KissMeData/254490/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205700	1199915150	16950	16950	16950	16950	892
3	20240605	205600	1199915150	16950	16950	16950	16950	0
4	20240605	205500	1199915150	16950	16950	16950	16950	0
5	20240605	205400	1199915150	16950	16950	16950	16950	0
6	20240605	205300	1199915150	16950	16950	16950	16950	0
7	20240605	205200	1199915150	16950	16950	16950	16950	0
8	20240605	205100	1199915150	16950	16950	16950	16950	0
9	20240605	205000	1199915150	16950	16950	16950	16950	0
10	20240605	204900	1199915150	16950	16950	16950	16950	0
11	20240605	204800	1199915150	16950	16950	16950	16950	0
12	20240605	204700	1199915150	16950	16950	16950	16950	0
13	20240605	204600	1199915150	16950	16950	16950	16950	0
14	20240605	204500	1199915150	16950	16950	16950	16950	0
15	20240605	204400	1199915150	16950	16950	16950	16950	0
16	20240605	204300	1199915150	16950	16950	16950	16950	0
17	20240605	204200	1199915150	16950	16950	16950	16950	0
18	20240605	204100	1199915150	16950	16950	16950	16950	0
19	20240605	204000	1199915150	16950	16950	16950	16950	0
20	20240605	203900	1199915150	16950	16950	16950	16950	0
21	20240605	203800	1199915150	16950	16950	16950	16950	0
22	20240605	203700	1199915150	16950	16950	16950	16950	0
23	20240605	203600	1199915150	16950	16950	16950	16950	0
24	20240605	203500	1199915150	16950	16950	16950	16950	0
25	20240605	203400	1199915150	16950	16950	16950	16950	0
26	20240605	203300	1199915150	16950	16950	16950	16950	0
27	20240605	203200	1199915150	16950	16950	16950	16950	0
28	20240605	203100	1199915150	16950	16950	16950	16950	0
29	20240605	203000	1199915150	16950	16950	16950	16950	0
30	20240605	202900	1199915150	16950	16950	16950	16950	0
31	20240605	202800	1199915150	16950	16950	16950	16950	0
32	20240605	202700	1199915150	16950	16950	16950	16950	892
33	20240605	202600	1199915150	16950	16950	16950	16950	0
34	20240605	202500	1199915150	16950	16950	16950	16950	0
35	20240605	202400	1199915150	16950	16950	16950	16950	0
36	20240605	202300	1199915150	16950	16950	16950	16950	0
37	20240605	202200	1199915150	16950	16950	16950	16950	0
38	20240605	202100	1199915150	16950	16950	16950	16950	0
39	20240605	202000	1199915150	16950	16950	16950	16950	0
40	20240605	201900	1199915150	16950	16950	16950	16950	0
41	20240605	201800	1199915150	16950	16950	16950	16950	0
42	20240605	201700	1199915150	16950	16950	16950	16950	0
43	20240605	201600	1199915150	16950	16950	16950	16950	0
44	20240605	201500	1199915150	16950	16950	16950	16950	0
45	20240605	201400	1199915150	16950	16950	16950	16950	0
46	20240605	201300	1199915150	16950	16950	16950	16950	0
47	20240605	201200	1199915150	16950	16950	16950	16950	0
48	20240605	201100	1199915150	16950	16950	16950	16950	0
49	20240605	201000	1199915150	16950	16950	16950	16950	0
50	20240605	200900	1199915150	16950	16950	16950	16950	0
51	20240605	200800	1199915150	16950	16950	16950	16950	0
52	20240605	200700	1199915150	16950	16950	16950	16950	0
53	20240605	200600	1199915150	16950	16950	16950	16950	0
54	20240605	200500	1199915150	16950	16950	16950	16950	0
55	20240605	200400	1199915150	16950	16950	16950	16950	0
56	20240605	200300	1199915150	16950	16950	16950	16950	0
57	20240605	200200	1199915150	16950	16950	16950	16950	0
58	20240605	200100	1199915150	16950	16950	16950	16950	0
59	20240605	200000	1199915150	16950	16950	16950	16950	0
60	20240605	195900	1199915150	16950	16950	16950	16950	0
61	20240605	195800	1199915150	16950	16950	16950	16950	0
62	20240605	195700	1199915150	16950	16950	16950	16950	892
63	20240605	195600	1199915150	16950	16950	16950	16950	0
64	20240605	195500	1199915150	16950	16950	16950	16950	0
65	20240605	195400	1199915150	16950	16950	16950	16950	0
66	20240605	195300	1199915150	16950	16950	16950	16950	0
67	20240605	195200	1199915150	16950	16950	16950	16950	0
68	20240605	195100	1199915150	16950	16950	16950	16950	0
69	20240605	195000	1199915150	16950	16950	16950	16950	0
70	20240605	194900	1199915150	16950	16950	16950	16950	0
71	20240605	194800	1199915150	16950	16950	16950	16950	0
72	20240605	194700	1199915150	16950	16950	16950	16950	0
73	20240605	194600	1199915150	16950	16950	16950	16950	0
74	20240605	194500	1199915150	16950	16950	16950	16950	0
75	20240605	194400	1199915150	16950	16950	16950	16950	0
76	20240605	194300	1199915150	16950	16950	16950	16950	0
77	20240605	194200	1199915150	16950	16950	16950	16950	0
78	20240605	194100	1199915150	16950	16950	16950	16950	0
79	20240605	194000	1199915150	16950	16950	16950	16950	0
80	20240605	193900	1199915150	16950	16950	16950	16950	0
81	20240605	193800	1199915150	16950	16950	16950	16950	0
82	20240605	193700	1199915150	16950	16950	16950	16950	0
83	20240605	193600	1199915150	16950	16950	16950	16950	0
84	20240605	193500	1199915150	16950	16950	16950	16950	0
85	20240605	193400	1199915150	16950	16950	16950	16950	0
86	20240605	193300	1199915150	16950	16950	16950	16950	0
87	20240605	193200	1199915150	16950	16950	16950	16950	0
88	20240605	193100	1199915150	16950	16950	16950	16950	0
89	20240605	193000	1199915150	16950	16950	16950	16950	0
90	20240605	192900	1199915150	16950	16950	16950	16950	0
91	20240605	192800	1199915150	16950	16950	16950	16950	0
