KissMeData/079970/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195400	122712021	274	274	274	274	450
3	20240604	195300	122712021	274	274	274	274	0
4	20240604	195200	122712021	274	274	274	274	0
5	20240604	195100	122712021	274	274	274	274	0
6	20240604	195000	122712021	274	274	274	274	0
7	20240604	194900	122712021	274	274	274	274	0
8	20240604	194800	122712021	274	274	274	274	0
9	20240604	194700	122712021	274	274	274	274	0
10	20240604	194600	122712021	274	274	274	274	0
11	20240604	194500	122712021	274	274	274	274	0
12	20240604	194400	122712021	274	274	274	274	0
13	20240604	194300	122712021	274	274	274	274	0
14	20240604	194200	122712021	274	274	274	274	0
15	20240604	194100	122712021	274	274	274	274	0
16	20240604	194000	122712021	274	274	274	274	0
17	20240604	193900	122712021	274	274	274	274	0
18	20240604	193800	122712021	274	274	274	274	0
19	20240604	193700	122712021	274	274	274	274	0
20	20240604	193600	122712021	274	274	274	274	0
21	20240604	193500	122712021	274	274	274	274	0
22	20240604	193400	122712021	274	274	274	274	0
23	20240604	193300	122712021	274	274	274	274	0
24	20240604	193200	122712021	274	274	274	274	0
25	20240604	193100	122712021	274	274	274	274	0
26	20240604	193000	122712021	274	274	274	274	0
27	20240604	192900	122712021	274	274	274	274	0
28	20240604	192800	122712021	274	274	274	274	0
29	20240604	192700	122712021	274	274	274	274	0
30	20240604	192600	122712021	274	274	274	274	0
31	20240604	192500	122712021	274	274	274	274	0
32	20240604	192400	122712021	274	274	274	274	450
33	20240604	192300	122712021	274	274	274	274	0
34	20240604	192200	122712021	274	274	274	274	0
35	20240604	192100	122712021	274	274	274	274	0
36	20240604	192000	122712021	274	274	274	274	0
37	20240604	191900	122712021	274	274	274	274	0
38	20240604	191800	122712021	274	274	274	274	0
39	20240604	191700	122712021	274	274	274	274	0
40	20240604	191600	122712021	274	274	274	274	0
41	20240604	191500	122712021	274	274	274	274	0
42	20240604	191400	122712021	274	274	274	274	0
43	20240604	191300	122712021	274	274	274	274	0
44	20240604	191200	122712021	274	274	274	274	0
45	20240604	191100	122712021	274	274	274	274	0
46	20240604	191000	122712021	274	274	274	274	0
47	20240604	190900	122712021	274	274	274	274	0
48	20240604	190800	122712021	274	274	274	274	0
49	20240604	190700	122712021	274	274	274	274	0
50	20240604	190600	122712021	274	274	274	274	0
51	20240604	190500	122712021	274	274	274	274	0
52	20240604	190400	122712021	274	274	274	274	0
53	20240604	190300	122712021	274	274	274	274	0
54	20240604	190200	122712021	274	274	274	274	0
55	20240604	190100	122712021	274	274	274	274	0
56	20240604	190000	122712021	274	274	274	274	0
57	20240604	185900	122712021	274	274	274	274	0
58	20240604	185800	122712021	274	274	274	274	0
59	20240604	185700	122712021	274	274	274	274	0
60	20240604	185600	122712021	274	274	274	274	0
61	20240604	185500	122712021	274	274	274	274	0
62	20240604	185400	122712021	274	274	274	274	450
63	20240604	185300	122712021	274	274	274	274	0
64	20240604	185200	122712021	274	274	274	274	0
65	20240604	185100	122712021	274	274	274	274	0
66	20240604	185000	122712021	274	274	274	274	0
67	20240604	184900	122712021	274	274	274	274	0
68	20240604	184800	122712021	274	274	274	274	0
69	20240604	184700	122712021	274	274	274	274	0
70	20240604	184600	122712021	274	274	274	274	0
71	20240604	184500	122712021	274	274	274	274	0
72	20240604	184400	122712021	274	274	274	274	0
73	20240604	184300	122712021	274	274	274	274	0
74	20240604	184200	122712021	274	274	274	274	0
75	20240604	184100	122712021	274	274	274	274	0
76	20240604	184000	122712021	274	274	274	274	0
77	20240604	183900	122712021	274	274	274	274	0
78	20240604	183800	122712021	274	274	274	274	0
79	20240604	183700	122712021	274	274	274	274	0
80	20240604	183600	122712021	274	274	274	274	0
81	20240604	183500	122712021	274	274	274	274	0
82	20240604	183400	122712021	274	274	274	274	0
83	20240604	183300	122712021	274	274	274	274	0
