KissMeData/106190/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201300	2471553630	15640	15640	15640	15640	3964
3	20240605	201200	2471553630	15640	15640	15640	15640	0
4	20240605	201100	2471553630	15640	15640	15640	15640	0
5	20240605	201000	2471553630	15640	15640	15640	15640	0
6	20240605	200900	2471553630	15640	15640	15640	15640	0
7	20240605	200800	2471553630	15640	15640	15640	15640	0
8	20240605	200700	2471553630	15640	15640	15640	15640	0
9	20240605	200600	2471553630	15640	15640	15640	15640	0
10	20240605	200500	2471553630	15640	15640	15640	15640	0
11	20240605	200400	2471553630	15640	15640	15640	15640	0
12	20240605	200300	2471553630	15640	15640	15640	15640	0
13	20240605	200200	2471553630	15640	15640	15640	15640	0
14	20240605	200100	2471553630	15640	15640	15640	15640	0
15	20240605	200000	2471553630	15640	15640	15640	15640	0
16	20240605	195900	2471553630	15640	15640	15640	15640	0
17	20240605	195800	2471553630	15640	15640	15640	15640	0
18	20240605	195700	2471553630	15640	15640	15640	15640	0
19	20240605	195600	2471553630	15640	15640	15640	15640	0
20	20240605	195500	2471553630	15640	15640	15640	15640	0
21	20240605	195400	2471553630	15640	15640	15640	15640	0
22	20240605	195300	2471553630	15640	15640	15640	15640	0
23	20240605	195200	2471553630	15640	15640	15640	15640	0
24	20240605	195100	2471553630	15640	15640	15640	15640	0
25	20240605	195000	2471553630	15640	15640	15640	15640	0
26	20240605	194900	2471553630	15640	15640	15640	15640	0
27	20240605	194800	2471553630	15640	15640	15640	15640	0
28	20240605	194700	2471553630	15640	15640	15640	15640	0
29	20240605	194600	2471553630	15640	15640	15640	15640	0
30	20240605	194500	2471553630	15640	15640	15640	15640	0
31	20240605	194400	2471553630	15640	15640	15640	15640	0
32	20240605	194300	2471553630	15640	15640	15640	15640	3964
33	20240605	194200	2471553630	15640	15640	15640	15640	0
34	20240605	194100	2471553630	15640	15640	15640	15640	0
35	20240605	194000	2471553630	15640	15640	15640	15640	0
36	20240605	193900	2471553630	15640	15640	15640	15640	0
37	20240605	193800	2471553630	15640	15640	15640	15640	0
38	20240605	193700	2471553630	15640	15640	15640	15640	0
39	20240605	193600	2471553630	15640	15640	15640	15640	0
40	20240605	193500	2471553630	15640	15640	15640	15640	0
41	20240605	193400	2471553630	15640	15640	15640	15640	0
42	20240605	193300	2471553630	15640	15640	15640	15640	0
43	20240605	193200	2471553630	15640	15640	15640	15640	0
44	20240605	193100	2471553630	15640	15640	15640	15640	0
45	20240605	193000	2471553630	15640	15640	15640	15640	0
46	20240605	192900	2471553630	15640	15640	15640	15640	0
47	20240605	192800	2471553630	15640	15640	15640	15640	0
48	20240605	192700	2471553630	15640	15640	15640	15640	0
49	20240605	192600	2471553630	15640	15640	15640	15640	0
50	20240605	192500	2471553630	15640	15640	15640	15640	0
51	20240605	192400	2471553630	15640	15640	15640	15640	0
52	20240605	192300	2471553630	15640	15640	15640	15640	0
53	20240605	192200	2471553630	15640	15640	15640	15640	0
54	20240605	192100	2471553630	15640	15640	15640	15640	0
55	20240605	192000	2471553630	15640	15640	15640	15640	0
56	20240605	191900	2471553630	15640	15640	15640	15640	0
57	20240605	191800	2471553630	15640	15640	15640	15640	0
58	20240605	191700	2471553630	15640	15640	15640	15640	0
59	20240605	191600	2471553630	15640	15640	15640	15640	0
60	20240605	191500	2471553630	15640	15640	15640	15640	0
61	20240605	191400	2471553630	15640	15640	15640	15640	0
62	20240605	191300	2471553630	15640	15640	15640	15640	3964
63	20240605	191200	2471553630	15640	15640	15640	15640	0
64	20240605	191100	2471553630	15640	15640	15640	15640	0
65	20240605	191000	2471553630	15640	15640	15640	15640	0
66	20240605	190900	2471553630	15640	15640	15640	15640	0
67	20240605	190800	2471553630	15640	15640	15640	15640	0
68	20240605	190700	2471553630	15640	15640	15640	15640	0
69	20240605	190600	2471553630	15640	15640	15640	15640	0
70	20240605	190500	2471553630	15640	15640	15640	15640	0
71	20240605	190400	2471553630	15640	15640	15640	15640	0
72	20240605	190300	2471553630	15640	15640	15640	15640	0
73	20240605	190200	2471553630	15640	15640	15640	15640	0
74	20240605	190100	2471553630	15640	15640	15640	15640	0
75	20240605	190000	2471553630	15640	15640	15640	15640	0
76	20240605	185900	2471553630	15640	15640	15640	15640	0
77	20240605	185800	2471553630	15640	15640	15640	15640	0
78	20240605	185700	2471553630	15640	15640	15640	15640	0
79	20240605	185600	2471553630	15640	15640	15640	15640	0
80	20240605	185500	2471553630	15640	15640	15640	15640	0
81	20240605	185400	2471553630	15640	15640	15640	15640	0
82	20240605	185300	2471553630	15640	15640	15640	15640	0
83	20240605	185200	2471553630	15640	15640	15640	15640	0
84	20240605	185100	2471553630	15640	15640	15640	15640	0
85	20240605	185000	2471553630	15640	15640	15640	15640	0
86	20240605	184900	2471553630	15640	15640	15640	15640	0