92	20240605	192700	1199915150	16950	16950	16950	16950	892
93	20240605	192600	1199915150	16950	16950	16950	16950	0
94	20240605	192500	1199915150	16950	16950	16950	16950	0
95	20240605	192400	1199915150	16950	16950	16950	16950	0
96	20240605	192300	1199915150	16950	16950	16950	16950	0
97	20240605	192200	1199915150	16950	16950	16950	16950	0
98	20240605	192100	1199915150	16950	16950	16950	16950	0
99	20240605	192000	1199915150	16950	16950	16950	16950	0
100	20240605	191900	1199915150	16950	16950	16950	16950	0
101	20240605	191800	1199915150	16950	16950	16950	16950	0
102	20240605	191700	1199915150	16950	16950	16950	16950	0
103	20240605	191600	1199915150	16950	16950	16950	16950	0
104	20240605	191500	1199915150	16950	16950	16950	16950	0
105	20240605	191400	1199915150	16950	16950	16950	16950	0
106	20240605	191300	1199915150	16950	16950	16950	16950	0
107	20240605	191200	1199915150	16950	16950	16950	16950	0
108	20240605	191100	1199915150	16950	16950	16950	16950	0
109	20240605	191000	1199915150	16950	16950	16950	16950	0
110	20240605	190900	1199915150	16950	16950	16950	16950	0
111	20240605	190800	1199915150	16950	16950	16950	16950	0
112	20240605	190700	1199915150	16950	16950	16950	16950	0
113	20240605	190600	1199915150	16950	16950	16950	16950	0
114	20240605	190500	1199915150	16950	16950	16950	16950	0
115	20240605	190400	1199915150	16950	16950	16950	16950	0
116	20240605	190300	1199915150	16950	16950	16950	16950	0
117	20240605	190200	1199915150	16950	16950	16950	16950	0
118	20240605	190100	1199915150	16950	16950	16950	16950	0
119	20240605	190000	1199915150	16950	16950	16950	16950	0
120	20240605	185900	1199915150	16950	16950	16950	16950	0
121	20240605	185800	1199915150	16950	16950	16950	16950	0
122	20240605	185700	1199915150	16950	16950	16950	16950	892
123	20240605	185600	1199915150	16950	16950	16950	16950	0
124	20240605	185500	1199915150	16950	16950	16950	16950	0
125	20240605	185400	1199915150	16950	16950	16950	16950	0
126	20240605	185300	1199915150	16950	16950	16950	16950	0
127	20240605	185200	1199915150	16950	16950	16950	16950	0
128	20240605	185100	1199915150	16950	16950	16950	16950	0
129	20240605	185000	1199915150	16950	16950	16950	16950	0
130	20240605	184900	1199915150	16950	16950	16950	16950	0
131	20240605	184800	1199915150	16950	16950	16950	16950	0
132	20240605	184700	1199915150	16950	16950	16950	16950	0
133	20240605	184600	1199915150	16950	16950	16950	16950	0
134	20240605	184500	1199915150	16950	16950	16950	16950	0
135	20240605	184400	1199915150	16950	16950	16950	16950	0
136	20240605	184300	1199915150	16950	16950	16950	16950	0
137	20240605	184200	1199915150	16950	16950	16950	16950	0
138	20240605	184100	1199915150	16950	16950	16950	16950	0
139	20240605	184000	1199915150	16950	16950	16950	16950	0
140	20240605	183900	1199915150	16950	16950	16950	16950	0
141	20240605	183800	1199915150	16950	16950	16950	16950	0
142	20240605	183700	1199915150	16950	16950	16950	16950	0
143	20240605	183600	1199915150	16950	16950	16950	16950	0
144	20240605	183500	1199915150	16950	16950	16950	16950	0
145	20240605	183400	1199915150	16950	16950	16950	16950	0
146	20240605	183300	1199915150	16950	16950	16950	16950	0
147	20240605	183200	1199915150	16950	16950	16950	16950	0
148	20240605	183100	1199915150	16950	16950	16950	16950	0
149	20240605	183000	1199915150	16950	16950	16950	16950	0
150	20240605	182900	1199915150	16950	16950	16950	16950	0
151	20240605	182800	1199915150	16950	16950	16950	16950	0
152	20240605	182700	1199915150	16950	16950	16950	16950	892
153	20240605	182600	1199915150	16950	16950	16950	16950	0
154	20240605	182500	1199915150	16950	16950	16950	16950	0
155	20240605	182400	1199915150	16950	16950	16950	16950	0
156	20240605	182300	1199915150	16950	16950	16950	16950	0
157	20240605	182200	1199915150	16950	16950	16950	16950	0
158	20240605	182100	1199915150	16950	16950	16950	16950	0
159	20240605	182000	1199915150	16950	16950	16950	16950	0
160	20240605	181900	1199915150	16950	16950	16950	16950	0
161	20240605	181800	1199915150	16950	16950	16950	16950	0
162	20240605	181700	1199915150	16950	16950	16950	16950	0
163	20240605	181600	1199915150	16950	16950	16950	16950	0
164	20240605	181500	1199915150	16950	16950	16950	16950	0
165	20240605	181400	1199915150	16950	16950	16950	16950	0
166	20240605	181300	1199915150	16950	16950	16950	16950	0
167	20240605	181200	1199915150	16950	16950	16950	16950	0
168	20240605	181100	1199915150	16950	16950	16950	16950	0
169	20240605	181000	1199915150	16950	16950	16950	16950	0
170	20240605	180900	1199915150	16950	16950	16950	16950	0
171	20240605	180800	1199915150	16950	16950	16950	16950	0
172	20240605	180700	1199915150	16950	16950	16950	16950	0
173	20240605	180600	1199915150	16950	16950	16950	16950	0
174	20240605	180500	1199915150	16950	16950	16950	16950	0
175	20240605	180400	1199915150	16950	16950	16950	16950	0
176	20240605	180300	1199915150	16950	16950	16950	16950	0
177	20240605	180200	1199915150	16950	16950	16950	16950	0
178	20240605	180100	1199915150	16950	16950	16950	16950	0
179	20240605	180000	1199915150	16950	16950	16950	16950	0
180	20240605	175900	1199915150	16950	16950	16950	16950	0
181	20240605	175800	1199915150	16950	16950	16950	16950	0
