KissMeData/013890/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190000	2334698460	15040	15040	15040	15040	2847
3	20240605	185900	2334698460	15040	15040	15040	15040	0
4	20240605	185800	2334698460	15040	15040	15040	15040	0
5	20240605	185700	2334698460	15040	15040	15040	15040	0
6	20240605	185600	2334698460	15040	15040	15040	15040	0
7	20240605	185500	2334698460	15040	15040	15040	15040	0
8	20240605	185400	2334698460	15040	15040	15040	15040	0
9	20240605	185300	2334698460	15040	15040	15040	15040	0
10	20240605	185200	2334698460	15040	15040	15040	15040	0
11	20240605	185100	2334698460	15040	15040	15040	15040	0
12	20240605	185000	2334698460	15040	15040	15040	15040	0
13	20240605	184900	2334698460	15040	15040	15040	15040	0
14	20240605	184800	2334698460	15040	15040	15040	15040	0
15	20240605	184700	2334698460	15040	15040	15040	15040	0
16	20240605	184600	2334698460	15040	15040	15040	15040	0
17	20240605	184500	2334698460	15040	15040	15040	15040	0
18	20240605	184400	2334698460	15040	15040	15040	15040	0
19	20240605	184300	2334698460	15040	15040	15040	15040	0
20	20240605	184200	2334698460	15040	15040	15040	15040	0
21	20240605	184100	2334698460	15040	15040	15040	15040	0
22	20240605	184000	2334698460	15040	15040	15040	15040	0
23	20240605	183900	2334698460	15040	15040	15040	15040	0
24	20240605	183800	2334698460	15040	15040	15040	15040	0
25	20240605	183700	2334698460	15040	15040	15040	15040	0
26	20240605	183600	2334698460	15040	15040	15040	15040	0
27	20240605	183500	2334698460	15040	15040	15040	15040	0
28	20240605	183400	2334698460	15040	15040	15040	15040	0
29	20240605	183300	2334698460	15040	15040	15040	15040	0
30	20240605	183200	2334698460	15040	15040	15040	15040	0
31	20240605	183100	2334698460	15040	15040	15040	15040	0
32	20240605	183000	2334698460	15040	15040	15040	15040	2847
33	20240605	182900	2334698460	15040	15040	15040	15040	0
34	20240605	182800	2334698460	15040	15040	15040	15040	0
35	20240605	182700	2334698460	15040	15040	15040	15040	0
36	20240605	182600	2334698460	15040	15040	15040	15040	0
37	20240605	182500	2334698460	15040	15040	15040	15040	0
38	20240605	182400	2334698460	15040	15040	15040	15040	0
39	20240605	182300	2334698460	15040	15040	15040	15040	0
40	20240605	182200	2334698460	15040	15040	15040	15040	0
41	20240605	182100	2334698460	15040	15040	15040	15040	0
42	20240605	182000	2334698460	15040	15040	15040	15040	0
43	20240605	181900	2334698460	15040	15040	15040	15040	0
44	20240605	181800	2334698460	15040	15040	15040	15040	0
45	20240605	181700	2334698460	15040	15040	15040	15040	0
46	20240605	181600	2334698460	15040	15040	15040	15040	0
47	20240605	181500	2334698460	15040	15040	15040	15040	0
48	20240605	181400	2334698460	15040	15040	15040	15040	0
49	20240605	181300	2334698460	15040	15040	15040	15040	0
50	20240605	181200	2334698460	15040	15040	15040	15040	0
51	20240605	181100	2334698460	15040	15040	15040	15040	0
52	20240605	181000	2334698460	15040	15040	15040	15040	0
53	20240605	180900	2334698460	15040	15040	15040	15040	0
54	20240605	180800	2334698460	15040	15040	15040	15040	0
55	20240605	180700	2334698460	15040	15040	15040	15040	0
56	20240605	180600	2334698460	15040	15040	15040	15040	0
57	20240605	180500	2334698460	15040	15040	15040	15040	0
58	20240605	180400	2334698460	15040	15040	15040	15040	0
59	20240605	180300	2334698460	15040	15040	15040	15040	0
60	20240605	180200	2334698460	15040	15040	15040	15040	0
61	20240605	180100	2334698460	15040	15040	15040	15040	0
62	20240605	180000	2334698460	15040	15040	15040	15040	2847
63	20240605	175900	2334698460	15040	15040	15040	15040	0
64	20240605	175800	2334698460	15040	15040	15040	15040	0
65	20240605	175700	2334698460	15040	15040	15040	15040	0
66	20240605	175600	2334698460	15040	15040	15040	15040	0
67	20240605	175500	2334698460	15040	15040	15040	15040	0
68	20240605	175400	2334698460	15040	15040	15040	15040	0
69	20240605	175300	2334698460	15040	15040	15040	15040	0
70	20240605	175200	2334698460	15040	15040	15040	15040	0
71	20240605	175100	2334698460	15040	15040	15040	15040	0
72	20240605	175000	2334698460	15040	15040	15040	15040	0
73	20240605	174900	2334698460	15040	15040	15040	15040	0
74	20240605	174800	2334698460	15040	15040	15040	15040	0
75	20240605	174700	2334698460	15040	15040	15040	15040	0
76	20240605	174600	2334698460	15040	15040	15040	15040	0
77	20240605	174500	2334698460	15040	15040	15040	15040	0