87	20240605	184800	2471553630	15640	15640	15640	15640	0
88	20240605	184700	2471553630	15640	15640	15640	15640	0
89	20240605	184600	2471553630	15640	15640	15640	15640	0
90	20240605	184500	2471553630	15640	15640	15640	15640	0
91	20240605	184400	2471553630	15640	15640	15640	15640	0
92	20240605	184300	2471553630	15640	15640	15640	15640	3964
93	20240605	184200	2471553630	15640	15640	15640	15640	0
94	20240605	184100	2471553630	15640	15640	15640	15640	0
95	20240605	184000	2471553630	15640	15640	15640	15640	0
96	20240605	183900	2471553630	15640	15640	15640	15640	0
97	20240605	183800	2471553630	15640	15640	15640	15640	0
98	20240605	183700	2471553630	15640	15640	15640	15640	0
99	20240605	183600	2471553630	15640	15640	15640	15640	0
100	20240605	183500	2471553630	15640	15640	15640	15640	0
101	20240605	183400	2471553630	15640	15640	15640	15640	0
102	20240605	183300	2471553630	15640	15640	15640	15640	0
103	20240605	183200	2471553630	15640	15640	15640	15640	0
104	20240605	183100	2471553630	15640	15640	15640	15640	0
105	20240605	183000	2471553630	15640	15640	15640	15640	0
106	20240605	182900	2471553630	15640	15640	15640	15640	0
107	20240605	182800	2471553630	15640	15640	15640	15640	0
108	20240605	182700	2471553630	15640	15640	15640	15640	0
109	20240605	182600	2471553630	15640	15640	15640	15640	0
110	20240605	182500	2471553630	15640	15640	15640	15640	0
111	20240605	182400	2471553630	15640	15640	15640	15640	0
112	20240605	182300	2471553630	15640	15640	15640	15640	0
113	20240605	182200	2471553630	15640	15640	15640	15640	0
114	20240605	182100	2471553630	15640	15640	15640	15640	0
115	20240605	182000	2471553630	15640	15640	15640	15640	0
116	20240605	181900	2471553630	15640	15640	15640	15640	0
117	20240605	181800	2471553630	15640	15640	15640	15640	0
118	20240605	181700	2471553630	15640	15640	15640	15640	0
119	20240605	181600	2471553630	15640	15640	15640	15640	0
120	20240605	181500	2471553630	15640	15640	15640	15640	0
121	20240605	181400	2471553630	15640	15640	15640	15640	0
122	20240605	181300	2471553630	15640	15640	15640	15640	3964
123	20240605	181200	2471553630	15640	15640	15640	15640	0
124	20240605	181100	2471553630	15640	15640	15640	15640	0
125	20240605	181000	2471553630	15640	15640	15640	15640	0
126	20240605	180900	2471553630	15640	15640	15640	15640	0
127	20240605	180800	2471553630	15640	15640	15640	15640	0
128	20240605	180700	2471553630	15640	15640	15640	15640	0
129	20240605	180600	2471553630	15640	15640	15640	15640	0
130	20240605	180500	2471553630	15640	15640	15640	15640	0
131	20240605	180400	2471553630	15640	15640	15640	15640	0
132	20240605	180300	2471553630	15640	15640	15640	15640	0
133	20240605	180200	2471553630	15640	15640	15640	15640	0
134	20240605	180100	2471553630	15640	15640	15640	15640	0
135	20240605	180000	2471553630	15640	15640	15640	15640	0
136	20240605	175900	2471553630	15640	15640	15640	15640	0
137	20240605	175800	2471553630	15640	15640	15640	15640	0
138	20240605	175700	2471553630	15640	15640	15640	15640	0
139	20240605	175600	2471553630	15640	15640	15640	15640	0
140	20240605	175500	2471553630	15640	15640	15640	15640	0
141	20240605	175400	2471553630	15640	15640	15640	15640	0
142	20240605	175300	2471553630	15640	15640	15640	15640	0
143	20240605	175200	2471553630	15640	15640	15640	15640	0
144	20240605	175100	2471553630	15640	15640	15640	15640	0
145	20240605	175000	2471553630	15640	15640	15640	15640	0
146	20240605	174900	2471553630	15640	15640	15640	15640	0
147	20240605	174800	2471553630	15640	15640	15640	15640	0
148	20240605	174700	2471553630	15640	15640	15640	15640	0
149	20240605	174600	2471553630	15640	15640	15640	15640	0
150	20240605	174500	2471553630	15640	15640	15640	15640	0
151	20240605	174400	2471553630	15640	15640	15640	15640	0
152	20240605	174300	2471553630	15640	15640	15640	15640	3964
153	20240605	174200	2471553630	15640	15640	15640	15640	0
154	20240605	174100	2471553630	15640	15640	15640	15640	0
155	20240605	174000	2471553630	15640	15640	15640	15640	0
156	20240605	173900	2471553630	15640	15640	15640	15640	0
157	20240605	173800	2471553630	15640	15640	15640	15640	0
158	20240605	173700	2471553630	15640	15640	15640	15640	0
159	20240605	173600	2471553630	15640	15640	15640	15640	0
160	20240605	173500	2471553630	15640	15640	15640	15640	0
161	20240605	173400	2471553630	15640	15640	15640	15640	0
162	20240605	173300	2471553630	15640	15640	15640	15640	0
163	20240605	173200	2471553630	15640	15640	15640	15640	0
164	20240605	173100	2471553630	15640	15640	15640	15640	0
165	20240605	173000	2471553630	15640	15640	15640	15640	0
166	20240605	172900	2471553630	15640	15640	15640	15640	0
167	20240605	172800	2471553630	15640	15640	15640	15640	0
168	20240605	172700	2471553630	15640	15640	15640	15640	0
169	20240605	172600	2471553630	15640	15640	15640	15640	0
170	20240605	172500	2471553630	15640	15640	15640	15640	0
171	20240605	172400	2471553630	15640	15640	15640	15640	0
