383310	13100	13090	13100	13090	26
396	20240605	122300	1566042960	13090	13080	13090	13080	63
397	20240605	122200	1565218320	13080	13080	13080	13080	0
398	20240605	122100	1565218320	13080	13080	13080	13080	98
399	20240605	122000	1563936480	13070	13070	13070	13070	0
400	20240605	121900	1563936480	13070	13060	13070	13060	126
401	20240605	121800	1562290200	13040	13040	13040	13040	1
402	20240605	121700	1562277160	13060	13060	13060	13060	37
403	20240605	121600	1561793940	13060	13060	13060	13060	0
404	20240605	121500	1561793940	13060	13040	13060	13040	447
405	20240605	121400	1555961780	13050	13050	13050	13050	0
406	20240605	121300	1555961780	13050	13050	13050	13050	0
407	20240605	121200	1555961780	13050	13050	13050	13050	50
408	20240605	121100	1555309280	13050	13050	13050	13050	0
409	20240605	121000	1555309280	13050	13060	13060	13050	474
410	20240605	120900	1549121450	13070	13070	13070	13070	0
411	20240605	120800	1549121450	13070	13070	13070	13070	5
412	20240605	120700	1549056100	13060	13050	13060	13050	260
413	20240605	120600	1545662030	13050	13050	13050	13050	22
414	20240605	120500	1545374930	13060	13060	13060	13060	0
415	20240605	120400	1545374930	13060	13060	13060	13060	2
416	20240605	120300	1545348810	13050	13050	13060	13050	46
417	20240605	120200	1544748270	13060	13060	13060	13060	2
418	20240605	120100	1544722150	13040	13040	13050	13040	274
419	20240605	120000	1541148420	13040	13040	13040	13040	59
420	20240605	115900	1540379060	13060	13060	13060	13060	0
421	20240605	115800	1540379060	13060	13060	13060	13060	0
422	20240605	115700	1540379060	13060	13060	13060	13060	73
423	20240605	115600	1539425680	13050	13050	13050	13030	135
424	20240605	115500	1537665350	13050	13060	13060	13050	121
425	20240605	115400	1536085340	13070	13070	13070	13070	371
426	20240605	115300	1531236370	13080	13080	13080	13080	0
427	20240605	115200	1531236370	13080	13080	13080	13080	58
428	20240605	115100	1530477730	13080	13080	13080	13080	28
429	20240605	115000	1530111490	13080	13090	13090	13080	224
430	20240605	114900	1527181090	13090	13090	13090	13090	127
431	20240605	114800	1525518660	13090	13090	13090	13090	0
432	20240605	114700	1525518660	13090	13090	13090	13090	11
433	20240605	114600	1525374670	13090	13100	13100	13090	89
434	20240605	114500	1524209210	13100	13060	13100	13060	219
435	20240605	114400	1521341450	13100	13100	13100	13100	7
436	20240605	114300	1521249750	13100	13090	13100	13070	187
437	20240605	114200	1518803500	13100	13080	13100	13080	107
438	20240605	114100	1517402400	13100	13070	13110	13070	1135
439	20240605	114000	1502533210	13080	13060	13100	13060	101
440	20240605	113900	1501212350	13060	13050	13060	13050	29
441	20240605	113800	1500833710	13050	13050	13050	13050	3
442	20240605	113700	1500794560	13050	13010	13050	13010	271
443	20240605	113600	1497263110	13010	12990	13010	12990	397
444	20240605	113500	1492102130	12970	12980	12990	12970	164
445	20240605	113400	1489972700	12970	12970	12980	12970	51
446	20240605	113300	1489311130	12970	12970	12970	12970	0
447	20240605	113200	1489311130	12970	12980	12980	12970	150
448	20240605	113100	1487364630	12980	12990	12990	12980	319
449	20240605	113000	1483223060	12990	12990	12990	12990	146
450	20240605	112900	1481326520	12990	12990	12990	12990	68
451	20240605	112800	1480443200	13000	13000	13000	13000	40
452	20240605	112700	1479923200	13000	13000	13000	13000	23
453	20240605	112600	1479624200	13000	13000	13000	13000	139
454	20240605	112500	1477817200	13000	13000	13000	13000	21
455	20240605	112400	1477544200	13000	13000	13000	13000	43
456	20240605	112300	1476985200	13000	13000	13000	13000	20
457	20240605	112200	1476725200	13000	13000	13000	13000	0
458	20240605	112100	1476725200	13000	13000	13000	13000	67
459	20240605	112000	1475854200	13000	13010	13010	13000	307
460	20240605	111900	1471861500	13010	13010	13010	13010	24
461	20240605	111800	1471549260	13010	13010	13010	13010	47
462	20240605	111700	1470937790	13010	13010	13010	13010	60
463	20240605	111600	1470157190	13010	13010	13010	13010	29