84	20240604	183200	122712021	274	274	274	274	0
85	20240604	183100	122712021	274	274	274	274	0
86	20240604	183000	122712021	274	274	274	274	0
87	20240604	182900	122712021	274	274	274	274	0
88	20240604	182800	122712021	274	274	274	274	0
89	20240604	182700	122712021	274	274	274	274	0
90	20240604	182600	122712021	274	274	274	274	0
91	20240604	182500	122712021	274	274	274	274	0
92	20240604	182400	122712021	274	274	274	274	450
93	20240604	182300	122712021	274	274	274	274	0
94	20240604	182200	122712021	274	274	274	274	0
95	20240604	182100	122712021	274	274	274	274	0
96	20240604	182000	122712021	274	274	274	274	0
97	20240604	181900	122712021	274	274	274	274	0
98	20240604	181800	122712021	274	274	274	274	0
99	20240604	181700	122712021	274	274	274	274	0
100	20240604	181600	122712021	274	274	274	274	0
101	20240604	181500	122712021	274	274	274	274	0
102	20240604	181400	122712021	274	274	274	274	0
103	20240604	181300	122712021	274	274	274	274	0
104	20240604	181200	122712021	274	274	274	274	0
105	20240604	181100	122712021	274	274	274	274	0
106	20240604	181000	122712021	274	274	274	274	0
107	20240604	180900	122712021	274	274	274	274	0
108	20240604	180800	122712021	274	274	274	274	0
109	20240604	180700	122712021	274	274	274	274	0
110	20240604	180600	122712021	274	274	274	274	0
111	20240604	180500	122712021	274	274	274	274	0
112	20240604	180400	122712021	274	274	274	274	0
113	20240604	180300	122712021	274	274	274	274	0
114	20240604	180200	122712021	274	274	274	274	0
115	20240604	180100	122712021	274	274	274	274	0
116	20240604	180000	122712021	274	274	274	274	0
117	20240604	175900	122712021	274	274	274	274	0
118	20240604	175800	122712021	274	274	274	274	0
119	20240604	175700	122712021	274	274	274	274	0
120	20240604	175600	122712021	274	274	274	274	0
121	20240604	175500	122712021	274	274	274	274	0
122	20240604	175400	122712021	274	274	274	274	450
123	20240604	175300	122712021	274	274	274	274	0
124	20240604	175200	122712021	274	274	274	274	0
125	20240604	175100	122712021	274	274	274	274	0
126	20240604	175000	122712021	274	274	274	274	0
127	20240604	174900	122712021	274	274	274	274	0
128	20240604	174800	122712021	274	274	274	274	0
129	20240604	174700	122712021	274	274	274	274	0
130	20240604	174600	122712021	274	274	274	274	0
131	20240604	174500	122712021	274	274	274	274	0
132	20240604	174400	122712021	274	274	274	274	0
133	20240604	174300	122712021	274	274	274	274	0
134	20240604	174200	122712021	274	274	274	274	0
135	20240604	174100	122712021	274	274	274	274	0
136	20240604	174000	122712021	274	274	274	274	0
137	20240604	173900	122712021	274	274	274	274	0
138	20240604	173800	122712021	274	274	274	274	0
139	20240604	173700	122712021	274	274	274	274	0
140	20240604	173600	122712021	274	274	274	274	0
141	20240604	173500	122712021	274	274	274	274	0
142	20240604	173400	122712021	274	274	274	274	0
143	20240604	173300	122712021	274	274	274	274	0
144	20240604	173200	122712021	274	274	274	274	0
145	20240604	173100	122712021	274	274	274	274	0
146	20240604	173000	122712021	274	274	274	274	0
147	20240604	172900	122712021	274	274	274	274	0
148	20240604	172800	122712021	274	274	274	274	0
149	20240604	172700	122712021	274	274	274	274	0
150	20240604	172600	122712021	274	274	274	274	0
151	20240604	172500	122712021	274	274	274	274	0
152	20240604	172400	122712021	274	274	274	274	450
153	20240604	172300	122712021	274	274	274	274	0
154	20240604	172200	122712021	274	274	274	274	0
155	20240604	172100	122712021	274	274	274	274	0
156	20240604	172000	122712021	274	274	274	274	0
157	20240604	171900	122712021	274	274	274	274	0
158	20240604	171800	122712021	274	274	274	274	0
159	20240604	171700	122712021	274	274	274	274	0
160	20240604	171600	122712021	274	274	274	274	0
161	20240604	171500	122712021	274	274	274	274	0
162	20240604	171400	122712021	274	274	274	274	0
163	20240604	171300	122712021	274	274	274	274	0
164	20240604	171200	122712021	274	274	274	274	0
165	20240604	171100	122712021	274	274	274	274	0
166	20240604	171000	122712021	274	274	274	274	0
