KissMeData/040910/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192500	1864540230	8670	8670	8670	8670	5503
3	20240605	192400	1864540230	8670	8670	8670	8670	0
4	20240605	192300	1864540230	8670	8670	8670	8670	0
5	20240605	192200	1864540230	8670	8670	8670	8670	0
6	20240605	192100	1864540230	8670	8670	8670	8670	0
7	20240605	192000	1864540230	8670	8670	8670	8670	0
8	20240605	191900	1864540230	8670	8670	8670	8670	0
9	20240605	191800	1864540230	8670	8670	8670	8670	0
10	20240605	191700	1864540230	8670	8670	8670	8670	0
11	20240605	191600	1864540230	8670	8670	8670	8670	0
12	20240605	191500	1864540230	8670	8670	8670	8670	0
13	20240605	191400	1864540230	8670	8670	8670	8670	0
14	20240605	191300	1864540230	8670	8670	8670	8670	0
15	20240605	191200	1864540230	8670	8670	8670	8670	0
16	20240605	191100	1864540230	8670	8670	8670	8670	0
17	20240605	191000	1864540230	8670	8670	8670	8670	0
18	20240605	190900	1864540230	8670	8670	8670	8670	0
19	20240605	190800	1864540230	8670	8670	8670	8670	0
20	20240605	190700	1864540230	8670	8670	8670	8670	0
21	20240605	190600	1864540230	8670	8670	8670	8670	0
22	20240605	190500	1864540230	8670	8670	8670	8670	0
23	20240605	190400	1864540230	8670	8670	8670	8670	0
24	20240605	190300	1864540230	8670	8670	8670	8670	0
25	20240605	190200	1864540230	8670	8670	8670	8670	0
26	20240605	190100	1864540230	8670	8670	8670	8670	0
27	20240605	190000	1864540230	8670	8670	8670	8670	0
28	20240605	185900	1864540230	8670	8670	8670	8670	0
29	20240605	185800	1864540230	8670	8670	8670	8670	0
30	20240605	185700	1864540230	8670	8670	8670	8670	0
31	20240605	185600	1864540230	8670	8670	8670	8670	0
32	20240605	185500	1864540230	8670	8670	8670	8670	5503
33	20240605	185400	1864540230	8670	8670	8670	8670	0
34	20240605	185300	1864540230	8670	8670	8670	8670	0
35	20240605	185200	1864540230	8670	8670	8670	8670	0
36	20240605	185100	1864540230	8670	8670	8670	8670	0
37	20240605	185000	1864540230	8670	8670	8670	8670	0
38	20240605	184900	1864540230	8670	8670	8670	8670	0
39	20240605	184800	1864540230	8670	8670	8670	8670	0
40	20240605	184700	1864540230	8670	8670	8670	8670	0
41	20240605	184600	1864540230	8670	8670	8670	8670	0
42	20240605	184500	1864540230	8670	8670	8670	8670	0
43	20240605	184400	1864540230	8670	8670	8670	8670	0
44	20240605	184300	1864540230	8670	8670	8670	8670	0
45	20240605	184200	1864540230	8670	8670	8670	8670	0
46	20240605	184100	1864540230	8670	8670	8670	8670	0
47	20240605	184000	1864540230	8670	8670	8670	8670	0
48	20240605	183900	1864540230	8670	8670	8670	8670	0
49	20240605	183800	1864540230	8670	8670	8670	8670	0
50	20240605	183700	1864540230	8670	8670	8670	8670	0
51	20240605	183600	1864540230	8670	8670	8670	8670	0
52	20240605	183500	1864540230	8670	8670	8670	8670	0
53	20240605	183400	1864540230	8670	8670	8670	8670	0
54	20240605	183300	1864540230	8670	8670	8670	8670	0
55	20240605	183200	1864540230	8670	8670	8670	8670	0
56	20240605	183100	1864540230	8670	8670	8670	8670	0
57	20240605	183000	1864540230	8670	8670	8670	8670	0
58	20240605	182900	1864540230	8670	8670	8670	8670	0
59	20240605	182800	1864540230	8670	8670	8670	8670	0