78	20240605	174400	2334698460	15040	15040	15040	15040	0
79	20240605	174300	2334698460	15040	15040	15040	15040	0
80	20240605	174200	2334698460	15040	15040	15040	15040	0
81	20240605	174100	2334698460	15040	15040	15040	15040	0
82	20240605	174000	2334698460	15040	15040	15040	15040	0
83	20240605	173900	2334698460	15040	15040	15040	15040	0
84	20240605	173800	2334698460	15040	15040	15040	15040	0
85	20240605	173700	2334698460	15040	15040	15040	15040	0
86	20240605	173600	2334698460	15040	15040	15040	15040	0
87	20240605	173500	2334698460	15040	15040	15040	15040	0
88	20240605	173400	2334698460	15040	15040	15040	15040	0
89	20240605	173300	2334698460	15040	15040	15040	15040	0
90	20240605	173200	2334698460	15040	15040	15040	15040	0
91	20240605	173100	2334698460	15040	15040	15040	15040	0
92	20240605	173000	2334698460	15040	15040	15040	15040	2847
93	20240605	172900	2334698460	15040	15040	15040	15040	0
94	20240605	172800	2334698460	15040	15040	15040	15040	0
95	20240605	172700	2334698460	15040	15040	15040	15040	0
96	20240605	172600	2334698460	15040	15040	15040	15040	0
97	20240605	172500	2334698460	15040	15040	15040	15040	0
98	20240605	172400	2334698460	15040	15040	15040	15040	0
99	20240605	172300	2334698460	15040	15040	15040	15040	0
100	20240605	172200	2334698460	15040	15040	15040	15040	0
101	20240605	172100	2334698460	15040	15040	15040	15040	0
102	20240605	172000	2334698460	15040	15040	15040	15040	0
103	20240605	171900	2334698460	15040	15040	15040	15040	0
104	20240605	171800	2334698460	15040	15040	15040	15040	0
105	20240605	171700	2334698460	15040	15040	15040	15040	0
106	20240605	171600	2334698460	15040	15040	15040	15040	0
107	20240605	171500	2334698460	15040	15040	15040	15040	0
108	20240605	171400	2334698460	15040	15040	15040	15040	0
109	20240605	171300	2334698460	15040	15040	15040	15040	0
110	20240605	171200	2334698460	15040	15040	15040	15040	0
111	20240605	171100	2334698460	15040	15040	15040	15040	0
112	20240605	171000	2334698460	15040	15040	15040	15040	0
113	20240605	170900	2334698460	15040	15040	15040	15040	0
114	20240605	170800	2334698460	15040	15040	15040	15040	0
115	20240605	170700	2334698460	15040	15040	15040	15040	0
116	20240605	170600	2334698460	15040	15040	15040	15040	0
117	20240605	170500	2334698460	15040	15040	15040	15040	0
118	20240605	170400	2334698460	15040	15040	15040	15040	0
119	20240605	170300	2334698460	15040	15040	15040	15040	0
120	20240605	170200	2334698460	15040	15040	15040	15040	0
121	20240605	170100	2334698460	15040	15040	15040	15040	0
122	20240605	170000	2334698460	15040	15040	15040	15040	2847
123	20240605	165900	2334698460	15040	15040	15040	15040	0
124	20240605	165800	2334698460	15040	15040	15040	15040	0
125	20240605	165700	2334698460	15040	15040	15040	15040	0
126	20240605	165600	2334698460	15040	15040	15040	15040	0
127	20240605	165500	2334698460	15040	15040	15040	15040	0
128	20240605	165400	2334698460	15040	15040	15040	15040	0
129	20240605	165300	2334698460	15040	15040	15040	15040	0
130	20240605	165200	2334698460	15040	15040	15040	15040	0
131	20240605	165100	2334698460	15040	15040	15040	15040	0
132	20240605	165000	2334698460	15040	15040	15040	15040	0
133	20240605	164900	2334698460	15040	15040	15040	15040	0
134	20240605	164800	2334698460	15040	15040	15040	15040	0
135	20240605	164700	2334698460	15040	15040	15040	15040	0
136	20240605	164600	2334698460	15040	15040	15040	15040	0
137	20240605	164500	2334698460	15040	15040	15040	15040	0
138	20240605	164400	2334698460	15040	15040	15040	15040	0
139	20240605	164300	2334698460	15040	15040	15040	15040	0
140	20240605	164200	2334698460	15040	15040	15040	15040	0
141	20240605	164100	2334698460	15040	15040	15040	15040	0
142	20240605	164000	2334698460	15040	15040	15040	15040	0
143	20240605	163900	2334698460	15040	15040	15040	15040	0
144	20240605	163800	2334698460	15040	15040	15040	15040	0
145	20240605	163700	2334698460	15040	15040	15040	15040	0
146	20240605	163600	2334698460	15040	15040	15040	15040	0
147	20240605	163500	2334698460	15040	15040	15040	15040	0
148	20240605	163400	2334698460	15040	15040	15040	15040	0
149	20240605	163300	2334698460	15040	15040	15040	15040	0
150	20240605	163200	2334698460	15040	15040	15040	15040	0
151	20240605	163100	2334698460	15040	15040	15040	15040	0
152	20240605	163000	2334698460	15040	15040	15040	15040	2847
153	20240605	162900	2334698460	15040	15040	15040	15040	0
154	20240605	162800	2334698460	15040	15040	15040	15040	0