182	20240605	175700	1199915150	16950	16950	16950	16950	892
183	20240605	175600	1199915150	16950	16950	16950	16950	0
184	20240605	175500	1199915150	16950	16950	16950	16950	0
185	20240605	175400	1199915150	16950	16950	16950	16950	0
186	20240605	175300	1199915150	16950	16950	16950	16950	0
187	20240605	175200	1199915150	16950	16950	16950	16950	0
188	20240605	175100	1199915150	16950	16950	16950	16950	0
189	20240605	175000	1199915150	16950	16950	16950	16950	0
190	20240605	174900	1199915150	16950	16950	16950	16950	0
191	20240605	174800	1199915150	16950	16950	16950	16950	0
192	20240605	174700	1199915150	16950	16950	16950	16950	0
193	20240605	174600	1199915150	16950	16950	16950	16950	0
194	20240605	174500	1199915150	16950	16950	16950	16950	0
195	20240605	174400	1199915150	16950	16950	16950	16950	0
196	20240605	174300	1199915150	16950	16950	16950	16950	0
197	20240605	174200	1199915150	16950	16950	16950	16950	0
198	20240605	174100	1199915150	16950	16950	16950	16950	0
199	20240605	174000	1199915150	16950	16950	16950	16950	0
200	20240605	173900	1199915150	16950	16950	16950	16950	0
201	20240605	173800	1199915150	16950	16950	16950	16950	0
202	20240605	173700	1199915150	16950	16950	16950	16950	0
203	20240605	173600	1199915150	16950	16950	16950	16950	0
204	20240605	173500	1199915150	16950	16950	16950	16950	0
205	20240605	173400	1199915150	16950	16950	16950	16950	0
206	20240605	173300	1199915150	16950	16950	16950	16950	0
207	20240605	173200	1199915150	16950	16950	16950	16950	0
208	20240605	173100	1199915150	16950	16950	16950	16950	0
209	20240605	173000	1199915150	16950	16950	16950	16950	0
210	20240605	172900	1199915150	16950	16950	16950	16950	0
211	20240605	172800	1199915150	16950	16950	16950	16950	0
212	20240605	172700	1199915150	16950	16950	16950	16950	892
213	20240605	172600	1199915150	16950	16950	16950	16950	0
214	20240605	172500	1199915150	16950	16950	16950	16950	0
215	20240605	172400	1199915150	16950	16950	16950	16950	0
216	20240605	172300	1199915150	16950	16950	16950	16950	0
217	20240605	172200	1199915150	16950	16950	16950	16950	0
218	20240605	172100	1199915150	16950	16950	16950	16950	0
219	20240605	172000	1199915150	16950	16950	16950	16950	0
220	20240605	171900	1199915150	16950	16950	16950	16950	0
221	20240605	171800	1199915150	16950	16950	16950	16950	0
222	20240605	171700	1199915150	16950	16950	16950	16950	0
223	20240605	171600	1199915150	16950	16950	16950	16950	0
224	20240605	171500	1199915150	16950	16950	16950	16950	0
225	20240605	171400	1199915150	16950	16950	16950	16950	0
226	20240605	171300	1199915150	16950	16950	16950	16950	0
227	20240605	171200	1199915150	16950	16950	16950	16950	0
228	20240605	171100	1199915150	16950	16950	16950	16950	0
229	20240605	171000	1199915150	16950	16950	16950	16950	0
230	20240605	170900	1199915150	16950	16950	16950	16950	0
231	20240605	170800	1199915150	16950	16950	16950	16950	0
232	20240605	170700	1199915150	16950	16950	16950	16950	0
233	20240605	170600	1199915150	16950	16950	16950	16950	0
234	20240605	170500	1199915150	16950	16950	16950	16950	0
235	20240605	170400	1199915150	16950	16950	16950	16950	0
236	20240605	170300	1199915150	16950	16950	16950	16950	0
237	20240605	170200	1199915150	16950	16950	16950	16950	0
238	20240605	170100	1199915150	16950	16950	16950	16950	0
239	20240605	170000	1199915150	16950	16950	16950	16950	0
240	20240605	165900	1199915150	16950	16950	16950	16950	0
241	20240605	165800	1199915150	16950	16950	16950	16950	0
242	20240605	165700	1199915150	16950	16950	16950	16950	892
243	20240605	165600	1199915150	16950	16950	16950	16950	0
244	20240605	165500	1199915150	16950	16950	16950	16950	0
245	20240605	165400	1199915150	16950	16950	16950	16950	0
246	20240605	165300	1199915150	16950	16950	16950	16950	0
247	20240605	165200	1199915150	16950	16950	16950	16950	0
248	20240605	165100	1199915150	16950	16950	16950	16950	0
249	20240605	165000	1199915150	16950	16950	16950	16950	0
250	20240605	164900	1199915150	16950	16950	16950	16950	0
251	20240605	164800	1199915150	16950	16950	16950	16950	0
252	20240605	164700	1199915150	16950	16950	16950	16950	0
253	20240605	164600	1199915150	16950	16950	16950	16950	0
254	20240605	164500	1199915150	16950	16950	16950	16950	0
255	20240605	164400	1199915150	16950	16950	16950	16950	0
256	20240605	164300	1199915150	16950	16950	16950	16950	0
257	20240605	164200	1199915150	16950	16950	16950	16950	0
258	20240605	164100	1199915150	16950	16950	16950	16950	0
259	20240605	164000	1199915150	16950	16950	16950	16950	0
260	20240605	163900	1199915150	16950	16950	16950	16950	0
261	20240605	163800	1199915150	16950	16950	16950	16950	0
262	20240605	163700	1199915150	16950	16950	16950	16950	0
263	20240605	163600	1199915150	16950	16950	16950	16950	0
264	20240605	163500	1199915150	16950	16950	16950	16950	0
265	20240605	163400	1199915150	16950	16950	16950	16950	0
266	20240605	163300	1199915150	16950	16950	16950	16950	0
267	20240605	163200	1199915150	16950	16950	16950	16950	0
268	20240605	163100	1199915150	16950	16950	16950	16950	0
269	20240605	163000	1199915150	16950	16950	16950	16950	0
270	20240605	162900	1199915150	16950	16950	16950	16950	0
271	20240605	162800	1199915150	16950	16950	16950	16950	0