167	20240604	170900	122712021	274	274	274	274	0
168	20240604	170800	122712021	274	274	274	274	0
169	20240604	170700	122712021	274	274	274	274	0
170	20240604	170600	122712021	274	274	274	274	0
171	20240604	170500	122712021	274	274	274	274	0
172	20240604	170400	122712021	274	274	274	274	0
173	20240604	170300	122712021	274	274	274	274	0
174	20240604	170200	122712021	274	274	274	274	0
175	20240604	170100	122712021	274	274	274	274	0
176	20240604	170000	122712021	274	274	274	274	0
177	20240604	165900	122712021	274	274	274	274	0
178	20240604	165800	122712021	274	274	274	274	0
179	20240604	165700	122712021	274	274	274	274	0
180	20240604	165600	122712021	274	274	274	274	0
181	20240604	165500	122712021	274	274	274	274	0
182	20240604	165400	122712021	274	274	274	274	450
183	20240604	165300	122712021	274	274	274	274	0
184	20240604	165200	122712021	274	274	274	274	0
185	20240604	165100	122712021	274	274	274	274	0
186	20240604	165000	122712021	274	274	274	274	0
187	20240604	164900	122712021	274	274	274	274	0
188	20240604	164800	122712021	274	274	274	274	0
189	20240604	164700	122712021	274	274	274	274	0
190	20240604	164600	122712021	274	274	274	274	0
191	20240604	164500	122712021	274	274	274	274	0
192	20240604	164400	122712021	274	274	274	274	0
193	20240604	164300	122712021	274	274	274	274	0
194	20240604	164200	122712021	274	274	274	274	0
195	20240604	164100	122712021	274	274	274	274	0
196	20240604	164000	122712021	274	274	274	274	0
197	20240604	163900	122712021	274	274	274	274	0
198	20240604	163800	122712021	274	274	274	274	0
199	20240604	163700	122712021	274	274	274	274	0
200	20240604	163600	122712021	274	274	274	274	0
201	20240604	163500	122712021	274	274	274	274	0
202	20240604	163400	122712021	274	274	274	274	0
203	20240604	163300	122712021	274	274	274	274	0
204	20240604	163200	122712021	274	274	274	274	0
205	20240604	163100	122712021	274	274	274	274	0
206	20240604	163000	122712021	274	274	274	274	0
207	20240604	162900	122712021	274	274	274	274	0
208	20240604	162800	122712021	274	274	274	274	0
209	20240604	162700	122712021	274	274	274	274	0
210	20240604	162600	122712021	274	274	274	274	0
211	20240604	162500	122712021	274	274	274	274	0
212	20240604	162400	122712021	274	274	274	274	450
213	20240604	162300	122712021	274	274	274	274	0
214	20240604	162200	122712021	274	274	274	274	0
215	20240604	162100	122712021	274	274	274	274	0
216	20240604	162000	122712021	274	274	274	274	0
217	20240604	161900	122712021	274	274	274	274	0
218	20240604	161800	122712021	274	274	274	274	0
219	20240604	161700	122712021	274	274	274	274	0
220	20240604	161600	122712021	274	274	274	274	0
221	20240604	161500	122712021	274	274	274	274	0
222	20240604	161400	122712021	274	274	274	274	0
223	20240604	161300	122712021	274	274	274	274	0
224	20240604	161200	122712021	274	274	274	274	0
225	20240604	161100	122712021	274	274	274	274	0
226	20240604	161000	122712021	274	274	274	274	0
227	20240604	160900	122712021	274	274	274	274	0
228	20240604	160800	122712021	274	274	274	274	0
229	20240604	160700	122712021	274	274	274	274	0
230	20240604	160600	122712021	274	274	274	274	0
231	20240604	160500	122712021	274	274	274	274	0
232	20240604	160400	122712021	274	274	274	274	0
233	20240604	160300	122712021	274	274	274	274	0
234	20240604	160200	122712021	274	274	274	274	0
235	20240604	160100	122712021	274	274	274	274	0
236	20240604	160000	122712021	274	274	274	274	0
237	20240604	155900	122712021	274	274	274	274	0
238	20240604	155800	122712021	274	274	274	274	0
239	20240604	155700	122712021	274	274	274	274	0
240	20240604	155600	122712021	274	274	274	274	0
241	20240604	155500	122712021	274	274	274	274	0
242	20240604	155400	122712021	274	274	274	274	450
243	20240604	155300	122712021	274	274	274	274	0
244	20240604	155200	122712021	274	274	274	274	0
245	20240604	155100	122712021	274	274	274	274	0
246	20240604	155000	122712021	274	274	274	274	0
247	20240604	154900	122712021	274	274	274	274	0