155	20240605	162700	2334698460	15040	15040	15040	15040	0
156	20240605	162600	2334698460	15040	15040	15040	15040	0
157	20240605	162500	2334698460	15040	15040	15040	15040	0
158	20240605	162400	2334698460	15040	15040	15040	15040	0
159	20240605	162300	2334698460	15040	15040	15040	15040	0
160	20240605	162200	2334698460	15040	15040	15040	15040	0
161	20240605	162100	2334698460	15040	15040	15040	15040	0
162	20240605	162000	2334698460	15040	15040	15040	15040	0
163	20240605	161900	2334698460	15040	15040	15040	15040	0
164	20240605	161800	2334698460	15040	15040	15040	15040	0
165	20240605	161700	2334698460	15040	15040	15040	15040	0
166	20240605	161600	2334698460	15040	15040	15040	15040	0
167	20240605	161500	2334698460	15040	15040	15040	15040	0
168	20240605	161400	2334698460	15040	15040	15040	15040	0
169	20240605	161300	2334698460	15040	15040	15040	15040	0
170	20240605	161200	2334698460	15040	15040	15040	15040	0
171	20240605	161100	2334698460	15040	15040	15040	15040	0
172	20240605	161000	2334698460	15040	15040	15040	15040	0
173	20240605	160900	2334698460	15040	15040	15040	15040	0
174	20240605	160800	2334698460	15040	15040	15040	15040	0
175	20240605	160700	2334698460	15040	15040	15040	15040	0
176	20240605	160600	2334698460	15040	15040	15040	15040	0
177	20240605	160500	2334698460	15040	15040	15040	15040	0
178	20240605	160400	2334698460	15040	15040	15040	15040	0
179	20240605	160300	2334698460	15040	15040	15040	15040	0
180	20240605	160200	2334698460	15040	15040	15040	15040	0
181	20240605	160100	2334698460	15040	15040	15040	15040	0
182	20240605	160000	2334698460	15040	15040	15040	15040	2847
183	20240605	155900	2334698460	15040	15040	15040	15040	0
184	20240605	155800	2334698460	15040	15040	15040	15040	0
185	20240605	155700	2334698460	15040	15040	15040	15040	0
186	20240605	155600	2334698460	15040	15040	15040	15040	0
187	20240605	155500	2334698460	15040	15040	15040	15040	0
188	20240605	155400	2334698460	15040	15040	15040	15040	0
189	20240605	155300	2334698460	15040	15040	15040	15040	0
190	20240605	155200	2334698460	15040	15040	15040	15040	0
191	20240605	155100	2334698460	15040	15040	15040	15040	0
192	20240605	155000	2334698460	15040	15040	15040	15040	0
193	20240605	154900	2334698460	15040	15040	15040	15040	0
194	20240605	154800	2334698460	15040	15040	15040	15040	0
195	20240605	154700	2334698460	15040	15040	15040	15040	0
196	20240605	154600	2334698460	15040	15040	15040	15040	0
197	20240605	154500	2334698460	15040	15040	15040	15040	0
198	20240605	154400	2334698460	15040	15040	15040	15040	0
199	20240605	154300	2334698460	15040	15040	15040	15040	0
200	20240605	154200	2334698460	15040	15040	15040	15040	0
201	20240605	154100	2334698460	15040	15040	15040	15040	0
202	20240605	154000	2334698460	15040	15040	15040	15040	0
203	20240605	153900	2334698460	15040	15040	15040	15040	0
204	20240605	153800	2334698460	15040	15040	15040	15040	0
205	20240605	153700	2334698460	15040	15040	15040	15040	0
206	20240605	153600	2334698460	15040	15040	15040	15040	0
207	20240605	153500	2334698460	15040	15040	15040	15040	0
208	20240605	153400	2334698460	15040	15040	15040	15040	0
209	20240605	153300	2334698460	15040	15040	15040	15040	0
210	20240605	153200	2334698460	15040	15040	15040	15040	0
211	20240605	153100	2334698460	15040	15040	15040	15040	0
212	20240605	153000	2334698460	15040	15040	15040	15040	5694
213	20240605	152900	2291879580	15040	15040	15040	15040	0
214	20240605	152800	2291879580	15040	15040	15040	15040	0
215	20240605	152700	2291879580	15040	15040	15040	15040	0
216	20240605	152600	2291879580	15040	15040	15040	15040	0
217	20240605	152500	2291879580	15040	15040	15040	15040	0
218	20240605	152400	2291879580	15040	15040	15040	15040	0
219	20240605	152300	2291879580	15040	15040	15040	15040	0
220	20240605	152200	2291879580	15040	15040	15040	15040	0
221	20240605	152100	2291879580	15040	15040	15040	15040	0
222	20240605	152000	2291879580	15040	15040	15040	15040	0
223	20240605	151900	2291879580	15040	15070	15080	15010	856
224	20240605	151800	2278995580	15080	15080	15080	15010	1179
225	20240605	151700	2261267400	15080	15080	15080	15070	206
226	20240605	151600	2258161540	15070	15080	15080	15070	241
227	20240605	151500	2254527340	15080	15070	15080	15050	183
228	20240605	151400	2251770170	15070	15080	15080	15070	58
229	20240605	151300	2250895750	15080	15040	15080	15020	1407
230	20240605	151200	2229738110	15040	15050	15050	15030	139