272	20240605	162700	1199915150	16950	16950	16950	16950	892
273	20240605	162600	1199915150	16950	16950	16950	16950	0
274	20240605	162500	1199915150	16950	16950	16950	16950	0
275	20240605	162400	1199915150	16950	16950	16950	16950	0
276	20240605	162300	1199915150	16950	16950	16950	16950	0
277	20240605	162200	1199915150	16950	16950	16950	16950	0
278	20240605	162100	1199915150	16950	16950	16950	16950	0
279	20240605	162000	1199915150	16950	16950	16950	16950	0
280	20240605	161900	1199915150	16950	16950	16950	16950	0
281	20240605	161800	1199915150	16950	16950	16950	16950	0
282	20240605	161700	1199915150	16950	16950	16950	16950	0
283	20240605	161600	1199915150	16950	16950	16950	16950	0
284	20240605	161500	1199915150	16950	16950	16950	16950	0
285	20240605	161400	1199915150	16950	16950	16950	16950	0
286	20240605	161300	1199915150	16950	16950	16950	16950	0
287	20240605	161200	1199915150	16950	16950	16950	16950	0
288	20240605	161100	1199915150	16950	16950	16950	16950	0
289	20240605	161000	1199915150	16950	16950	16950	16950	0
290	20240605	160900	1199915150	16950	16950	16950	16950	0
291	20240605	160800	1199915150	16950	16950	16950	16950	0
292	20240605	160700	1199915150	16950	16950	16950	16950	0
293	20240605	160600	1199915150	16950	16950	16950	16950	0
294	20240605	160500	1199915150	16950	16950	16950	16950	0
295	20240605	160400	1199915150	16950	16950	16950	16950	0
296	20240605	160300	1199915150	16950	16950	16950	16950	0
297	20240605	160200	1199915150	16950	16950	16950	16950	0
298	20240605	160100	1199915150	16950	16950	16950	16950	0
299	20240605	160000	1199915150	16950	16950	16950	16950	0
300	20240605	155900	1199915150	16950	16950	16950	16950	0
301	20240605	155800	1199915150	16950	16950	16950	16950	0
302	20240605	155700	1199915150	16950	16950	16950	16950	892
303	20240605	155600	1199915150	16950	16950	16950	16950	0
304	20240605	155500	1199915150	16950	16950	16950	16950	0
305	20240605	155400	1199915150	16950	16950	16950	16950	0
306	20240605	155300	1199915150	16950	16950	16950	16950	0
307	20240605	155200	1199915150	16950	16950	16950	16950	0
308	20240605	155100	1199915150	16950	16950	16950	16950	0
309	20240605	155000	1199915150	16950	16950	16950	16950	0
310	20240605	154900	1199915150	16950	16950	16950	16950	0
311	20240605	154800	1199915150	16950	16950	16950	16950	0
312	20240605	154700	1199915150	16950	16950	16950	16950	0
313	20240605	154600	1199915150	16950	16950	16950	16950	0
314	20240605	154500	1199915150	16950	16950	16950	16950	0
315	20240605	154400	1199915150	16950	16950	16950	16950	0
316	20240605	154300	1199915150	16950	16950	16950	16950	0
317	20240605	154200	1199915150	16950	16950	16950	16950	0
318	20240605	154100	1199915150	16950	16950	16950	16950	0
319	20240605	154000	1199915150	16950	16950	16950	16950	0
320	20240605	153900	1199915150	16950	16950	16950	16950	0
321	20240605	153800	1199915150	16950	16950	16950	16950	0
322	20240605	153700	1199915150	16950	16950	16950	16950	0
323	20240605	153600	1199915150	16950	16950	16950	16950	0
324	20240605	153500	1199915150	16950	16950	16950	16950	0
325	20240605	153400	1199915150	16950	16950	16950	16950	0
326	20240605	153300	1199915150	16950	16950	16950	16950	0
327	20240605	153200	1199915150	16950	16950	16950	16950	0
328	20240605	153100	1199915150	16950	16950	16950	16950	0
329	20240605	153000	1199915150	16950	16950	16950	16950	892
330	20240605	152900	1184795750	16950	16950	16950	16950	0
331	20240605	152800	1184795750	16950	16950	16950	16950	0
332	20240605	152700	1184795750	16950	16950	16950	16950	0
333	20240605	152600	1184795750	16950	16950	16950	16950	0
334	20240605	152500	1184795750	16950	16950	16950	16950	0
335	20240605	152400	1184795750	16950	16950	16950	16950	0
336	20240605	152300	1184795750	16950	16950	16950	16950	0
337	20240605	152200	1184795750	16950	16950	16950	16950	0
338	20240605	152100	1184795750	16950	16950	16950	16950	0
339	20240605	152000	1184795750	16950	16950	16950	16950	0
340	20240605	151900	1184795750	16950	16950	16950	16950	0
341	20240605	151800	1184795750	16950	16920	16950	16920	260
342	20240605	151700	1180392350	16920	16910	16950	16910	13
343	20240605	151600	1180172460	16900	16900	16900	16900	200
344	20240605	151500	1176792460	16900	16910	16910	16900	21
345	20240605	151400	1176437390	16950	16950	16950	16950	81
346	20240605	151300	1175064440	16910	16910	16910	16910	0
347	20240605	151200	1175064440	16910	16910	16910	16910	0
348	20240605	151100	1175064440	16910	16910	16910	16910	0
349	20240605	151000	1175064440	16910	16930	16930	16910	239
350	20240605	150900	1171021780	16930	16930	16930	16920	123
351	20240605	150800	1168939410	16930	16930	16930	16920	21
352	20240605	150700	1168583930	16920	16920	16920	16920	302
353	20240605	150600	1163474090	16910	16920	16920	16910	591
354	20240605	150500	1153474380	16920	16920	16920	16920	100
355	20240605	150400	1151782380	16910	16910	16910	16910	28
356	20240605	150300	1151308900	16910	16910	16910	16910	5
357	20240605	150200	1151224350	16910	16910	16910	16910	0
358	20240605	150100	1151224350	16910	16900	16910	16900	30
359	20240605	150000	1150717150	16910	16910	16910	16900	5
360	20240605	145900	1150632610	16910	16910	16910	16900	1684
361	20240605	145800	1122162410	16920	16910	16920	16910	6