464	20240605	111500	1469779900	13010	12990	13010	12990	155
465	20240605	111400	1467765210	12990	12970	12990	12970	139
466	20240605	111300	1465961980	12960	12940	12960	12940	180
467	20240605	111200	1463629530	12930	12940	12950	12930	292
468	20240605	111100	1459850180	12940	12960	12960	12940	1259
469	20240605	111000	1443551990	12950	12960	12960	12950	293
470	20240605	110900	1439754810	12960	12970	12970	12960	605
471	20240605	110800	1431911120	12980	12980	12980	12980	1
472	20240605	110700	1431898140	12980	12980	12980	12980	3
473	20240605	110600	1431859200	12980	12980	12990	12970	382
474	20240605	110500	1426900270	12990	12980	12990	12980	36
475	20240605	110400	1426432980	12990	12990	12990	12990	27
476	20240605	110300	1426082250	12980	12990	12990	12980	1348
477	20240605	110200	1408585060	12980	13000	13000	12980	170
478	20240605	110100	1406378060	13000	12990	13000	12990	508
479	20240605	110000	1399778420	13000	13000	13000	13000	59
480	20240605	105900	1399011420	13000	13020	13020	13000	284
481	20240605	105800	1395316820	13020	13020	13030	13020	151
482	20240605	105700	1393350230	13020	13020	13020	13020	34
483	20240605	105600	1392907550	13020	13020	13020	13020	55
484	20240605	105500	1392191450	13010	13000	13010	13000	815
485	20240605	105400	1381588750	13000	12990	13000	12990	67
486	20240605	105300	1380717920	12990	12990	12990	12990	63
487	20240605	105200	1379899550	12970	12990	12990	12970	322
488	20240605	105100	1375719770	12990	12960	12990	12960	556
489	20240605	105000	1368512330	12970	12970	12970	12970	263
490	20240605	104900	1365101220	12970	12970	12970	12970	462
491	20240605	104800	1359109080	13000	13000	13000	13000	0
492	20240605	104700	1359109080	13000	13010	13010	13000	445
493	20240605	104600	1353321000	13010	13010	13010	13010	489
494	20240605	104500	1346959110	13000	13000	13030	12970	187
495	20240605	104400	1344526110	13000	13000	13000	12960	862
496	20240605	104300	1333339380	13010	13010	13010	13010	0
497	20240605	104200	1333339380	13010	13000	13010	13000	121
498	20240605	104100	1331765600	13000	13000	13000	13000	0
499	20240605	104000	1331765600	13000	12980	13000	12970	115
500	20240605	103900	1330271600	12970	12960	12980	12960	748
501	20240605	103800	1320570950	12960	12960	12970	12960	266
502	20240605	103700	1317123580	12960	12960	12960	12960	164
503	20240605	103600	1314998140	12970	12960	12970	12960	151
504	20240605	103500	1313041170	12960	12980	12980	12960	151
505	20240605	103400	1311083540	12970	12970	12970	12960	300
506	20240605	103300	1307194730	12960	12980	12980	12960	77
507	20240605	103200	1306195540	12990	13000	13000	12990	254
508	20240605	103100	1302896070	13000	13010	13010	13000	268
509	20240605	103000	1299409490	13020	13020	13020	13020	84
510	20240605	102900	1298315810	13020	13000	13030	13000	233
511	20240605	102800	1295285180	12990	13000	13000	12940	1087
512	20240605	102700	1281191750	13010	13010	13010	13010	35
513	20240605	102600	1280736400	13010	13010	13010	13010	0
514	20240605	102500	1280736400	13010	13020	13020	13010	48
515	20240605	102400	1280111740	13010	12990	13010	12980	1081
516	20240605	102300	1266070940	12990	12990	12990	12990	0
517	20240605	102200	1266070940	12990	13020	13020	12980	1176
518	20240605	102100	1250779910	12980	13060	13060	12980	1740
519	20240605	102000	1228143490	12990	13110	13110	12990	1342
520	20240605	101900	1210619890	13140	13140	13140	13140	10
521	20240605	101800	1210488490	13140	13140	13150	13140	152
522	20240605	101700	1208491130	13150	13080	13150	13080	203
523	20240605	101600	1205831630	13080	13070	13080	13070	59
524	20240605	101500	1205060210	13080	13070	13080	13070	154
525	20240605	101400	1203047360	13070	13070	13070	13070	104
526	20240605	101300	1201688080	13070	13090	13090	13070	373
527	20240605	101200	1196812110	13060	13060	13090	13060	182
528	20240605	101100	1194434330	13080	13080	13080	13080	43
529	20240605	101000	1193871890	13090	13070	13090	13070	324
530	20240605	100900	1189634440	13070	13070	13080	13070	213
531	20240605	100800	1186850480	13070	13070	13070	13070	52