231	20240605	151100	2227647070	15050	15050	15050	15040	155
232	20240605	151000	2225314720	15050	15040	15050	15040	469
233	20240605	150900	2218260670	15040	15030	15040	15020	88
234	20240605	150800	2216937860	15030	15020	15040	15000	775
235	20240605	150700	2205299060	15020	15060	15060	15010	862
236	20240605	150600	2192350110	15060	15070	15070	15050	108
237	20240605	150500	2190723540	15070	15070	15070	15060	102
238	20240605	150400	2189186410	15060	15060	15070	15050	125
239	20240605	150300	2187304060	15060	15060	15060	15050	45
240	20240605	150200	2186626370	15060	15060	15060	15050	97
241	20240605	150100	2185165560	15060	15070	15070	15060	90
242	20240605	150000	2183810050	15070	15060	15070	15050	99
243	20240605	145900	2182319050	15060	15070	15070	15050	35
244	20240605	145800	2181791840	15070	15060	15090	15050	476
245	20240605	145700	2174622320	15060	15100	15100	15050	1091
246	20240605	145600	2158170110	15100	15100	15100	15090	69
247	20240605	145500	2157128220	15100	15100	15100	15090	156
248	20240605	145400	2154772960	15100	15100	15120	15090	45
249	20240605	145300	2154093350	15100	15110	15110	15100	97
250	20240605	145200	2152628590	15110	15090	15110	15080	146
251	20240605	145100	2150425080	15090	15100	15100	15080	99
252	20240605	145000	2148931100	15100	15120	15120	15100	168
253	20240605	144900	2146392750	15120	15130	15130	15110	233
254	20240605	144800	2142870740	15130	15130	15130	15110	129
255	20240605	144700	2140920620	15130	15120	15130	15120	598
256	20240605	144600	2131878750	15120	15210	15220	15110	7291
257	20240605	144500	2021092050	15220	15220	15220	15210	53
258	20240605	144400	2020285420	15220	15210	15220	15200	340
259	20240605	144300	2015114890	15210	15160	15210	15160	310
260	20240605	144200	2010411340	15170	15160	15170	15150	240
261	20240605	144100	2006773340	15160	15170	15170	15150	487
262	20240605	144000	1999394510	15170	15120	15200	15120	1938
263	20240605	143900	1970066100	15120	15150	15150	15110	683
264	20240605	143800	1959743410	15110	15090	15110	15090	430
265	20240605	143700	1953251870	15100	15000	15100	15000	403
266	20240605	143600	1947197900	15000	15000	15000	15000	171
267	20240605	143500	1944632900	15000	14980	15000	14980	401
268	20240605	143400	1938622460	14980	14980	14980	14970	101
269	20240605	143300	1937109710	14980	14970	14990	14960	586
270	20240605	143200	1928336130	14970	15000	15000	14970	452
271	20240605	143100	1921566280	15000	14980	15000	14980	250
272	20240605	143000	1917820620	14980	14980	14980	14980	32
273	20240605	142900	1917341260	14970	14990	14990	14970	60
274	20240605	142800	1916442100	14990	14990	14990	14980	32
275	20240605	142700	1915962470	14990	14990	14990	14990	35
276	20240605	142600	1915437820	14970	15010	15020	14970	1591
277	20240605	142500	1891584150	15020	15030	15030	15020	74
278	20240605	142400	1890472420	15030	15030	15030	15030	27
279	20240605	142300	1890066610	15030	15030	15030	15020	41
280	20240605	142200	1889450390	15030	15030	15030	15020	39
281	20240605	142100	1888864270	15030	15030	15030	15020	63
282	20240605	142000	1887917650	15040	15040	15040	15030	46
283	20240605	141900	1887225940	15040	15050	15050	15040	38
284	20240605	141800	1886654230	15050	15040	15050	15040	34
285	20240605	141700	1886142840	15040	15010	15040	15010	434
286	20240605	141600	1879628100	15010	15010	15010	15000	164
287	20240605	141500	1877166710	15010	15010	15010	15000	579
288	20240605	141400	1868481520	15010	15050	15050	15000	3135
289	20240605	141300	1821389200	15060	15060	15060	15050	48
290	20240605	141200	1820666350	15060	15060	15060	15050	55
291	20240605	141100	1819838290	15060	15060	15060	15060	34
292	20240605	141000	1819326250	15060	15060	15060	15060	34
293	20240605	140900	1818814210	15060	15060	15060	15050	51
294	20240605	140800	1818046280	15060	15070	15070	15060	41
295	20240605	140700	1817428620	15080	15080	15080	15080	47
296	20240605	140600	1816719860	15080	15080	15080	15080	30
297	20240605	140500	1816267460	15080	15080	15080	15080	29
298	20240605	140400	1815830140	15080	15070	15080	15060	359
299	20240605	140300	1810419970	15070	15100	15100	15070	39
300	20240605	140200	1809831270	15100	15120	15120	15100	43
301	20240605	140100	1809181390	15160	15080	15180	15080	1521
302	20240605	140000	1786230350	15080	15080	15080	15080	44
303	20240605	135900	1785566830	15080	15080	15080	15070	55
304	20240605	135800	1784737660	15080	15080	15080	15080	52