362	20240605	145700	1122060900	16920	16920	16920	16920	0
363	20240605	145600	1122060900	16920	16920	16920	16920	13
364	20240605	145500	1121840940	16920	16910	16920	16910	128
365	20240605	145400	1119676430	16910	16910	16910	16910	25
366	20240605	145300	1119253680	16920	16920	16920	16920	1
367	20240605	145200	1119236760	16910	16910	16920	16910	150
368	20240605	145100	1116700160	16920	16920	16920	16920	0
369	20240605	145000	1116700160	16920	16920	16920	16920	0
370	20240605	144900	1116700160	16920	16920	16920	16920	0
371	20240605	144800	1116700160	16920	16920	16920	16920	22
372	20240605	144700	1116327920	16920	16920	16920	16920	1
373	20240605	144600	1116311000	16930	16930	16930	16930	64
374	20240605	144500	1115227480	16930	16930	16930	16930	19
375	20240605	144400	1114905810	16930	16930	16930	16930	0
376	20240605	144300	1114905810	16930	16930	16930	16930	1
377	20240605	144200	1114888880	16950	16950	16950	16950	0
378	20240605	144100	1114888880	16950	16930	16950	16930	130
379	20240605	144000	1112685980	16920	16920	16920	16920	0
380	20240605	143900	1112685980	16920	16920	16920	16920	50
381	20240605	143800	1111839980	16950	16950	16950	16950	100
382	20240605	143700	1110144980	16940	16940	16940	16940	46
383	20240605	143600	1109365740	16950	16950	16950	16950	0
384	20240605	143500	1109365740	16950	16950	16950	16950	0
385	20240605	143400	1109365740	16950	16910	16950	16910	101
386	20240605	143300	1107657790	16910	16920	16920	16910	49
387	20240605	143200	1106828850	16950	16950	16950	16950	0
388	20240605	143100	1106828850	16950	16950	16950	16950	0
389	20240605	143000	1106828850	16950	16950	16950	16950	100
390	20240605	142900	1105133850	16950	16930	16950	16930	81
391	20240605	142800	1103762180	16920	16910	16920	16910	65
392	20240605	142700	1102662390	16910	16910	16910	16910	487
393	20240605	142600	1094427220	16920	16920	16930	16920	115
394	20240605	142500	1092481330	16920	16920	16920	16920	20
395	20240605	142400	1092142930	16920	16920	16920	16920	14
396	20240605	142300	1091906050	16920	16930	16930	16920	224
397	20240605	142200	1088115840	16970	16970	16970	16970	0
398	20240605	142100	1088115840	16970	16970	16970	16970	0
399	20240605	142000	1088115840	16970	16970	16970	16970	0
400	20240605	141900	1088115840	16970	16940	16970	16940	2
401	20240605	141800	1088081930	16970	16970	16970	16970	0
402	20240605	141700	1088081930	16970	16970	16970	16970	50
403	20240605	141600	1087233430	16970	16970	16970	16970	0
404	20240605	141500	1087233430	16970	16970	16970	16970	0
405	20240605	141400	1087233430	16970	16970	16970	16970	0
406	20240605	141300	1087233430	16970	16970	16970	16970	1
407	20240605	141200	1087216460	16920	16920	16920	16920	0
408	20240605	141100	1087216460	16920	16920	16920	16920	1
409	20240605	141000	1087199540	16970	16970	16970	16970	10
410	20240605	140900	1087029840	16990	16990	16990	16990	0
411	20240605	140800	1087029840	16990	16990	16990	16990	0
412	20240605	140700	1087029840	16990	16990	16990	16990	0
413	20240605	140600	1087029840	16990	16990	16990	16990	0
414	20240605	140500	1087029840	16990	16990	16990	16990	1
415	20240605	140400	1087012850	16920	16920	16920	16920	1
416	20240605	140300	1086995930	16910	16980	16980	16910	437
417	20240605	140200	1079604950	16980	16980	16980	16980	436
418	20240605	140100	1072201670	16980	16980	16980	16980	0
419	20240605	140000	1072201670	16980	16980	16980	16980	6
420	20240605	135900	1072099790	16970	16970	16970	16970	0
421	20240605	135800	1072099790	16970	16970	16970	16970	2
422	20240605	135700	1072065850	16920	16920	16920	16920	0
423	20240605	135600	1072065850	16920	16920	16920	16920	0
424	20240605	135500	1072065850	16920	16940	16940	16920	346
425	20240605	135400	1066209680	16980	16980	16980	16980	11
426	20240605	135300	1066022900	17000	17000	17000	17000	3
427	20240605	135200	1065971900	17000	17000	17000	17000	119
428	20240605	135100	1063948900	16960	16940	16960	16940	284
429	20240605	135000	1059132800	16940	16940	16940	16940	280
430	20240605	134900	1054389600	16940	16940	16940	16940	0
431	20240605	134800	1054389600	16940	16940	16940	16940	0
432	20240605	134700	1054389600	16940	16940	16940	16940	0
433	20240605	134600	1054389600	16940	16940	16940	16940	11
434	20240605	134500	1054203260	16940	16950	16950	16940	203
435	20240605	134400	1050762980	16960	16970	16970	16960	143
436	20240605	134300	1048337590	16960	16960	16960	16960	0
437	20240605	134200	1048337590	16960	16980	16980	16960	74
438	20240605	134100	1047081730	16990	16990	16990	16990	10
439	20240605	134000	1046911830	16990	16990	16990	16990	0
440	20240605	133900	1046911830	16990	16990	16990	16990	0
441	20240605	133800	1046911830	16990	16990	16990	16990	0
442	20240605	133700	1046911830	16990	16990	16990	16990	0
443	20240605	133600	1046911830	16990	17000	17000	16990	260
444	20240605	133500	1042494330	16990	16990	16990	16990	0
445	20240605	133400	1042494330	16990	16990	16990	16990	0
446	20240605	133300	1042494330	16990	16990	16990	16990	0
447	20240605	133200	1042494330	16990	16990	16990	16990	0
448	20240605	133100	1042494330	16990	16990	16990	16990	106
449	20240605	133000	1040693390	16990	16990	16990	16990	6