248	20240604	154800	122712021	274	274	274	274	0
249	20240604	154700	122712021	274	274	274	274	0
250	20240604	154600	122712021	274	274	274	274	0
251	20240604	154500	122712021	274	274	274	274	0
252	20240604	154400	122712021	274	274	274	274	0
253	20240604	154300	122712021	274	274	274	274	0
254	20240604	154200	122712021	274	274	274	274	0
255	20240604	154100	122712021	274	274	274	274	0
256	20240604	154000	122712021	274	274	274	274	0
257	20240604	153900	122712021	274	274	274	274	0
258	20240604	153800	122712021	274	274	274	274	0
259	20240604	153700	122712021	274	274	274	274	0
260	20240604	153600	122712021	274	274	274	274	0
261	20240604	153500	122712021	274	274	274	274	0
262	20240604	153400	122712021	274	274	274	274	0
263	20240604	153300	122712021	274	274	274	274	0
264	20240604	153200	122712021	274	274	274	274	0
265	20240604	153100	122712021	274	274	274	274	0
266	20240604	153000	122712021	274	274	274	274	450
267	20240604	152900	122588721	275	275	275	275	0
268	20240604	152800	122588721	275	275	275	275	0
269	20240604	152700	122588721	275	275	275	275	0
270	20240604	152600	122588721	275	275	275	275	0
271	20240604	152500	122588721	275	275	275	275	0
272	20240604	152400	122588721	275	275	275	275	0
273	20240604	152300	122588721	275	275	275	275	0
274	20240604	152200	122588721	275	275	275	275	0
275	20240604	152100	122588721	275	275	275	275	0
276	20240604	152000	122588721	275	275	275	275	0
277	20240604	151900	122588721	275	275	275	275	46
278	20240604	151800	122576071	275	275	275	275	10
279	20240604	151700	122573321	275	274	275	274	1000
280	20240604	151600	122299320	274	274	274	273	2349
281	20240604	151500	121657833	274	274	274	274	0
282	20240604	151400	121657833	274	274	274	274	1192
283	20240604	151300	121331225	274	274	274	274	40
284	20240604	151200	121320265	275	275	275	275	0
285	20240604	151100	121320265	275	275	275	275	1
286	20240604	151000	121319990	274	274	274	274	1529
287	20240604	150900	120901044	274	274	274	274	1
288	20240604	150800	120900770	274	274	274	274	510
289	20240604	150700	120761030	274	274	274	274	0
290	20240604	150600	120761030	274	274	274	274	0
291	20240604	150500	120761030	274	274	274	274	1231
292	20240604	150400	120423736	275	275	275	275	240
293	20240604	150300	120357736	275	275	275	275	2000
294	20240604	150200	119807736	275	274	275	274	668
295	20240604	150100	119624546	275	275	275	275	370
296	20240604	150000	119522796	275	275	275	275	0
297	20240604	145900	119522796	275	275	275	275	0
298	20240604	145800	119522796	275	275	275	275	14
299	20240604	145700	119518946	275	275	275	275	100
300	20240604	145600	119491446	274	274	274	274	310
301	20240604	145500	119406506	275	275	275	275	0
302	20240604	145400	119406506	275	275	275	275	2
303	20240604	145300	119405956	275	275	275	275	0
304	20240604	145200	119405956	275	275	275	275	0
305	20240604	145100	119405956	275	275	275	275	0
306	20240604	145000	119405956	275	275	275	275	0
307	20240604	144900	119405956	275	275	275	275	0
308	20240604	144800	119405956	275	274	275	274	7931
309	20240604	144700	117232762	275	275	275	275	3
310	20240604	144600	117231937	276	276	276	276	0
311	20240604	144500	117231937	276	276	276	276	0
312	20240604	144400	117231937	276	276	276	276	130
313	20240604	144300	117196057	276	274	276	274	18000
314	20240604	144200	112242825	274	274	274	274	0
315	20240604	144100	112242825	274	274	274	274	0
316	20240604	144000	112242825	274	274	274	274	0
317	20240604	143900	112242825	274	274	274	274	100
318	20240604	143800	112215425	273	273	273	273	1691
319	20240604	143700	111753782	273	273	273	273	0
320	20240604	143600	111753782	273	273	273	273	14693
321	20240604	143500	107742593	274	274	274	274	200
322	20240604	143400	107687793	274	274	274	274	100
323	20240604	143300	107660393	274	274	274	274	1400
324	20240604	143200	107276793	274	274	274	274	100
325	20240604	143100	107249393	273	274	274	273	1033
326	20240604	143000	106966384	274	274	274	274	10
327	20240604	142900	106963644	274	274	274	274	0
328	20240604	142800	106963644	274	274	274	274	0