305	20240605	135700	1783953500	15080	15080	15080	15080	29
306	20240605	135600	1783516180	15080	15070	15080	15070	57
307	20240605	135500	1782657170	15070	15080	15080	15070	38
308	20240605	135400	1782084490	15070	15050	15070	15050	319
309	20240605	135300	1777279240	15050	15050	15050	15050	34
310	20240605	135200	1776767540	15050	15040	15050	15040	38
311	20240605	135100	1776195840	15040	15000	15040	15000	979
312	20240605	135000	1761507470	15000	15040	15040	14990	1560
313	20240605	134900	1738104560	15040	15040	15040	15040	40
314	20240605	134800	1737502960	15040	15040	15040	15040	352
315	20240605	134700	1732208880	15040	15050	15050	15000	3184
316	20240605	134600	1684418980	15050	15060	15060	15040	71
317	20240605	134500	1683350270	15060	15060	15060	15060	28
318	20240605	134400	1682928590	15040	15060	15060	15040	84
319	20240605	134300	1681664330	15060	15070	15070	15060	26
320	20240605	134200	1681272750	15070	15070	15070	15050	150
321	20240605	134100	1679013720	15070	15070	15070	15070	19
322	20240605	134000	1678727390	15070	15070	15070	15050	74
323	20240605	133900	1677612560	15060	15080	15080	15060	57
324	20240605	133800	1676753710	15080	15070	15080	15060	69
325	20240605	133700	1675714520	15070	15080	15080	15060	68
326	20240605	133600	1674689640	15070	15080	15080	15070	144
327	20240605	133500	1672518470	15080	15060	15080	15060	177
328	20240605	133400	1669851760	15060	15040	15060	15040	171
329	20240605	133300	1667278940	15040	15050	15050	15020	156
330	20240605	133200	1664934360	15050	15050	15050	15020	83
331	20240605	133100	1663686050	15040	15050	15050	15040	26
332	20240605	133000	1663294830	15050	15070	15070	15040	46
333	20240605	132900	1662602200	15070	15080	15080	15060	55
334	20240605	132800	1661773200	15050	15050	15080	15050	251
335	20240605	132700	1657995050	15050	15040	15050	15030	361
336	20240605	132600	1652565360	15040	15020	15040	15020	161
337	20240605	132500	1650145510	15020	15030	15030	15020	226
338	20240605	132400	1646750590	15030	15030	15040	15030	33
339	20240605	132300	1646254560	15030	15040	15040	15030	53
340	20240605	132200	1645457940	15040	15030	15040	15020	32
341	20240605	132100	1644976990	15020	15030	15030	15020	129
342	20240605	132000	1643039120	15030	15030	15030	15020	80
343	20240605	131900	1641837460	15030	15040	15040	15030	572
344	20240605	131800	1633239960	15040	15040	15040	15030	56
345	20240605	131700	1632397990	15040	15040	15040	15030	35
346	20240605	131600	1631871820	15040	15050	15050	15030	58
347	20240605	131500	1630999970	15030	15070	15070	15030	53
348	20240605	131400	1630202740	15070	15050	15070	15040	542
349	20240605	131300	1622050460	15060	15080	15080	15050	291
350	20240605	131200	1617670620	15050	15060	15080	15050	566
351	20240605	131100	1609149000	15080	15070	15090	15070	50
352	20240605	131000	1608395420	15090	15070	15090	15070	69
353	20240605	130900	1607355210	15070	15080	15080	15060	678
354	20240605	130800	1597135510	15080	15090	15090	15080	43
355	20240605	130700	1596486920	15080	15090	15090	15080	57
356	20240605	130600	1595627260	15090	15090	15090	15090	26
357	20240605	130500	1595234920	15090	15100	15100	15090	29
358	20240605	130400	1594797260	15100	15090	15100	15090	118
359	20240605	130300	1593016480	15070	15120	15120	15070	1585
360	20240605	130200	1569080230	15120	15120	15120	15120	24
361	20240605	130100	1568717350	15120	15140	15140	15120	338
362	20240605	130000	1563605280	15130	15140	15140	15130	128
363	20240605	125900	1561667610	15140	15160	15160	15140	266
364	20240605	125800	1557637650	15160	15160	15160	15160	26
365	20240605	125700	1557243490	15160	15160	15160	15160	27
366	20240605	125600	1556834170	15160	15160	15160	15160	247
367	20240605	125500	1553089650	15160	15180	15180	15160	197
368	20240605	125400	1550101150	15180	15180	15180	15180	0
369	20240605	125300	1550101150	15180	15170	15180	15170	68
370	20240605	125200	1549069180	15170	15170	15170	15170	24
371	20240605	125100	1548705100	15180	15180	15180	15180	100
372	20240605	125000	1547187100	15170	15170	15170	15170	49
373	20240605	124900	1546443770	15170	15170	15170	15170	65
374	20240605	124800	1545457720	15170	15170	15170	15170	27
375	20240605	124700	1545048130	15170	15170	15170	15170	27
376	20240605	124600	1544638540	15170	15170	15170	15170	48
377	20240605	124500	1543910380	15170	15170	15170	15170	30
378	20240605	124400	1543455280	15170	15170	15170	15170	26