450	20240605	132900	1040591450	16990	16990	16990	16990	83
451	20240605	132800	1039181280	17000	17000	17000	17000	0
452	20240605	132700	1039181280	17000	17000	17000	17000	301
453	20240605	132600	1034064280	17000	17000	17000	17000	0
454	20240605	132500	1034064280	17000	17000	17000	17000	0
455	20240605	132400	1034064280	17000	17000	17000	17000	0
456	20240605	132300	1034064280	17000	16990	17000	16990	36
457	20240605	132200	1033452360	16990	16990	16990	16990	0
458	20240605	132100	1033452360	16990	16990	16990	16990	0
459	20240605	132000	1033452360	16990	16990	16990	16990	0
460	20240605	131900	1033452360	16990	16990	16990	16990	0
461	20240605	131800	1033452360	16990	16990	16990	16990	0
462	20240605	131700	1033452360	16990	16990	16990	16990	0
463	20240605	131600	1033452360	16990	16990	16990	16990	0
464	20240605	131500	1033452360	16990	16990	16990	16990	0
465	20240605	131400	1033452360	16990	16990	16990	16990	0
466	20240605	131300	1033452360	16990	16990	16990	16990	20
467	20240605	131200	1033112560	16970	16970	16970	16970	0
468	20240605	131100	1033112560	16970	16970	16970	16970	0
469	20240605	131000	1033112560	16970	16970	16970	16970	3
470	20240605	130900	1033061650	16970	16970	16970	16970	26
471	20240605	130800	1032620430	16970	16970	16970	16970	0
472	20240605	130700	1032620430	16970	16970	16970	16970	0
473	20240605	130600	1032620430	16970	17000	17000	16970	150
474	20240605	130500	1030074000	16970	16970	16970	16970	0
475	20240605	130400	1030074000	16970	17000	17000	16970	43
476	20240605	130300	1029344260	17000	17000	17000	17000	7
477	20240605	130200	1029225260	16970	16970	16970	16970	0
478	20240605	130100	1029225260	16970	16970	16970	16970	0
479	20240605	130000	1029225260	16970	16970	16970	16970	0
480	20240605	125900	1029225260	16970	16970	16970	16970	0
481	20240605	125800	1029225260	16970	16980	16980	16970	317
482	20240605	125700	1023845710	16970	16970	16970	16970	0
483	20240605	125600	1023845710	16970	16970	16970	16970	0
484	20240605	125500	1023845710	16970	16970	16970	16970	0
485	20240605	125400	1023845710	16970	16970	16970	16970	0
486	20240605	125300	1023845710	16970	16970	16970	16970	0
487	20240605	125200	1023845710	16970	16970	16970	16970	0
488	20240605	125100	1023845710	16970	16970	16970	16970	0
489	20240605	125000	1023845710	16970	16970	16970	16970	0
490	20240605	124900	1023845710	16970	16970	16970	16970	0
491	20240605	124800	1023845710	16970	16970	16970	16970	1
492	20240605	124700	1023828740	16970	16970	16970	16970	0
493	20240605	124600	1023828740	16970	16970	16970	16970	0
494	20240605	124500	1023828740	16970	16980	16980	16970	400
495	20240605	124400	1017037850	16980	16980	16980	16980	5
496	20240605	124300	1016952950	16980	16980	16980	16980	7
497	20240605	124200	1016834090	16970	16970	16970	16970	0
498	20240605	124100	1016834090	16970	16970	16970	16970	0
499	20240605	124000	1016834090	16970	16970	16970	16970	0
500	20240605	123900	1016834090	16970	16970	16970	16970	0
501	20240605	123800	1016834090	16970	16970	16970	16970	15
502	20240605	123700	1016579540	16970	17020	17020	16970	1580
503	20240605	123600	989737000	17020	17020	17020	17020	57
504	20240605	123500	988766860	17020	17020	17020	17020	0
505	20240605	123400	988766860	17020	17020	17020	17020	0
506	20240605	123300	988766860	17020	17020	17020	17020	0
507	20240605	123200	988766860	17020	17020	17020	17020	0
508	20240605	123100	988766860	17020	17020	17020	17020	0
509	20240605	123000	988766860	17020	17020	17020	17020	0
510	20240605	122900	988766860	17020	17020	17020	17020	0
511	20240605	122800	988766860	17020	17040	17040	17020	200
512	20240605	122700	985362460	17040	17040	17040	17040	0
513	20240605	122600	985362460	17040	17040	17040	17040	4
514	20240605	122500	985294300	17040	17040	17040	17040	135
515	20240605	122400	982993900	17040	17040	17040	17040	0
516	20240605	122300	982993900	17040	17030	17040	17030	33
517	20240605	122200	982431680	17040	17040	17040	17040	0
518	20240605	122100	982431680	17040	17040	17040	17040	4
519	20240605	122000	982363520	17020	17020	17020	17020	5
520	20240605	121900	982278420	17020	17020	17020	17020	0
521	20240605	121800	982278420	17020	17020	17020	17020	10
522	20240605	121700	982108220	17020	17020	17020	17020	50
523	20240605	121600	981257220	17020	17030	17030	17020	112
524	20240605	121500	979350760	17030	17030	17030	17030	13
525	20240605	121400	979129370	17030	17040	17040	17030	114
526	20240605	121300	977187850	17040	17040	17040	17040	50
527	20240605	121200	976335850	17050	17050	17050	17050	3
528	20240605	121100	976284700	17060	17060	17060	17060	0
529	20240605	121000	976284700	17060	17060	17060	17060	29
530	20240605	120900	975789960	17060	17060	17060	17060	71
531	20240605	120800	974578700	17080	17080	17080	17080	3
532	20240605	120700	974527460	17060	17060	17060	17060	0
533	20240605	120600	974527460	17060	17060	17060	17060	0
534	20240605	120500	974527460	17060	17060	17060	17060	0
535	20240605	120400	974527460	17060	17060	17060	17060	80
536	20240605	120300	973162660	17060	17060	17060	17060	0
537	20240605	120200	973162660	17060	17060	17060	17060	0
538	20240605	120100	973162660	17060	17060	17060	17060	0
539	20240605	120000	973162660	17060	17060	17060	17060	0