329	20240604	142700	106963644	274	274	274	274	40
330	20240604	142600	106952684	274	274	274	274	20
331	20240604	142500	106947204	275	275	275	275	100
332	20240604	142400	106919704	275	275	275	275	100
333	20240604	142300	106892204	274	274	274	274	101
334	20240604	142200	106864530	275	275	275	275	0
335	20240604	142100	106864530	275	275	275	275	0
336	20240604	142000	106864530	275	275	275	275	0
337	20240604	141900	106864530	275	275	275	275	3
338	20240604	141800	106863705	275	275	275	275	1
339	20240604	141700	106863430	273	273	273	273	1744
340	20240604	141600	106387318	273	274	274	273	358
341	20240604	141500	106289228	274	275	275	274	3909
342	20240604	141400	105218153	275	275	275	275	47
343	20240604	141300	105205228	275	275	275	275	5100
344	20240604	141200	103802728	275	275	275	275	0
345	20240604	141100	103802728	275	275	275	275	4
346	20240604	141000	103801628	274	274	274	274	0
347	20240604	140900	103801628	274	274	274	274	0
348	20240604	140800	103801628	274	274	274	274	0
349	20240604	140700	103801628	274	274	274	274	5000
350	20240604	140600	102431628	274	274	274	274	5000
351	20240604	140500	101061628	274	274	274	274	16586
352	20240604	140400	96517064	274	274	274	274	0
353	20240604	140300	96517064	274	274	274	274	0
354	20240604	140200	96517064	274	274	274	274	0
355	20240604	140100	96517064	274	274	274	274	0
356	20240604	140000	96517064	274	274	274	274	0
357	20240604	135900	96517064	274	274	274	274	0
358	20240604	135800	96517064	274	274	274	274	0
359	20240604	135700	96517064	274	274	274	274	0
360	20240604	135600	96517064	274	274	274	274	0
361	20240604	135500	96517064	274	274	274	274	86
362	20240604	135400	96493500	273	273	273	273	0
363	20240604	135300	96493500	273	274	274	273	131
364	20240604	135200	96457623	274	274	274	274	0
365	20240604	135100	96457623	274	274	274	274	800
366	20240604	135000	96238423	275	275	275	275	0
367	20240604	134900	96238423	275	275	275	275	363
368	20240604	134800	96138598	275	275	275	275	0
369	20240604	134700	96138598	275	275	275	275	0
370	20240604	134600	96138598	275	275	275	275	0
371	20240604	134500	96138598	275	275	275	275	200
372	20240604	134400	96083598	275	275	275	275	0
373	20240604	134300	96083598	275	275	275	275	0
374	20240604	134200	96083598	275	275	275	275	0
375	20240604	134100	96083598	275	275	275	275	0
376	20240604	134000	96083598	275	275	275	275	0
377	20240604	133900	96083598	275	275	275	275	0
378	20240604	133800	96083598	275	275	275	275	0
379	20240604	133700	96083598	275	275	275	275	0
380	20240604	133600	96083598	275	275	275	275	0
381	20240604	133500	96083598	275	274	275	274	612
382	20240604	133400	95915710	274	274	274	274	27
383	20240604	133300	95908312	274	274	274	274	827
384	20240604	133200	95681714	275	275	275	275	0
385	20240604	133100	95681714	275	275	275	275	0
386	20240604	133000	95681714	275	275	275	275	100
387	20240604	132900	95654214	274	274	274	274	2000
388	20240604	132800	95106214	275	275	275	275	0
389	20240604	132700	95106214	275	275	275	275	0
390	20240604	132600	95106214	275	275	275	275	0
391	20240604	132500	95106214	275	275	275	275	3
392	20240604	132400	95105389	275	275	275	275	0
393	20240604	132300	95105389	275	275	275	275	0
394	20240604	132200	95105389	275	275	275	275	1
395	20240604	132100	95105114	274	274	274	274	3
396	20240604	132000	95104292	274	274	274	274	100
397	20240604	131900	95076892	274	274	274	274	574
398	20240604	131800	94919616	274	274	274	274	0
399	20240604	131700	94919616	274	274	274	274	0
400	20240604	131600	94919616	274	274	274	274	2300
401	20240604	131500	94289416	274	274	274	274	0
402	20240604	131400	94289416	274	274	274	274	0
403	20240604	131300	94289416	274	274	274	274	0
404	20240604	131200	94289416	274	274	274	274	0
405	20240604	131100	94289416	274	274	274	274	0
406	20240604	131000	94289416	274	274	274	274	0
407	20240604	130900	94289416	274	274	274	274	532
408	20240604	130800	94143648	274	274	274	274	468
409	20240604	130700	94015416	275	275	275	275	0
410	20240604	130600	94015416	275	275	275	275	0