379	20240605	124300	1543060860	15170	15180	15180	15170	36
380	20240605	124200	1542514640	15180	15170	15180	15170	64
381	20240605	124100	1541543350	15170	15180	15180	15170	41
382	20240605	124000	1540921230	15170	15190	15190	15170	340
383	20240605	123900	1535760290	15190	15180	15190	15180	23
384	20240605	123800	1535410950	15180	15180	15180	15180	257
385	20240605	123700	1531509690	15180	15180	15190	15180	60
386	20240605	123600	1530598880	15180	15190	15190	15180	25
387	20240605	123500	1530219370	15190	15180	15190	15180	36
388	20240605	123400	1529672830	15190	15190	15190	15190	8
389	20240605	123300	1529551310	15190	15180	15190	15170	197
390	20240605	123200	1526561650	15180	15180	15180	15180	23
391	20240605	123100	1526212510	15180	15180	15180	15180	24
392	20240605	123000	1525848190	15190	15170	15190	15170	102
393	20240605	122900	1524300060	15180	15180	15180	15180	30
394	20240605	122800	1523844660	15190	15200	15200	15190	32
395	20240605	122700	1523358570	15200	15200	15200	15200	23
396	20240605	122600	1523008970	15240	15200	15240	15200	24
397	20240605	122500	1522644130	15190	15180	15190	15180	500
398	20240605	122400	1515053370	15170	15170	15170	15170	46
399	20240605	122300	1514355550	15170	15190	15190	15170	435
400	20240605	122200	1507752470	15190	15210	15210	15190	39
401	20240605	122100	1507159780	15200	15190	15200	15190	44
402	20240605	122000	1506491210	15190	15200	15200	15190	55
403	20240605	121900	1505655710	15200	15190	15200	15190	43
404	20240605	121800	1505002340	15190	15190	15190	15190	30
405	20240605	121700	1504546640	15190	15190	15190	15190	27
406	20240605	121600	1504136510	15200	15200	15200	15190	50
407	20240605	121500	1503376990	15190	15190	15190	15190	27
408	20240605	121400	1502966860	15190	15200	15200	15190	26
409	20240605	121300	1502571900	15190	15210	15210	15190	51
410	20240605	121200	1501796810	15190	15200	15200	15190	32
411	20240605	121100	1501310670	15200	15200	15200	15200	48
412	20240605	121000	1500581070	15200	15200	15200	15200	24
413	20240605	120900	1500216270	15200	15200	15200	15200	27
414	20240605	120800	1499805870	15200	15200	15200	15200	33
415	20240605	120700	1499304270	15210	15210	15210	15210	1
416	20240605	120600	1499289060	15210	15200	15210	15200	109
417	20240605	120500	1497631430	15200	15200	15200	15200	27
418	20240605	120400	1497221030	15200	15200	15200	15200	27
419	20240605	120300	1496810630	15200	15200	15200	15200	82
420	20240605	120200	1495564230	15200	15210	15210	15200	26
421	20240605	120100	1495169020	15220	15220	15220	15220	0
422	20240605	120000	1495169020	15220	15200	15220	15200	2
423	20240605	115900	1495138600	15210	15230	15230	15210	380
424	20240605	115800	1489358320	15260	15210	15270	15210	427
425	20240605	115700	1482862080	15200	15200	15200	15200	24
426	20240605	115600	1482497280	15200	15200	15200	15200	23
427	20240605	115500	1482147680	15200	15200	15210	15200	58
428	20240605	115400	1481266070	15200	15200	15200	15200	74
429	20240605	115300	1480141270	15220	15220	15220	15210	77
430	20240605	115200	1478969530	15220	15220	15220	15220	24
431	20240605	115100	1478604250	15260	15230	15260	15220	75
432	20240605	115000	1477461960	15240	15240	15240	15240	1
433	20240605	114900	1477446720	15280	15280	15280	15280	500
434	20240605	114800	1469806720	15330	15230	15330	15230	72
435	20240605	114700	1468709910	15230	15210	15230	15210	91
436	20240605	114600	1467324990	15210	15220	15230	15210	41
437	20240605	114500	1466700980	15220	15220	15220	15210	16
438	20240605	114400	1466457580	15230	15230	15230	15230	0
439	20240605	114300	1466457580	15230	15210	15230	15210	465
440	20240605	114200	1459382910	15200	15230	15230	15200	41
441	20240605	114100	1458759310	15240	15240	15240	15240	48
442	20240605	114000	1458027790	15240	15240	15240	15240	5
443	20240605	113900	1457951590	15250	15210	15300	15210	939
444	20240605	113800	1443647550	15200	15210	15210	15200	25
445	20240605	113700	1443267540	15220	15210	15220	15210	27
446	20240605	113600	1442856860	15230	15260	15260	15210	742
447	20240605	113500	1431550650	15300	15230	15300	15230	423
448	20240605	113400	1425103750	15220	15270	15270	15220	71
449	20240605	113300	1424022110	15270	15280	15280	15270	192
450	20240605	113200	1421089840	15280	15290	15290	15280	50
451	20240605	113100	1420325700	15290	15290	15290	15290	3
452	20240605	113000	1420279830	15290	15290	15290	15290	434
453	20240605	112900	1413643970	15300	15350	15350	15300	2325