172	20240605	172300	2471553630	15640	15640	15640	15640	0
173	20240605	172200	2471553630	15640	15640	15640	15640	0
174	20240605	172100	2471553630	15640	15640	15640	15640	0
175	20240605	172000	2471553630	15640	15640	15640	15640	0
176	20240605	171900	2471553630	15640	15640	15640	15640	0
177	20240605	171800	2471553630	15640	15640	15640	15640	0
178	20240605	171700	2471553630	15640	15640	15640	15640	0
179	20240605	171600	2471553630	15640	15640	15640	15640	0
180	20240605	171500	2471553630	15640	15640	15640	15640	0
181	20240605	171400	2471553630	15640	15640	15640	15640	0
182	20240605	171300	2471553630	15640	15640	15640	15640	3964
183	20240605	171200	2471553630	15640	15640	15640	15640	0
184	20240605	171100	2471553630	15640	15640	15640	15640	0
185	20240605	171000	2471553630	15640	15640	15640	15640	0
186	20240605	170900	2471553630	15640	15640	15640	15640	0
187	20240605	170800	2471553630	15640	15640	15640	15640	0
188	20240605	170700	2471553630	15640	15640	15640	15640	0
189	20240605	170600	2471553630	15640	15640	15640	15640	0
190	20240605	170500	2471553630	15640	15640	15640	15640	0
191	20240605	170400	2471553630	15640	15640	15640	15640	0
192	20240605	170300	2471553630	15640	15640	15640	15640	0
193	20240605	170200	2471553630	15640	15640	15640	15640	0
194	20240605	170100	2471553630	15640	15640	15640	15640	0
195	20240605	170000	2471553630	15640	15640	15640	15640	0
196	20240605	165900	2471553630	15640	15640	15640	15640	0
197	20240605	165800	2471553630	15640	15640	15640	15640	0
198	20240605	165700	2471553630	15640	15640	15640	15640	0
199	20240605	165600	2471553630	15640	15640	15640	15640	0
200	20240605	165500	2471553630	15640	15640	15640	15640	0
201	20240605	165400	2471553630	15640	15640	15640	15640	0
202	20240605	165300	2471553630	15640	15640	15640	15640	0
203	20240605	165200	2471553630	15640	15640	15640	15640	0
204	20240605	165100	2471553630	15640	15640	15640	15640	0
205	20240605	165000	2471553630	15640	15640	15640	15640	0
206	20240605	164900	2471553630	15640	15640	15640	15640	0
207	20240605	164800	2471553630	15640	15640	15640	15640	0
208	20240605	164700	2471553630	15640	15640	15640	15640	0
209	20240605	164600	2471553630	15640	15640	15640	15640	0
210	20240605	164500	2471553630	15640	15640	15640	15640	0
211	20240605	164400	2471553630	15640	15640	15640	15640	0
212	20240605	164300	2471553630	15640	15640	15640	15640	3964
213	20240605	164200	2471553630	15640	15640	15640	15640	0
214	20240605	164100	2471553630	15640	15640	15640	15640	0
215	20240605	164000	2471553630	15640	15640	15640	15640	0
216	20240605	163900	2471553630	15640	15640	15640	15640	0
217	20240605	163800	2471553630	15640	15640	15640	15640	0
218	20240605	163700	2471553630	15640	15640	15640	15640	0
219	20240605	163600	2471553630	15640	15640	15640	15640	0
220	20240605	163500	2471553630	15640	15640	15640	15640	0
221	20240605	163400	2471553630	15640	15640	15640	15640	0
222	20240605	163300	2471553630	15640	15640	15640	15640	0
223	20240605	163200	2471553630	15640	15640	15640	15640	0
224	20240605	163100	2471553630	15640	15640	15640	15640	0
225	20240605	163000	2471553630	15640	15640	15640	15640	0
226	20240605	162900	2471553630	15640	15640	15640	15640	0
227	20240605	162800	2471553630	15640	15640	15640	15640	0
228	20240605	162700	2471553630	15640	15640	15640	15640	0
229	20240605	162600	2471553630	15640	15640	15640	15640	0
230	20240605	162500	2471553630	15640	15640	15640	15640	0
231	20240605	162400	2471553630	15640	15640	15640	15640	0
232	20240605	162300	2471553630	15640	15640	15640	15640	0
233	20240605	162200	2471553630	15640	15640	15640	15640	0
234	20240605	162100	2471553630	15640	15640	15640	15640	0
235	20240605	162000	2471553630	15640	15640	15640	15640	0
236	20240605	161900	2471553630	15640	15640	15640	15640	0
237	20240605	161800	2471553630	15640	15640	15640	15640	0
238	20240605	161700	2471553630	15640	15640	15640	15640	0
239	20240605	161600	2471553630	15640	15640	15640	15640	0
240	20240605	161500	2471553630	15640	15640	15640	15640	0
241	20240605	161400	2471553630	15640	15640	15640	15640	0
242	20240605	161300	2471553630	15640	15640	15640	15640	3964
243	20240605	161200	2471553630	15640	15640	15640	15640	0
244	20240605	161100	2471553630	15640	15640	15640	15640	0
245	20240605	161000	2471553630	15640	15640	15640	15640	0
246	20240605	160900	2471553630	15640	15640	15640	15640	0
247	20240605	160800	2471553630	15640	15640	15640	15640	0
248	20240605	160700	2471553630	15640	15640	15640	15640	0
249	20240605	160600	2471553630	15640	15640	15640	15640	0
250	20240605	160500	2471553630	15640	15640	15640	15640	0
251	20240605	160400	2471553630	15640	15640	15640	15640	0
252	20240605	160300	2471553630	15640	15640	15640	15640	0
253	20240605	160200	2471553630	15640	15640	15640	15640	0
254	20240605	160100	2471553630	15640	15640	15640	15640	0
255	20240605	160000	2471553630	15640	15640	15640	15640	0
256	20240605	155900	2471553630	15640	15640	15640	15640	0