411	20240604	130500	94015416	275	275	275	275	0
412	20240604	130400	94015416	275	275	275	275	1
413	20240604	130300	94015141	274	274	274	274	0
414	20240604	130200	94015141	274	274	274	274	0
415	20240604	130100	94015141	274	274	274	274	0
416	20240604	130000	94015141	274	274	274	274	2280
417	20240604	125900	93390421	274	274	274	274	0
418	20240604	125800	93390421	274	274	274	274	24
419	20240604	125700	93383845	274	274	274	274	1976
420	20240604	125600	92842421	275	275	275	275	0
421	20240604	125500	92842421	275	275	275	275	0
422	20240604	125400	92842421	275	275	275	275	1
423	20240604	125300	92842146	274	274	274	274	5000
424	20240604	125200	91472146	276	275	276	275	3001
425	20240604	125100	90646870	275	274	275	274	4000
426	20240604	125000	89549870	275	275	275	274	6002
427	20240604	124900	87901320	274	274	275	274	4174
428	20240604	124800	86755470	274	274	274	274	94
429	20240604	124700	86729714	274	274	274	274	1
430	20240604	124600	86729440	274	274	274	274	0
431	20240604	124500	86729440	274	274	274	274	0
432	20240604	124400	86729440	274	274	274	274	0
433	20240604	124300	86729440	274	274	274	274	0
434	20240604	124200	86729440	274	274	274	274	0
435	20240604	124100	86729440	274	274	274	274	0
436	20240604	124000	86729440	274	274	274	274	0
437	20240604	123900	86729440	274	274	274	274	0
438	20240604	123800	86729440	274	274	274	274	0
439	20240604	123700	86729440	274	274	274	274	200
440	20240604	123600	86674640	274	274	274	274	0
441	20240604	123500	86674640	274	274	274	274	0
442	20240604	123400	86674640	274	274	274	274	1
443	20240604	123300	86674366	275	275	275	275	1
444	20240604	123200	86674091	274	274	274	274	0
445	20240604	123100	86674091	274	274	274	274	0
446	20240604	123000	86674091	274	274	274	274	0
447	20240604	122900	86674091	274	274	274	274	0
448	20240604	122800	86674091	274	274	274	274	0
449	20240604	122700	86674091	274	274	274	274	0
450	20240604	122600	86674091	274	274	274	274	0
451	20240604	122500	86674091	274	274	274	274	5000
452	20240604	122400	85304091	275	275	275	275	1000
453	20240604	122300	85029091	275	275	275	275	0
454	20240604	122200	85029091	275	275	275	275	0
455	20240604	122100	85029091	275	275	275	275	0
456	20240604	122000	85029091	275	275	275	275	0
457	20240604	121900	85029091	275	275	275	275	0
458	20240604	121800	85029091	275	275	275	275	0
459	20240604	121700	85029091	275	275	275	275	0
460	20240604	121600	85029091	275	275	275	275	2
461	20240604	121500	85028541	275	275	275	275	4
462	20240604	121400	85027441	275	275	275	275	0
463	20240604	121300	85027441	275	275	275	275	0
464	20240604	121200	85027441	275	275	275	275	0
465	20240604	121100	85027441	275	275	275	275	1000
466	20240604	121000	84752441	275	275	275	275	0
467	20240604	120900	84752441	275	275	275	275	3000
468	20240604	120800	83927441	275	275	275	275	5
469	20240604	120700	83926066	274	274	274	274	0
470	20240604	120600	83926066	274	274	274	274	5000
471	20240604	120500	82556066	275	275	275	275	0
472	20240604	120400	82556066	275	275	275	275	0
473	20240604	120300	82556066	275	275	275	275	0
474	20240604	120200	82556066	275	275	275	275	0
475	20240604	120100	82556066	275	275	275	275	0
476	20240604	120000	82556066	275	275	275	275	0
477	20240604	115900	82556066	275	275	275	275	0
478	20240604	115800	82556066	275	275	275	275	0
479	20240604	115700	82556066	275	275	275	275	0
480	20240604	115600	82556066	275	275	275	275	259
481	20240604	115500	82484841	275	275	275	275	7
482	20240604	115400	82482916	275	275	275	275	0
483	20240604	115300	82482916	275	275	275	275	2000
484	20240604	115200	81932916	275	275	275	275	0
485	20240604	115100	81932916	275	275	275	275	0
486	20240604	115000	81932916	275	275	275	275	0
487	20240604	114900	81932916	275	275	275	275	0
488	20240604	114800	81932916	275	275	275	275	0
489	20240604	114700	81932916	275	275	275	275	0
490	20240604	114600	81932916	275	275	275	275	0
491	20240604	114500	81932916	275	275	275	275	1
492	20240604	114400	81932641	275	275	275	275	0
493	20240604	114300	81932641	275	275	275	275	0