454	20240605	112800	1378011910	15350	15370	15370	15350	213
455	20240605	112700	1374741130	15380	15360	15380	15360	80
456	20240605	112600	1373512310	15360	15360	15380	15360	102
457	20240605	112500	1371945010	15350	15350	15350	15350	129
458	20240605	112400	1369964860	15360	15360	15360	15360	49
459	20240605	112300	1369212220	15370	15340	15370	15340	874
460	20240605	112200	1355802300	15360	15370	15410	15360	827
461	20240605	112100	1343090420	15370	15370	15370	15360	209
462	20240605	112000	1339878150	15380	15340	15390	15340	392
463	20240605	111900	1333858140	15350	15310	15350	15300	506
464	20240605	111800	1326105810	15340	15350	15370	15330	66
465	20240605	111700	1325092730	15430	15340	15440	15340	1168
466	20240605	111600	1307100280	15340	15300	15340	15300	520
467	20240605	111500	1299130700	15290	15290	15290	15290	188
468	20240605	111400	1296256180	15310	15290	15380	15290	618
469	20240605	111300	1286800680	15300	15290	15330	15290	146
470	20240605	111200	1284567380	15290	15290	15300	15280	593
471	20240605	111100	1275500670	15300	15290	15310	15280	126
472	20240605	111000	1273574240	15290	15290	15290	15260	125
473	20240605	110900	1271665450	15250	15250	15270	15250	36
474	20240605	110800	1271116070	15240	15230	15240	15230	105
475	20240605	110700	1269516910	15230	15230	15250	15230	205
476	20240605	110600	1266394680	15230	15230	15230	15230	302
477	20240605	110500	1261795220	15230	15230	15230	15230	0
478	20240605	110400	1261795220	15230	15230	15250	15230	3
479	20240605	110300	1261749510	15230	15220	15250	15220	202
480	20240605	110200	1258674570	15220	15220	15220	15220	3
481	20240605	110100	1258628910	15230	15230	15230	15230	20
482	20240605	110000	1258324310	15230	15260	15270	15230	385
483	20240605	105900	1252451120	15270	15270	15270	15270	13
484	20240605	105800	1252252610	15260	15300	15400	15260	1644
485	20240605	105700	1227068570	15300	15210	15300	15210	299
486	20240605	105600	1222510380	15210	15180	15220	15180	939
487	20240605	105500	1208234880	15170	15140	15170	15140	75
488	20240605	105400	1207098650	15140	15130	15140	15130	227
489	20240605	105300	1203662070	15140	15140	15140	15140	1
490	20240605	105200	1203646930	15130	15100	15150	15100	3570
491	20240605	105100	1149624250	15100	15110	15110	15100	351
492	20240605	105000	1144324140	15110	15110	15110	15110	14
493	20240605	104900	1144112600	15120	15100	15120	15100	711
494	20240605	104800	1133376450	15100	15090	15100	15090	53
495	20240605	104700	1132576180	15090	15090	15090	15090	2
496	20240605	104600	1132546000	15080	15080	15080	15080	6
497	20240605	104500	1132455520	15090	15090	15090	15090	1
498	20240605	104400	1132440430	15090	15100	15100	15090	28
499	20240605	104300	1132017640	15100	15100	15100	15100	0
500	20240605	104200	1132017640	15100	15090	15100	15090	8
501	20240605	104100	1131896890	15090	15090	15100	15090	435
502	20240605	104000	1125332040	15090	15090	15090	15090	1
503	20240605	103900	1125316950	15090	15090	15090	15090	2
504	20240605	103800	1125286770	15090	15090	15090	15090	0
505	20240605	103700	1125286770	15090	15060	15090	15060	2335
506	20240605	103600	1090116610	15060	15060	15060	15060	5
507	20240605	103500	1090041310	15060	15050	15060	15050	1036
508	20240605	103400	1074446770	15050	15050	15050	15050	0
509	20240605	103300	1074446770	15050	15040	15050	15040	2
510	20240605	103200	1074416680	15040	15040	15040	15040	20
511	20240605	103100	1074115880	15040	15040	15040	15040	604
512	20240605	103000	1065031720	15040	15070	15070	15040	2020
513	20240605	102900	1034634430	15080	15070	15080	15070	87
514	20240605	102800	1033323040	15070	15110	15110	15060	677
515	20240605	102700	1023122160	15110	15090	15110	15090	40
516	20240605	102600	1022517780	15090	15060	15090	15060	24
517	20240605	102500	1022155920	15060	15070	15070	15060	50
518	20240605	102400	1021402710	15070	15070	15070	15070	2
519	20240605	102300	1021372570	15070	15050	15070	15050	119
520	20240605	102200	1019580750	15050	15050	15060	15050	317
521	20240605	102100	1014809890	15050	15050	15050	15040	1096
522	20240605	102000	998315260	15050	15030	15050	15030	15
523	20240605	101900	998089610	15030	15030	15030	15030	2
524	20240605	101800	998059550	15030	15020	15040	15020	993
525	20240605	101700	983139970	15010	15040	15040	15010	267
526	20240605	101600	979126990	15030	15120	15120	15030	1054
527	20240605	101500	963228000	15120	15120	15120	15120	0