540	20240605	115900	973162660	17060	17060	17060	17060	0
541	20240605	115800	973162660	17060	17060	17060	17060	25
542	20240605	115700	972736160	17030	17030	17030	17030	0
543	20240605	115600	972736160	17030	17030	17030	17030	1
544	20240605	115500	972719130	17070	17070	17070	17070	0
545	20240605	115400	972719130	17070	17070	17070	17070	0
546	20240605	115300	972719130	17070	17070	17070	17070	100
547	20240605	115200	971012130	17070	17070	17070	17070	0
548	20240605	115100	971012130	17070	17070	17070	17070	0
549	20240605	115000	971012130	17070	17070	17070	17070	14
550	20240605	114900	970773150	17070	17070	17070	17070	4
551	20240605	114800	970704870	17070	17070	17070	17070	0
552	20240605	114700	970704870	17070	17070	17070	17070	0
553	20240605	114600	970704870	17070	17070	17070	17070	21
554	20240605	114500	970346400	17060	17060	17060	17060	6
555	20240605	114400	970244040	17060	17060	17060	17060	0
556	20240605	114300	970244040	17060	17060	17060	17060	1
557	20240605	114200	970226980	17020	17020	17020	17020	0
558	20240605	114100	970226980	17020	17020	17020	17020	0
559	20240605	114000	970226980	17020	17020	17020	17020	145
560	20240605	113900	967759080	17020	17020	17020	17020	5
561	20240605	113800	967673980	17010	17010	17010	17010	0
562	20240605	113700	967673980	17010	17010	17010	17010	0
563	20240605	113600	967673980	17010	17010	17010	17010	5
564	20240605	113500	967588930	17000	17030	17030	17000	89
565	20240605	113400	966075010	17070	17070	17070	17070	0
566	20240605	113300	966075010	17070	17070	17070	17070	0
567	20240605	113200	966075010	17070	17070	17070	17070	0
568	20240605	113100	966075010	17070	17070	17070	17070	0
569	20240605	113000	966075010	17070	17070	17070	17070	0
570	20240605	112900	966075010	17070	17070	17070	17070	0
571	20240605	112800	966075010	17070	17070	17070	17070	0
572	20240605	112700	966075010	17070	17070	17070	17070	200
573	20240605	112600	962661010	17010	17070	17070	17010	107
574	20240605	112500	960838720	17070	17070	17080	17070	42
575	20240605	112400	960121720	17080	17080	17080	17070	51
576	20240605	112300	959250690	17080	17080	17080	17080	2
577	20240605	112200	959216530	17080	17080	17080	17080	1
578	20240605	112100	959199450	17080	17080	17080	17080	0
579	20240605	112000	959199450	17080	17080	17080	17080	64
580	20240605	111900	958106330	17070	17070	17070	17070	22
581	20240605	111800	957730790	17070	17030	17070	17030	206
582	20240605	111700	954217690	17000	17000	17000	17000	0
583	20240605	111600	954217690	17000	17000	17000	17000	0
584	20240605	111500	954217690	17000	17000	17000	17000	936
585	20240605	111400	938305690	16980	16980	16980	16980	5
586	20240605	111300	938220790	16970	16970	16970	16970	0
587	20240605	111200	938220790	16970	16970	16970	16970	0
588	20240605	111100	938220790	16970	16970	16970	16970	3
589	20240605	111000	938169880	16970	17000	17000	16970	283
590	20240605	110900	933363500	17000	17000	17000	17000	33
591	20240605	110800	932802500	17000	17000	17000	17000	0
592	20240605	110700	932802500	17000	17000	17000	17000	0
593	20240605	110600	932802500	17000	17000	17000	17000	49
594	20240605	110500	931969500	17010	17010	17010	17010	0
595	20240605	110400	931969500	17010	17010	17010	17010	0
596	20240605	110300	931969500	17010	17010	17010	17010	14
597	20240605	110200	931731360	16990	16990	16990	16990	0
598	20240605	110100	931731360	16990	17000	17000	16990	61
599	20240605	110000	930694880	17000	17000	17000	17000	6
600	20240605	105900	930592880	17000	17000	17000	17000	2
601	20240605	105800	930558880	17000	17000	17000	17000	15
602	20240605	105700	930303880	17000	17000	17000	17000	5
603	20240605	105600	930218880	17000	17000	17000	17000	0
604	20240605	105500	930218880	17000	16990	17000	16990	27
605	20240605	105400	929760140	16990	16990	16990	16990	9
606	20240605	105300	929607230	17010	17020	17020	17010	125
607	20240605	105200	927480170	17020	17020	17020	17020	0
608	20240605	105100	927480170	17020	17030	17030	17020	300
609	20240605	105000	922372670	17020	17020	17020	17020	101
610	20240605	104900	920653650	17020	17010	17020	17010	55
611	20240605	104800	919717600	17000	17000	17000	17000	5
612	20240605	104700	919632600	17000	17000	17000	17000	0
613	20240605	104600	919632600	17000	17000	17000	17000	5
614	20240605	104500	919547600	17010	16990	17010	16990	124
615	20240605	104400	917440070	16980	16980	16980	16980	10
616	20240605	104300	917270270	16980	16980	16980	16980	5
617	20240605	104200	917185370	16970	16970	16970	16970	0
618	20240605	104100	917185370	16970	16970	16990	16970	25
619	20240605	104000	916761020	16960	16960	16960	16960	0
620	20240605	103900	916761020	16960	16960	16960	16960	0
621	20240605	103800	916761020	16960	16960	16960	16960	0
622	20240605	103700	916761020	16960	16960	16960	16960	0
623	20240605	103600	916761020	16960	16960	16960	16960	23
624	20240605	103500	916370940	16960	16960	16960	16960	0
625	20240605	103400	916370940	16960	16960	16960	16960	124
626	20240605	103300	914267900	16960	16970	16970	16960	116
627	20240605	103200	912300110	16970	16970	16970	16970	30
628	20240605	103100	911791010	16970	16990	16990	16970	81
629	20240605	103000	910416100	16970	16980	16980	16970	119
630	20240605	102900	908396010	16980	16990	16990	16980	249