257	20240605	155800	2471553630	15640	15640	15640	15640	0
258	20240605	155700	2471553630	15640	15640	15640	15640	0
259	20240605	155600	2471553630	15640	15640	15640	15640	0
260	20240605	155500	2471553630	15640	15640	15640	15640	0
261	20240605	155400	2471553630	15640	15640	15640	15640	0
262	20240605	155300	2471553630	15640	15640	15640	15640	0
263	20240605	155200	2471553630	15640	15640	15640	15640	0
264	20240605	155100	2471553630	15640	15640	15640	15640	0
265	20240605	155000	2471553630	15640	15640	15640	15640	0
266	20240605	154900	2471553630	15640	15640	15640	15640	0
267	20240605	154800	2471553630	15640	15640	15640	15640	0
268	20240605	154700	2471553630	15640	15640	15640	15640	0
269	20240605	154600	2471553630	15640	15640	15640	15640	0
270	20240605	154500	2471553630	15640	15640	15640	15640	0
271	20240605	154400	2471553630	15640	15640	15640	15640	0
272	20240605	154300	2471553630	15640	15640	15640	15640	3964
273	20240605	154200	2471553630	15640	15640	15640	15640	0
274	20240605	154100	2471553630	15640	15640	15640	15640	0
275	20240605	154000	2471553630	15640	15640	15640	15640	0
276	20240605	153900	2471553630	15640	15640	15640	15640	0
277	20240605	153800	2471553630	15640	15640	15640	15640	0
278	20240605	153700	2471553630	15640	15640	15640	15640	0
279	20240605	153600	2471553630	15640	15640	15640	15640	0
280	20240605	153500	2471553630	15640	15640	15640	15640	0
281	20240605	153400	2471553630	15640	15640	15640	15640	0
282	20240605	153300	2471553630	15640	15640	15640	15640	0
283	20240605	153200	2471553630	15640	15640	15640	15640	0
284	20240605	153100	2471553630	15640	15640	15640	15640	0
285	20240605	153000	2471553630	15640	15640	15640	15640	3964
286	20240605	152900	2409556670	15570	15570	15570	15570	0
287	20240605	152800	2409556670	15570	15570	15570	15570	0
288	20240605	152700	2409556670	15570	15570	15570	15570	0
289	20240605	152600	2409556670	15570	15570	15570	15570	0
290	20240605	152500	2409556670	15570	15570	15570	15570	0
291	20240605	152400	2409556670	15570	15570	15570	15570	0
292	20240605	152300	2409556670	15570	15570	15570	15570	0
293	20240605	152200	2409556670	15570	15570	15570	15570	0
294	20240605	152100	2409556670	15570	15570	15570	15570	0
295	20240605	152000	2409556670	15570	15570	15570	15570	0
296	20240605	151900	2409556670	15570	15570	15590	15460	2913
297	20240605	151800	2364191750	15570	15570	15570	15570	5
298	20240605	151700	2364113900	15590	15570	15590	15570	32
299	20240605	151600	2363615640	15590	15520	15590	15510	1128
300	20240605	151500	2346119950	15510	15520	15520	15510	332
301	20240605	151400	2340967630	15640	15530	15640	15510	400
302	20240605	151300	2334753410	15600	15600	15600	15600	0
303	20240605	151200	2334753410	15600	15570	15600	15570	50
304	20240605	151100	2333974350	15580	15580	15580	15580	0
305	20240605	151000	2333974350	15580	15580	15580	15580	1
306	20240605	150900	2333958770	15580	15580	15580	15580	0
307	20240605	150800	2333958770	15580	15580	15580	15580	0
308	20240605	150700	2333958770	15580	15580	15580	15580	0
309	20240605	150600	2333958770	15580	15580	15580	15580	1
310	20240605	150500	2333943190	15580	15580	15580	15580	0
311	20240605	150400	2333943190	15580	15580	15580	15580	1
312	20240605	150300	2333927610	15520	15520	15520	15520	0
313	20240605	150200	2333927610	15520	15520	15520	15520	5
314	20240605	150100	2333850010	15520	15520	15520	15520	0
315	20240605	150000	2333850010	15520	15520	15520	15520	0
316	20240605	145900	2333850010	15520	15520	15520	15520	0
317	20240605	145800	2333850010	15520	15530	15530	15520	6
318	20240605	145700	2333756880	15650	15650	15650	15650	0
319	20240605	145600	2333756880	15650	15650	15650	15650	0
320	20240605	145500	2333756880	15650	15650	15650	15650	0
321	20240605	145400	2333756880	15650	15650	15650	15650	0
322	20240605	145300	2333756880	15650	15500	15650	15500	3619
323	20240605	145200	2277640770	15500	15500	15500	15500	3332
324	20240605	145100	2225994770	15500	15600	15650	15480	10517
325	20240605	145000	2062579820	15550	15550	15550	15550	323
326	20240605	144900	2057557170	15500	15500	15500	15500	1000
327	20240605	144800	2042057170	15500	15500	15500	15500	1614
328	20240605	144700	2017040170	15550	15560	15560	15500	2700
329	20240605	144600	1975100380	15600	15600	15600	15600	100
330	20240605	144500	1973540380	15560	15600	15600	15560	7
331	20240605	144400	1973431220	15600	15600	15600	15600	100
332	20240605	144300	1971871220	15560	15620	15660	15560	1751
333	20240605	144200	1944559300	15660	15660	15660	15660	1
334	20240605	144100	1944543640	15630	15630	15630	15630	0
335	20240605	144000	1944543640	15630	15630	15630	15630	0
336	20240605	143900	1944543640	15630	15630	15630	15630	0
337	20240605	143800	1944543640	15630	15640	15640	15630	289
338	20240605	143700	1940025550	15660	15660	15660	15660	0
339	20240605	143600	1940025550	15660	15660	15660	15660	0
340	20240605	143500	1940025550	15660	15660	15660	15660	42