494	20240604	114200	81932641	275	275	275	275	100
495	20240604	114100	81905141	274	274	274	274	0
496	20240604	114000	81905141	274	274	274	274	0
497	20240604	113900	81905141	274	274	274	274	0
498	20240604	113800	81905141	274	274	274	274	6106
499	20240604	113700	80232097	275	275	275	275	1000
500	20240604	113600	79957097	275	275	275	275	107
501	20240604	113500	79927672	275	275	275	275	0
502	20240604	113400	79927672	275	275	275	275	0
503	20240604	113300	79927672	275	275	275	275	0
504	20240604	113200	79927672	275	275	275	275	0
505	20240604	113100	79927672	275	275	275	275	0
506	20240604	113000	79927672	275	275	275	275	385
507	20240604	112900	79821797	275	275	275	275	8
508	20240604	112800	79819597	275	275	275	275	0
509	20240604	112700	79819597	275	275	275	275	1
510	20240604	112600	79819322	274	274	274	274	300
511	20240604	112500	79737122	274	274	274	274	2001
512	20240604	112400	79188848	274	274	274	274	0
513	20240604	112300	79188848	274	274	274	274	0
514	20240604	112200	79188848	274	274	274	274	1271
515	20240604	112100	78840594	274	274	274	274	1129
516	20240604	112000	78531248	275	275	275	275	0
517	20240604	111900	78531248	275	275	275	275	0
518	20240604	111800	78531248	275	275	275	275	0
519	20240604	111700	78531248	275	275	275	275	0
520	20240604	111600	78531248	275	275	275	275	1
521	20240604	111500	78530973	276	276	276	276	0
522	20240604	111400	78530973	276	276	276	276	0
523	20240604	111300	78530973	276	274	276	274	10001
524	20240604	111200	75790697	275	275	275	275	0
525	20240604	111100	75790697	275	275	275	275	1057
526	20240604	111000	75500022	276	276	276	276	2
527	20240604	110900	75499470	276	276	276	276	100
528	20240604	110800	75471870	275	275	275	275	0
529	20240604	110700	75471870	275	275	275	275	0
530	20240604	110600	75471870	275	275	275	275	200
531	20240604	110500	75416870	275	275	275	275	0
532	20240604	110400	75416870	275	275	275	275	0
533	20240604	110300	75416870	275	275	275	275	800
534	20240604	110200	75196870	275	275	275	275	500
535	20240604	110100	75059370	275	275	275	275	0
536	20240604	110000	75059370	275	275	275	275	2
537	20240604	105900	75058820	275	275	275	275	9
538	20240604	105800	75056345	275	275	275	275	0
539	20240604	105700	75056345	275	275	275	275	0
540	20240604	105600	75056345	275	275	275	275	0
541	20240604	105500	75056345	275	275	275	275	0
542	20240604	105400	75056345	275	275	275	275	18
543	20240604	105300	75051395	275	275	275	275	0
544	20240604	105200	75051395	275	275	275	275	0
545	20240604	105100	75051395	275	275	275	275	998
546	20240604	105000	74776945	275	275	275	275	0
547	20240604	104900	74776945	275	275	275	275	0
548	20240604	104800	74776945	275	275	275	275	2
549	20240604	104700	74776395	274	274	274	274	0
550	20240604	104600	74776395	274	274	274	274	0
551	20240604	104500	74776395	274	274	274	274	1000
552	20240604	104400	74502395	274	274	274	274	0
553	20240604	104300	74502395	274	274	274	274	0
554	20240604	104200	74502395	274	274	274	274	548
555	20240604	104100	74352243	274	275	275	274	47349
556	20240604	104000	61375081	278	278	278	278	0
557	20240604	103900	61375081	278	278	278	278	144
558	20240604	103800	61335049	278	276	278	276	10129
559	20240604	103700	58532179	276	275	276	275	20
560	20240604	103600	58526669	275	275	275	275	0
561	20240604	103500	58526669	275	275	275	275	30
562	20240604	103400	58518419	276	276	276	276	3
563	20240604	103300	58517591	276	276	276	276	170
564	20240604	103200	58470671	276	276	276	276	0
565	20240604	103100	58470671	276	276	276	276	0
566	20240604	103000	58470671	276	276	276	276	0
567	20240604	102900	58470671	276	276	276	276	2071
568	20240604	102800	57899075	276	275	276	275	111
569	20240604	102700	57868441	276	276	276	276	0
570	20240604	102600	57868441	276	276	276	276	1
571	20240604	102500	57868165	275	275	275	275	1
572	20240604	102400	57867890	276	275	276	275	158
573	20240604	102300	57824439	276	275	276	275	148
574	20240604	102200	57783638	275	275	275	275	3748
575	20240604	102100	56752938	275	275	275	275	2000