631	20240605	102800	904165800	16990	17000	17000	16990	22
632	20240605	102700	903791920	16990	16990	16990	16990	0
633	20240605	102600	903791920	16990	16990	16990	16990	50
634	20240605	102500	902942420	16990	16990	16990	16990	2
635	20240605	102400	902908440	16990	16990	16990	16990	100
636	20240605	102300	901209440	16990	16990	16990	16990	125
637	20240605	102200	899085690	16990	17010	17010	16990	182
638	20240605	102100	895991930	17010	17010	17010	17010	60
639	20240605	102000	894971330	16990	17010	17010	16990	25
640	20240605	101900	894546100	17010	17010	17010	16990	1670
641	20240605	101800	866164670	17010	17020	17020	17010	20
642	20240605	101700	865824400	17020	17020	17020	17020	51
643	20240605	101600	864956380	17020	17020	17020	17020	219
644	20240605	101500	861229000	17020	17020	17020	17020	208
645	20240605	101400	857688840	17030	17030	17030	17030	40
646	20240605	101300	857007640	17030	17030	17030	17020	158
647	20240605	101200	854317480	17020	17030	17030	17020	181
648	20240605	101100	851235750	17030	17070	17070	17030	4
649	20240605	101000	851167550	17070	17070	17070	17070	0
650	20240605	100900	851167550	17070	17070	17070	17070	0
651	20240605	100800	851167550	17070	17070	17070	17070	0
652	20240605	100700	851167550	17070	17070	17070	17070	0
653	20240605	100600	851167550	17070	17070	17070	17070	101
654	20240605	100500	849443480	17070	17070	17070	17070	1
655	20240605	100400	849426410	17070	17070	17070	17070	361
656	20240605	100300	843264140	17070	17050	17070	17050	40
657	20240605	100200	842581600	17070	17070	17070	17070	7
658	20240605	100100	842462110	17070	17070	17070	17070	433
659	20240605	100000	835070800	17070	17070	17070	17070	0
660	20240605	095900	835070800	17070	17030	17070	17030	77
661	20240605	095800	833758490	17030	17030	17030	17030	111
662	20240605	095700	831868160	17030	17030	17030	17030	30
663	20240605	095600	831357260	17040	17040	17040	17040	0
664	20240605	095500	831357260	17040	17040	17040	17040	1
665	20240605	095400	831340220	17040	17020	17040	17000	223
666	20240605	095300	827547370	17020	17030	17030	17020	180
667	20240605	095200	824482840	17030	17030	17030	17030	0
668	20240605	095100	824482840	17030	17030	17030	17030	54
669	20240605	095000	823563220	17030	17050	17050	17030	386
670	20240605	094900	816989110	17050	17060	17060	17040	467
671	20240605	094800	809027880	17060	17030	17060	17030	18
672	20240605	094700	808720830	17060	17030	17060	17030	288
673	20240605	094600	803815290	17030	17060	17060	17030	301
674	20240605	094500	798682530	17070	17070	17070	17070	31
675	20240605	094400	798153360	17060	17070	17070	17060	9
676	20240605	094300	797999810	17060	17060	17060	17060	510
677	20240605	094200	789299210	17060	17120	17120	17060	535
678	20240605	094100	780149980	17120	17120	17120	17120	7
679	20240605	094000	780030140	17120	17150	17150	17120	562
680	20240605	093900	770396020	17210	17150	17210	17150	149
681	20240605	093800	767840430	17150	17180	17180	17150	1303
682	20240605	093700	745462010	17180	17230	17230	17180	438
683	20240605	093600	737934980	17240	17240	17240	17240	0
684	20240605	093500	737934980	17240	17180	17240	17180	1551
685	20240605	093400	711286970	17180	17180	17180	17180	388
686	20240605	093300	704621130	17180	17180	17200	17180	71
687	20240605	093200	703400350	17190	17180	17190	17170	519
688	20240605	093100	694484070	17170	17300	17300	17170	1085
689	20240605	093000	675787310	17260	17300	17300	17260	515
690	20240605	092900	666892850	17290	17240	17290	17220	284
691	20240605	092800	661985720	17240	17200	17240	17180	222
692	20240605	092700	658163800	17180	17180	17200	17180	243
693	20240605	092600	653986860	17180	17160	17180	17150	308
694	20240605	092500	648702650	17180	17230	17230	17180	435
695	20240605	092400	641222230	17230	17300	17300	17200	1161
696	20240605	092300	621184410	17300	17310	17360	17300	279
697	20240605	092200	616353790	17310	17460	17460	17310	1294
698	20240605	092100	593904380	17470	17370	17470	17360	3150
699	20240605	092000	539096920	17390	17390	17400	17380	319
700	20240605	091900	533548460	17400	17350	17410	17330	4649
701	20240605	091800	452719310	17360	17310	17370	17310	2692
702	20240605	091700	406025040	17310	17190	17310	17170	1174
703	20240605	091600	385751980	17230	17280	17280	17230	977
704	20240605	091500	368882940	17270	17340	17360	17270	3241
705	20240605	091400	312750580	17340	17320	17360	17300	1452
706	20240605	091300	287584830	17320	17300	17320	17130	2969
707	20240605	091200	236271320	17290	17100	17330	17100	3583
708	20240605	091100	174615350	17120	17050	17120	17040	2715
709	20240605	091000	128277260	17050	16930	17050	16930	1855
710	20240605	090900	96779130	16930	16900	16930	16810	95
711	20240605	090800	95172880	16810	16900	16930	16810	570
712	20240605	090700	85542770	16900	16830	16900	16830	572
713	20240605	090600	75904190	16830	16900	16900	16830	306
714	20240605	090500	70745060	16900	16920	16920	16900	92
715	20240605	090400	69190240	16910	16970	16980	16910	289
716	20240605	090300	64295800	16970	16910	16970	16910	1179
717	20240605	090200	44328620	16900	16850	16900	16830	944
718	20240605	090100	28400970	16850	16800	16850	16800	1073
719	20240605	090000	10341030	16800	16750	16800	16750	617