341	20240605	143400	1939367830	15670	15670	15670	15670	0
342	20240605	143300	1939367830	15670	15660	15670	15660	100
343	20240605	143200	1937801630	15630	15630	15630	15630	0
344	20240605	143100	1937801630	15630	15630	15630	15630	13
345	20240605	143000	1937598440	15680	15680	15680	15680	0
346	20240605	142900	1937598440	15680	15680	15680	15680	1
347	20240605	142800	1937582760	15680	15680	15680	15680	0
348	20240605	142700	1937582760	15680	15680	15680	15680	1
349	20240605	142600	1937567080	15650	15650	15650	15650	200
350	20240605	142500	1934437080	15680	15680	15680	15680	0
351	20240605	142400	1934437080	15680	15690	15690	15680	95
352	20240605	142300	1932946580	15690	15690	15690	15690	30
353	20240605	142200	1932475880	15640	15660	15700	15640	401
354	20240605	142100	1926193840	15620	15620	15620	15620	0
355	20240605	142000	1926193840	15620	15620	15620	15620	15
356	20240605	141900	1925959540	15640	15640	15640	15640	0
357	20240605	141800	1925959540	15640	15640	15640	15640	0
358	20240605	141700	1925959540	15640	15640	15640	15640	0
359	20240605	141600	1925959540	15640	15640	15640	15640	0
360	20240605	141500	1925959540	15640	15640	15640	15640	0
361	20240605	141400	1925959540	15640	15640	15640	15640	1
362	20240605	141300	1925943900	15660	15660	15660	15660	0
363	20240605	141200	1925943900	15660	15660	15660	15660	0
364	20240605	141100	1925943900	15660	15660	15660	15660	0
365	20240605	141000	1925943900	15660	15660	15660	15660	12
366	20240605	140900	1925755980	15660	15660	15660	15660	61
367	20240605	140800	1924800720	15640	15640	15640	15640	100
368	20240605	140700	1923236720	15690	15690	15690	15690	90
369	20240605	140600	1921824620	15690	15690	15690	15690	0
370	20240605	140500	1921824620	15690	15690	15690	15690	0
371	20240605	140400	1921824620	15690	15690	15690	15690	0
372	20240605	140300	1921824620	15690	15690	15690	15690	100
373	20240605	140200	1920255620	15700	15700	15700	15700	0
374	20240605	140100	1920255620	15700	15650	15700	15650	62
375	20240605	140000	1919285070	15650	15650	15650	15650	1
376	20240605	135900	1919269420	15620	15620	15620	15620	0
377	20240605	135800	1919269420	15620	15620	15620	15620	0
378	20240605	135700	1919269420	15620	15620	15620	15620	10
379	20240605	135600	1919113220	15700	15700	15700	15700	2
380	20240605	135500	1919081820	15700	15700	15700	15700	1
381	20240605	135400	1919066120	15700	15700	15700	15700	1
382	20240605	135300	1919050420	15710	15710	15710	15710	0
383	20240605	135200	1919050420	15710	15710	15710	15710	0
384	20240605	135100	1919050420	15710	15710	15710	15710	0
385	20240605	135000	1919050420	15710	15710	15710	15710	0
386	20240605	134900	1919050420	15710	15710	15710	15710	0
387	20240605	134800	1919050420	15710	15700	15710	15700	51
388	20240605	134700	1918249710	15610	15680	15700	15610	112
389	20240605	134600	1916497270	15610	15610	15610	15610	1
390	20240605	134500	1916481660	15610	15610	15610	15610	4
391	20240605	134400	1916419220	15700	15700	15700	15700	0
392	20240605	134300	1916419220	15700	15700	15700	15700	1
393	20240605	134200	1916403520	15610	15610	15610	15610	4
394	20240605	134100	1916341080	15710	15710	15710	15710	0
395	20240605	134000	1916341080	15710	15710	15710	15710	0
396	20240605	133900	1916341080	15710	15710	15710	15710	10
397	20240605	133800	1916183980	15700	15700	15700	15700	100
398	20240605	133700	1914613980	15730	15620	15730	15620	1669
399	20240605	133600	1888542000	15700	15700	15700	15700	50
400	20240605	133500	1887757000	15620	15620	15700	15620	595
401	20240605	133400	1878455100	15700	15700	15700	15700	201
402	20240605	133300	1875299400	15750	15750	15750	15750	0
403	20240605	133200	1875299400	15750	15750	15750	15700	94
404	20240605	133100	1873819850	15750	15750	15750	15750	0
405	20240605	133000	1873819850	15750	15750	15750	15750	0
406	20240605	132900	1873819850	15750	15750	15750	15750	6
407	20240605	132800	1873725350	15750	15750	15750	15750	0
408	20240605	132700	1873725350	15750	15750	15750	15750	0
409	20240605	132600	1873725350	15750	15750	15750	15750	0
410	20240605	132500	1873725350	15750	15750	15750	15700	105
411	20240605	132400	1872071800	15700	15720	15770	15610	119
412	20240605	132300	1870210900	15760	15760	15760	15760	100
413	20240605	132200	1868634900	15780	15740	15780	15740	64
414	20240605	132100	1867626620	15740	15700	15740	15700	578
415	20240605	132000	1858536900	15740	15740	15740	15740	8
416	20240605	131900	1858410980	15730	15720	15730	15720	200
417	20240605	131800	1855265070	15710	15710	15710	15710	0
418	20240605	131700	1855265070	15710	15710	15710	15710	0
419	20240605	131600	1855265070	15710	15710	15710	15710	157
420	20240605	131500	1852798600	15720	15720	15720	15720	0
421	20240605	131400	1852798600	15720	15610	15720	15610	2
422	20240605	131300	1852767270	15710	15700	15710	15700	500
423	20240605	131200	1844913170	15710	15640	15710	15640	640
424	20240605	131100	1834881650	15640	15620	15640	15620	500