532	20240605	100700	1186170840	13080	13090	13090	13080	314
533	20240605	100600	1182063510	13130	13090	13130	13090	1420
534	20240605	100500	1163461010	13070	13020	13070	13010	2971
535	20240605	100400	1124707180	13020	13020	13020	13020	460
536	20240605	100300	1118717980	13020	13030	13040	13020	1759
537	20240605	100200	1095799510	13030	13030	13030	13030	560
538	20240605	100100	1088502710	13040	13020	13040	13020	271
539	20240605	100000	1084970900	13010	13010	13010	13010	101
540	20240605	095900	1083656890	13010	13010	13010	13010	78
541	20240605	095800	1082642110	13020	12940	13020	12940	249
542	20240605	095700	1079411740	12940	12960	12960	12940	816
543	20240605	095600	1068848580	12950	12950	12950	12950	131
544	20240605	095500	1067152130	12960	12950	12960	12950	403
545	20240605	095400	1061932510	12950	12950	12950	12950	176
546	20240605	095300	1059653310	12960	12960	12960	12960	321
547	20240605	095200	1055493150	12960	12980	12980	12960	284
548	20240605	095100	1051809850	12970	12960	12990	12960	2213
549	20240605	095000	1023077350	12970	12950	12970	12950	150
550	20240605	094900	1021133420	12950	12930	12950	12930	284
551	20240605	094800	1017458040	12920	12970	12970	12900	1351
552	20240605	094700	999977680	12940	13000	13000	12940	2674
553	20240605	094600	965268180	13010	13010	13010	13000	11
554	20240605	094500	965125150	13000	13050	13050	13000	726
555	20240605	094400	955676710	13050	13080	13080	13010	392
556	20240605	094300	950556130	13100	13110	13110	13100	231
557	20240605	094200	947529420	13140	13100	13140	13100	1172
558	20240605	094100	932154120	13100	13030	13100	13030	1599
559	20240605	094000	911242890	13020	13030	13030	13010	270
560	20240605	093900	907728220	13000	13030	13040	13000	1008
561	20240605	093800	894602430	13070	12990	13070	12990	3503
562	20240605	093700	849033760	12990	13050	13050	12990	1995
563	20240605	093600	823064300	13050	13070	13070	13040	1941
564	20240605	093500	797717040	13080	13090	13090	13080	590
565	20240605	093400	789999140	13080	13090	13100	13080	803
566	20240605	093300	779492330	13090	13070	13090	13070	661
567	20240605	093200	770842340	13070	13050	13070	13050	547
568	20240605	093100	763696690	13050	13040	13050	13030	174
569	20240605	093000	761427520	13040	13040	13040	13030	378
570	20240605	092900	756498910	13040	13000	13040	13000	783
571	20240605	092800	746315910	12990	12870	12990	12870	2642
572	20240605	092700	712152720	12860	12890	12890	12860	1106
573	20240605	092600	697915890	12900	12900	12900	12880	127
574	20240605	092500	696279050	12890	12860	12890	12860	284
575	20240605	092400	692624000	12860	12870	12870	12840	602
576	20240605	092300	684884390	12890	12900	12900	12890	394
577	20240605	092200	679805310	12900	12850	12900	12840	934
578	20240605	092100	667788850	12840	12850	12850	12820	476
579	20240605	092000	661681980	12850	12820	12850	12810	419
580	20240605	091900	656310990	12820	12790	12860	12790	1177
581	20240605	091800	641227420	12790	12880	12880	12790	3766
582	20240605	091700	592960850	12910	12920	12920	12890	625
583	20240605	091600	584897800	12920	12910	12940	12910	202
584	20240605	091500	582286540	12920	12960	12970	12920	579
585	20240605	091400	574791190	12990	12980	12990	12980	2485
586	20240605	091300	542535850	12950	12970	13000	12950	837
587	20240605	091200	531692030	12980	12940	12980	12890	2618
588	20240605	091100	497800690	12890	12850	12920	12820	3023
589	20240605	091000	458907830	12860	12800	12860	12790	6055
590	20240605	090900	381117770	12800	12840	12860	12790	5039
591	20240605	090800	316561480	12850	12920	12920	12850	3474
592	20240605	090700	271793380	12920	12980	12980	12910	2248
593	20240605	090600	242715350	12970	13090	13090	12970	9254
594	20240605	090500	122225820	13090	13030	13090	13030	2681
595	20240605	090400	87182290	13070	13030	13090	13030	703
596	20240605	090300	78007490	13090	13090	13090	13030	1995
597	20240605	090200	51987200	13100	13060	13160	13030	1576
598	20240605	090100	31404510	13060	13180	13200	13060	1049
599	20240605	090000	17651620	13220	13070	13220	13070	1348