528	20240605	101400	963228000	15120	15120	15120	15100	26
529	20240605	101300	962835340	15120	15120	15120	15120	0
530	20240605	101200	962835340	15120	15120	15120	15120	212
531	20240605	101100	959629900	15060	15050	15060	15050	708
532	20240605	101000	948973340	15050	15010	15050	15010	2389
533	20240605	100900	913084890	15010	15010	15010	15010	144
534	20240605	100800	910923450	15010	15010	15010	15000	1328
535	20240605	100700	890991190	15010	15010	15010	15010	0
536	20240605	100600	890991190	15010	15020	15020	15010	209
537	20240605	100500	887852080	15030	15030	15040	15030	371
538	20240605	100400	882275850	15030	15040	15040	15030	78
539	20240605	100300	881102780	15030	15020	15040	15020	439
540	20240605	100200	874502710	15040	15040	15040	15040	0
541	20240605	100100	874502710	15040	14970	15040	14970	1738
542	20240605	100000	848466340	14970	14970	14970	14960	221
543	20240605	095900	845158120	14970	14970	14970	14970	145
544	20240605	095800	842987470	14960	14960	14970	14960	216
545	20240605	095700	839755290	14960	14970	14980	14960	198
546	20240605	095600	836792960	14950	14960	14990	14950	1558
547	20240605	095500	813476630	14960	14950	14960	14950	61
548	20240605	095400	812564520	14950	14980	14980	14950	1055
549	20240605	095300	796771270	14980	15030	15030	14980	2295
550	20240605	095200	762339980	15040	15030	15040	15030	332
551	20240605	095100	757348750	15020	15060	15060	14970	1946
552	20240605	095000	728141160	15030	14950	15060	14950	1939
553	20240605	094900	699080990	14960	14860	14960	14860	2252
554	20240605	094800	665463240	14860	15030	15030	14850	4243
555	20240605	094700	602013430	15030	15090	15130	15020	4608
556	20240605	094600	532544420	15090	15140	15140	15080	2029
557	20240605	094500	501887330	15150	15150	15160	15130	920
558	20240605	094400	487955880	15180	15140	15180	15140	1624
559	20240605	094300	463334530	15130	15280	15280	15130	4522
560	20240605	094200	394494440	15280	15280	15280	15280	72
561	20240605	094100	393394280	15290	15330	15330	15290	664
562	20240605	094000	383231980	15330	15350	15360	15330	458
563	20240605	093900	376202640	15360	15360	15360	15350	288
564	20240605	093800	371778980	15350	15370	15370	15350	591
565	20240605	093700	362700380	15370	15380	15380	15370	53
566	20240605	093600	361885650	15390	15360	15390	15360	396
567	20240605	093500	355798620	15380	15350	15390	15350	108
568	20240605	093400	354139780	15350	15390	15390	15350	408
569	20240605	093300	347869490	15400	15330	15400	15330	330
570	20240605	093200	342803930	15320	15330	15330	15320	168
571	20240605	093100	340228520	15320	15320	15320	15310	173
572	20240605	093000	337578360	15320	15280	15330	15270	367
573	20240605	092900	331965770	15280	15320	15320	15270	1580
574	20240605	092800	307792580	15330	15370	15370	15330	2073
575	20240605	092700	275974880	15380	15370	15380	15370	75
576	20240605	092600	274822120	15370	15370	15380	15370	123
577	20240605	092500	272931600	15380	15370	15380	15360	54
578	20240605	092400	272102120	15360	15360	15360	15360	28
579	20240605	092300	271672040	15380	15360	15380	15360	5
580	20240605	092200	271595220	15370	15360	15370	15360	304
581	20240605	092100	266924680	15370	15370	15370	15360	26
582	20240605	092000	266525290	15360	15360	15360	15360	7
583	20240605	091900	266417770	15360	15360	15360	15360	309
584	20240605	091800	261671530	15360	15370	15370	15360	595
585	20240605	091700	252529360	15380	15380	15380	15360	675
586	20240605	091600	242154360	15370	15370	15370	15360	337
587	20240605	091500	236976020	15380	15380	15380	15360	128
588	20240605	091400	235008890	15390	15420	15420	15360	147
589	20240605	091300	232748300	15400	15530	15530	15400	956
590	20240605	091200	217995000	15450	15450	15450	15450	0
591	20240605	091100	217995000	15450	15550	15550	15410	1434
592	20240605	091000	195743810	15580	15370	15580	15370	1127
593	20240605	090900	178387770	15390	15390	15390	15350	1706
594	20240605	090800	152171590	15390	15420	15420	15380	3001
595	20240605	090700	105972140	15430	15430	15440	15430	605
596	20240605	090600	96635580	15440	15460	15480	15440	735
597	20240605	090500	85274990	15460	15530	15530	15460	1663
598	20240605	090400	59527820	15510	15500	15510	15500	7
599	20240605	090300	59419300	15500	15500	15500	15500	13
600	20240605	090200	59217800	15500	15600	15760	15500	3482
601	20240605	090100	5160460	15530	15530	15530	15530	106
602	20240605	090000	3514280	15530	15550	15550	15530	226