425	20240605	131000	1827063720	15630	15630	15630	15630	0
426	20240605	130900	1827063720	15630	15630	15630	15630	1
427	20240605	130800	1827048090	15620	15620	15620	15620	200
428	20240605	130700	1823924090	15630	15590	15630	15590	304
429	20240605	130600	1819184630	15590	15560	15590	15520	4357
430	20240605	130500	1751533710	15560	15650	15650	15560	73
431	20240605	130400	1750392160	15640	15550	15640	15550	189
432	20240605	130300	1747440310	15520	15660	15660	15520	6989
433	20240605	130200	1638812200	15630	15630	15630	15630	0
434	20240605	130100	1638812200	15630	15710	15710	15630	68
435	20240605	130000	1637749280	15710	15670	15710	15630	4
436	20240605	125900	1637686600	15640	15720	15720	15640	336
437	20240605	125800	1632415560	15720	15720	15720	15720	0
438	20240605	125700	1632415560	15720	15720	15720	15720	0
439	20240605	125600	1632415560	15720	15720	15720	15720	0
440	20240605	125500	1632415560	15720	15680	15720	15670	5
441	20240605	125400	1632337130	15730	15670	15730	15670	5
442	20240605	125300	1632258540	15610	15650	15650	15610	500
443	20240605	125200	1624438240	15650	15650	15650	15650	2
444	20240605	125100	1624406940	15670	15720	15720	15670	8
445	20240605	125000	1624281530	15660	15670	15670	15660	43
446	20240605	124900	1623608130	15720	15720	15720	15720	0
447	20240605	124800	1623608130	15720	15720	15720	15720	0
448	20240605	124700	1623608130	15720	15720	15720	15720	1
449	20240605	124600	1623592410	15730	15730	15730	15730	17
450	20240605	124500	1623325000	15680	15680	15680	15680	1
451	20240605	124400	1623309320	15730	15730	15730	15730	1
452	20240605	124300	1623293590	15680	15660	15680	15660	4
453	20240605	124200	1623230890	15660	15710	15710	15660	341
454	20240605	124100	1617889780	15670	15670	15670	15670	0
455	20240605	124000	1617889780	15670	15670	15670	15670	2
456	20240605	123900	1617858440	15660	15660	15660	15660	0
457	20240605	123800	1617858440	15660	15660	15660	15660	4
458	20240605	123700	1617795800	15660	15660	15660	15660	0
459	20240605	123600	1617795800	15660	15730	15730	15660	1416
460	20240605	123500	1595557190	15730	15730	15730	15730	3
461	20240605	123400	1595510000	15780	15740	15780	15740	264
462	20240605	123300	1591354480	15740	15760	15760	15740	261
463	20240605	123200	1587245220	15760	15760	15760	15760	0
464	20240605	123100	1587245220	15760	15760	15760	15760	0
465	20240605	123000	1587245220	15760	15760	15760	15760	0
466	20240605	122900	1587245220	15760	15790	15790	15760	283
467	20240605	122800	1582782490	15800	15810	15810	15800	115
468	20240605	122700	1580964460	15810	15810	15810	15810	1
469	20240605	122600	1580948650	15810	15810	15810	15810	0
470	20240605	122500	1580948650	15810	15810	15810	15810	0
471	20240605	122400	1580948650	15810	15810	15810	15810	0
472	20240605	122300	1580948650	15810	15810	15810	15810	0
473	20240605	122200	1580948650	15810	15810	15810	15810	102
474	20240605	122100	1579336030	15810	15800	15810	15800	4
475	20240605	122000	1579272820	15810	15810	15810	15810	0
476	20240605	121900	1579272820	15810	15810	15810	15810	139
477	20240605	121800	1577075230	15900	15890	15900	15890	375
478	20240605	121700	1571114060	15890	15890	15890	15890	155
479	20240605	121600	1568651110	15900	15840	15900	15840	200
480	20240605	121500	1565475230	15840	15840	15840	15840	0
481	20240605	121400	1565475230	15840	15840	15840	15840	0
482	20240605	121300	1565475230	15840	15840	15840	15840	25
483	20240605	121200	1565079230	15840	15840	15840	15840	4
484	20240605	121100	1565015870	15880	15820	15880	15820	150
485	20240605	121000	1562634170	15780	15780	15780	15780	60
486	20240605	120900	1561687370	15780	15780	15780	15780	77
487	20240605	120800	1560472310	15770	15770	15770	15770	37
488	20240605	120700	1559888820	15800	15800	15800	15800	38
489	20240605	120600	1559288420	15800	15800	15800	15800	0
490	20240605	120500	1559288420	15800	15800	15800	15800	0
491	20240605	120400	1559288420	15800	15820	15820	15800	139
492	20240605	120300	1557089540	15870	15820	15870	15820	2
493	20240605	120200	1557057850	15830	15880	15880	15830	459
494	20240605	120100	1549790150	15880	15880	15880	15880	32
495	20240605	120000	1549281990	15880	15880	15880	15880	127
496	20240605	115900	1547265230	15880	15890	15890	15880	744
497	20240605	115800	1535443780	15890	15890	15890	15890	0
498	20240605	115700	1535443780	15890	15890	15890	15890	97
499	20240605	115600	1533902450	15890	15890	15890	15890	6
500	20240605	115500	1533807110	15940	15890	15940	15890	155
501	20240605	115400	1531336460	15890	15890	15890	15890	13
502	20240605	115300	1531129890	15940	15940	15940	15940	0
503	20240605	115200	1531129890	15940	15940	15940	15940	0
504	20240605	115100	1531129890	15940	15850	15940	15850	321
505	20240605	115000	1526036950	15900	15950	15950	15900	27
506	20240605	114900	1525607600	15960	15950	15960	15950	404
507	20240605	114800	1519161430	15960	15960	15960	15960	51
508	20240605	114700	1518347470	15970	15910	15970	15910	82