576	20240604	102000	56202938	275	275	275	275	1576
577	20240604	101900	55769538	276	274	276	274	11425
578	20240604	101800	52634364	273	273	273	273	0
579	20240604	101700	52634364	273	273	273	273	0
580	20240604	101600	52634364	273	274	274	273	10798
581	20240604	101500	49685712	274	274	274	274	0
582	20240604	101400	49685712	274	274	274	274	0
583	20240604	101300	49685712	274	274	274	274	4000
584	20240604	101200	48589712	274	275	275	274	4100
585	20240604	101100	47466212	274	275	275	274	18313
586	20240604	101000	42445825	274	275	275	274	973
587	20240604	100900	42178763	274	275	275	274	844
588	20240604	100800	41946947	275	275	275	275	826
589	20240604	100700	41719797	275	276	276	275	51
590	20240604	100600	41705722	276	276	276	276	0
591	20240604	100500	41705722	276	276	276	276	10
592	20240604	100400	41702962	276	276	276	276	2
593	20240604	100300	41702410	275	276	276	275	16513
594	20240604	100200	37160823	275	275	275	275	1989
595	20240604	100100	36613848	275	275	275	275	11
596	20240604	100000	36610823	275	275	275	275	0
597	20240604	095900	36610823	275	275	275	275	969
598	20240604	095800	36344348	275	273	275	273	3032
599	20240604	095700	35512550	274	274	274	274	10000
600	20240604	095600	32772550	274	274	274	274	19957
601	20240604	095500	27304332	274	274	274	274	6000
602	20240604	095400	25660332	276	275	276	274	14554
603	20240604	095300	21657985	276	277	277	276	4
604	20240604	095200	21656879	276	276	276	276	397
605	20240604	095100	21547307	276	277	277	276	5001
606	20240604	095000	20167030	276	276	276	276	1010
607	20240604	094900	19888270	277	277	277	276	11772
608	20240604	094800	16638426	277	278	278	277	5760
609	20240604	094700	15042146	278	278	278	278	1000
610	20240604	094600	14764146	278	278	278	278	0
611	20240604	094500	14764146	278	278	278	278	0
612	20240604	094400	14764146	278	278	278	278	0
613	20240604	094300	14764146	278	278	278	278	0
614	20240604	094200	14764146	278	278	278	278	0
615	20240604	094100	14764146	278	278	278	278	600
616	20240604	094000	14597346	278	278	278	278	0
617	20240604	093900	14597346	278	278	278	278	0
618	20240604	093800	14597346	278	278	278	278	1000
619	20240604	093700	14319346	281	278	281	278	501
620	20240604	093600	14180065	278	278	278	278	100
621	20240604	093500	14152265	278	278	278	278	0
622	20240604	093400	14152265	278	278	278	278	0
623	20240604	093300	14152265	278	278	278	278	0
624	20240604	093200	14152265	278	278	278	278	2100
625	20240604	093100	13568465	281	281	281	281	0
626	20240604	093000	13568465	281	281	281	281	1
627	20240604	092900	13568184	280	280	280	280	10
628	20240604	092800	13565384	280	280	280	280	1000
629	20240604	092700	13285384	281	281	281	281	0
630	20240604	092600	13285384	281	281	281	281	5
631	20240604	092500	13283979	279	279	279	279	0
632	20240604	092400	13283979	279	279	279	279	0
633	20240604	092300	13283979	279	279	279	279	0
634	20240604	092200	13283979	279	279	279	279	331
635	20240604	092100	13191630	281	281	281	281	0
636	20240604	092000	13191630	281	281	281	281	0
637	20240604	091900	13191630	281	281	281	281	0
638	20240604	091800	13191630	281	281	281	281	0
639	20240604	091700	13191630	281	281	281	281	0
640	20240604	091600	13191630	281	281	281	281	0
641	20240604	091500	13191630	281	281	281	281	0
642	20240604	091400	13191630	281	281	281	281	0
643	20240604	091300	13191630	281	281	281	281	0
644	20240604	091200	13191630	281	281	281	281	1
645	20240604	091100	13191349	282	282	282	282	0
646	20240604	091000	13191349	282	282	282	282	1
647	20240604	090900	13191067	279	279	279	279	1300
648	20240604	090800	12828367	279	279	279	279	0
649	20240604	090700	12828367	279	279	279	279	1000
650	20240604	090600	12549367	279	280	280	279	21000
651	20240604	090500	6690269	281	281	281	281	658
652	20240604	090400	6505371	281	280	281	280	1988
653	20240604	090300	5947731	280	280	280	280	1600
654	20240604	090200	5499731	280	280	280	280	0
655	20240604	090100	5499731	280	280	280	280	3132
656	20240604	090000	4622771	280	284	284	280	16306