509	20240605	114600	1517039900	15900	15900	15900	15900	117
510	20240605	114500	1515179600	15890	15850	15890	15850	161
511	20240605	114400	1512624080	15850	15850	15850	15850	2
512	20240605	114300	1512592380	15850	15850	15850	15850	1
513	20240605	114200	1512576530	15850	15850	15850	15850	9
514	20240605	114100	1512433880	15850	15850	15850	15850	14
515	20240605	114000	1512211980	15850	15850	15850	15800	25
516	20240605	113900	1511815980	15850	15850	15850	15850	10
517	20240605	113800	1511657480	15850	15850	15850	15850	3
518	20240605	113700	1511609930	15850	15780	15850	15780	940
519	20240605	113600	1496732000	15780	15780	15780	15780	0
520	20240605	113500	1496732000	15780	15780	15780	15780	1
521	20240605	113400	1496716220	15730	15730	15730	15730	202
522	20240605	113300	1493538760	15750	15750	15750	15750	0
523	20240605	113200	1493538760	15750	15750	15750	15750	0
524	20240605	113100	1493538760	15750	15750	15750	15750	1
525	20240605	113000	1493523010	15800	15800	15800	15800	0
526	20240605	112900	1493523010	15800	15810	15810	15800	537
527	20240605	112800	1485038310	15810	15820	15830	15810	4
528	20240605	112700	1484975040	15810	15780	15810	15780	986
529	20240605	112600	1469401190	15780	15760	15780	15760	2
530	20240605	112500	1469369650	15730	15730	15730	15730	108
531	20240605	112400	1467670810	15730	15730	15730	15730	0
532	20240605	112300	1467670810	15730	15730	15730	15730	0
533	20240605	112200	1467670810	15730	15750	15750	15730	101
534	20240605	112100	1466080080	15690	15690	15690	15690	80
535	20240605	112000	1464824880	15680	15720	15720	15680	258
536	20240605	111900	1460774060	15720	15720	15720	15720	0
537	20240605	111800	1460774060	15720	15720	15720	15720	0
538	20240605	111700	1460774060	15720	15720	15720	15720	40
539	20240605	111600	1460145260	15790	15790	15790	15790	434
540	20240605	111500	1453292400	15800	15800	15800	15800	28
541	20240605	111400	1452850000	15800	15800	15800	15800	0
542	20240605	111300	1452850000	15800	15800	15800	15800	20
543	20240605	111200	1452534000	15780	15780	15780	15780	100
544	20240605	111100	1450956000	15720	15720	15720	15720	67
545	20240605	111000	1449902760	15780	15780	15780	15780	0
546	20240605	110900	1449902760	15780	15780	15780	15780	10
547	20240605	110800	1449744960	15780	15780	15780	15780	448
548	20240605	110700	1442675520	15780	15780	15780	15780	159
549	20240605	110600	1440166500	15780	15780	15780	15780	199
550	20240605	110500	1437026280	15780	15780	15780	15780	0
551	20240605	110400	1437026280	15780	15780	15780	15780	0
552	20240605	110300	1437026280	15780	15750	15780	15720	254
553	20240605	110200	1433019720	15720	15720	15720	15720	1
554	20240605	110100	1433004000	15710	15720	15720	15710	766
555	20240605	110000	1420970020	15750	15750	15750	15730	454
556	20240605	105900	1413820900	15800	15790	15800	15790	1261
557	20240605	105800	1393897650	15800	15800	15800	15800	0
558	20240605	105700	1393897650	15800	15800	15800	15800	0
559	20240605	105600	1393897650	15800	15800	15800	15800	0
560	20240605	105500	1393897650	15800	15800	15800	15800	0
561	20240605	105400	1393897650	15800	15790	15800	15790	125
562	20240605	105300	1391922830	15790	15790	15790	15790	3
563	20240605	105200	1391875460	15800	15800	15800	15800	492
564	20240605	105100	1384101860	15800	15790	15800	15790	201
565	20240605	105000	1380928060	15800	15800	15800	15800	0
566	20240605	104900	1380928060	15800	15700	15800	15700	71
567	20240605	104800	1379812450	15800	15800	15800	15800	0
568	20240605	104700	1379812450	15800	15800	15800	15700	128
569	20240605	104600	1377790150	15690	15690	15690	15690	0
570	20240605	104500	1377790150	15690	15700	15700	15690	1715
571	20240605	104400	1350864800	15700	15700	15700	15700	1
572	20240605	104300	1350849100	15790	15790	15790	15790	119
573	20240605	104200	1348970090	15790	15790	15790	15790	0
574	20240605	104100	1348970090	15790	15780	15790	15780	100
575	20240605	104000	1347391990	15800	15790	15800	15790	226
576	20240605	103900	1343821230	15790	15770	15790	15770	121
577	20240605	103800	1341910670	15760	15710	15760	15710	67
578	20240605	103700	1340855800	15680	15680	15680	15680	0
579	20240605	103600	1340855800	15680	15680	15680	15680	0
580	20240605	103500	1340855800	15680	15680	15680	15680	20
581	20240605	103400	1340542200	15710	15710	15710	15710	0
582	20240605	103300	1340542200	15710	15710	15710	15710	0
583	20240605	103200	1340542200	15710	15710	15710	15710	0
584	20240605	103100	1340542200	15710	15710	15710	15710	168
585	20240605	103000	1337902920	15710	15710	15710	15710	1
586	20240605	102900	1337887210	15750	15750	15750	15750	108
587	20240605	102800	1336186210	15750	15750	15750	15750	0
588	20240605	102700	1336186210	15750	15740	15750	15740	727
589	20240605	102600	1324737160	15740	15620	15740	15620	2488
590	20240605	102500	1285793810	15600	15540	15600	15540	131
591	20240605	102400	1283750390	15600	15540	15600	15540	133
592	20240605	102300	1281683210	15520	15520	15520	15520	0
593	20240605	102200	1281683210	15520	15520	15520	15520	5
594	20240605	102100	1281605610	15550	15550	15550	15550	0
595	20240605	102000	1281605610	15550	15550	15550	15550	0
596	20240605	101900	1281605610	15550	15550	15550	15550	1
597	20240605	101800	1281590060	15550	15550	15550	15550	0
598	20240605	101700	1281590060	15550	15550	15550	15550	270
599	20240605	101600	1277391560	15520	15520	15520	15520	41
600	20240605	101500	1276755240	15600	15550	15600	15550	9
601	20240605	101400	1276615140	15550	15550	15550	15550	1
602	20240605	101300	1276599590	15520	15530	15530	15520	500
603	20240605	101200	1268839570	15550	15550	15550	15550	149
604	20240605	101100	1266522620	15600	15600	15600	15600	0
605	20240605	101000	1266522620	15600	15600	15600	15600	1
606	20240605	100900	1266507020	15600	15550	15600	15550	2
607	20240605	100800	1266475870	15580	15560	15580	15560	7
608	20240605	100700	1266366870	15510	15510	15510	15510	2
609	20240605	100600	1266335850	15550	15550	15550	15550	0
610	20240605	100500	1266335850	15550	15550	15550	15550	0
611	20240605	100400	1266335850	15550	15500	15550	15500	22
612	20240605	100300	1265993800	15500	15430	15500	15430	103
613	20240605	100200	1264397370	15480	15530	15560	15480	166
614	20240605	100100	1261825970	15510	15530	15530	15510	2
615	20240605	100000	1261794930	15560	15480	15560	15430	672
616	20240605	095900	1251383060	15500	15560	15560	15500	272
617	20240605	095800	1247159200	15560	15560	15560	15500	3
618	20240605	095700	1247112580	15490	15490	15490	15490	0
619	20240605	095600	1247112580	15490	15490	15490	15490	18
620	20240605	095500	1246833760	15500	15450	15500	15410	444
621	20240605	095400	1239972560	15450	15480	15550	15450	1702
622	20240605	095300	1213672300	15550	15500	15550	15480	512
623	20240605	095200	1205743610	15500	15540	15540	15500	2474
624	20240605	095100	1167356810	15590	15590	15590	15590	282
625	20240605	095000	1162960430	15640	15640	15640	15640	0
626	20240605	094900	1162960430	15640	15640	15640	15640	160
627	20240605	094800	1160458030	15640	15640	15640	15640	42
628	20240605	094700	1159801150	15650	15630	15650	15630	222
629	20240605	094600	1156327130	15530	15530	15530	15530	17
630	20240605	094500	1156063120	15530	15540	15540	15530	28
631	20240605	094400	1155628250	15630	15550	15630	15550	51
632	20240605	094300	1154835120	15550	15550	15550	15520	1301
633	20240605	094200	1134633330	15550	15610	15620	15550	1525
634	20240605	094100	1110858490	15620	15630	15630	15620	464
635	20240605	094000	1103610560	15650	15620	15670	15620	68
636	20240605	093900	1102547410	15620	15620	15630	15620	251
637	20240605	093800	1098626760	15620	15690	15690	15620	30
638	20240605	093700	1098156430	15700	15700	15700	15700	18
639	20240605	093600	1097873830	15700	15750	15750	15700	83
640	20240605	093500	1096570480	15750	15750	15750	15750	2
641	20240605	093400	1096538980	15750	15750	15750	15750	2
642	20240605	093300	1096507480	15800	15770	15800	15700	73
643	20240605	093200	1095359260	15800	15780	15800	15780	44
644	20240605	093100	1094664300	15780	15850	15880	15780	46
645	20240605	093000	1093937670	15800	15880	15880	15800	134
646	20240605	092900	1091820340	15800	15800	15800	15800	3
647	20240605	092800	1091772940	15780	15760	15780	15760	12
648	20240605	092700	1091583760	15810	15800	15810	15730	679
649	20240605	092600	1080865080	15800	15920	15920	15800	2277
650	20240605	092500	1044833460	15930	15930	15930	15930	261
651	20240605	092400	1040675730	15940	15960	16010	15940	556
652	20240605	092300	1031805640	16000	15980	16000	15960	823
653	20240605	092200	1018648120	15980	16070	16070	15980	444
654	20240605	092100	1011544390	16100	16140	16140	16020	360
655	20240605	092000	1005745090	16150	16200	16210	16110	585
656	20240605	091900	996292610	16190	16130	16190	16130	118
657	20240605	091800	994389030	16130	16200	16240	16130	462
658	20240605	091700	986920120	16180	15960	16180	15960	5222
659	20240605	091600	902535380	15960	16220	16250	15960	3187
660	20240605	091500	851076260	16310	16390	16500	16210	3406
661	20240605	091400	795479820	16500	16400	16500	16250	3919
662	20240605	091300	731127000	16370	16270	16400	16200	5359
663	20240605	091200	643864840	16200	16150	16270	16110	2244
664	20240605	091100	607468480	16110	15890	16110	15890	5500
665	20240605	091000	519408790	15950	15810	15960	15810	3988
666	20240605	090900	455970530	15800	15790	15820	15620	14566
667	20240605	090800	226490050	15740	15640	15770	15550	8131
668	20240605	090700	98951530	15640	15640	15650	15600	615
669	20240605	090600	89344290	15600	15520	15600	15510	732
670	20240605	090500	77928380	15520	15570	15600	15520	823
671	20240605	090400	65106230	15570	15480	15570	15480	2097
672	20240605	090300	32582680	15480	15330	15480	15310	1149
673	20240605	090200	14806450	15440	15230	15480	15220	567
674	20240605	090100	6162430	15230	15230	15380	15210	356
675	20240605	090000	730060	15300	15210	15300	15210	44