60	20240605	182700	1864540230	8670	8670	8670	8670	0
61	20240605	182600	1864540230	8670	8670	8670	8670	0
62	20240605	182500	1864540230	8670	8670	8670	8670	5503
63	20240605	182400	1864540230	8670	8670	8670	8670	0
64	20240605	182300	1864540230	8670	8670	8670	8670	0
65	20240605	182200	1864540230	8670	8670	8670	8670	0
66	20240605	182100	1864540230	8670	8670	8670	8670	0
67	20240605	182000	1864540230	8670	8670	8670	8670	0
68	20240605	181900	1864540230	8670	8670	8670	8670	0
69	20240605	181800	1864540230	8670	8670	8670	8670	0
70	20240605	181700	1864540230	8670	8670	8670	8670	0
71	20240605	181600	1864540230	8670	8670	8670	8670	0
72	20240605	181500	1864540230	8670	8670	8670	8670	0
73	20240605	181400	1864540230	8670	8670	8670	8670	0
74	20240605	181300	1864540230	8670	8670	8670	8670	0
75	20240605	181200	1864540230	8670	8670	8670	8670	0
76	20240605	181100	1864540230	8670	8670	8670	8670	0
77	20240605	181000	1864540230	8670	8670	8670	8670	0
78	20240605	180900	1864540230	8670	8670	8670	8670	0
79	20240605	180800	1864540230	8670	8670	8670	8670	0
80	20240605	180700	1864540230	8670	8670	8670	8670	0
81	20240605	180600	1864540230	8670	8670	8670	8670	0
82	20240605	180500	1864540230	8670	8670	8670	8670	0
83	20240605	180400	1864540230	8670	8670	8670	8670	0
84	20240605	180300	1864540230	8670	8670	8670	8670	0
85	20240605	180200	1864540230	8670	8670	8670	8670	0
86	20240605	180100	1864540230	8670	8670	8670	8670	0
87	20240605	180000	1864540230	8670	8670	8670	8670	0
88	20240605	175900	1864540230	8670	8670	8670	8670	0
89	20240605	175800	1864540230	8670	8670	8670	8670	0
90	20240605	175700	1864540230	8670	8670	8670	8670	0
91	20240605	175600	1864540230	8670	8670	8670	8670	0
92	20240605	175500	1864540230	8670	8670	8670	8670	5503
93	20240605	175400	1864540230	8670	8670	8670	8670	0
94	20240605	175300	1864540230	8670	8670	8670	8670	0
95	20240605	175200	1864540230	8670	8670	8670	8670	0
96	20240605	175100	1864540230	8670	8670	8670	8670	0
97	20240605	175000	1864540230	8670	8670	8670	8670	0
98	20240605	174900	1864540230	8670	8670	8670	8670	0
99	20240605	174800	1864540230	8670	8670	8670	8670	0
100	20240605	174700	1864540230	8670	8670	8670	8670	0
101	20240605	174600	1864540230	8670	8670	8670	8670	0
102	20240605	174500	1864540230	8670	8670	8670	8670	0
103	20240605	174400	1864540230	8670	8670	8670	8670	0
104	20240605	174300	1864540230	8670	8670	8670	8670	0
105	20240605	174200	1864540230	8670	8670	8670	8670	0
106	20240605	174100	1864540230	8670	8670	8670	8670	0
107	20240605	174000	1864540230	8670	8670	8670	8670	0
108	20240605	173900	1864540230	8670	8670	8670	8670	0
109	20240605	173800	1864540230	8670	8670	8670	8670	0
110	20240605	173700	1864540230	8670	8670	8670	8670	0
111	20240605	173600	1864540230	8670	8670	8670	8670	0
112	20240605	173500	1864540230	8670	8670	8670	8670	0
113	20240605	173400	1864540230	8670	8670	8670	8670	0
114	20240605	173300	1864540230	8670	8670	8670	8670	0
115	20240605	173200	1864540230	8670	8670	8670	8670	0
116	20240605	173100	1864540230	8670	8670	8670	8670	0
117	20240605	173000	1864540230	8670	8670	8670	8670	0
118	20240605	172900	1864540230	8670	8670	8670	8670	0
119	20240605	172800	1864540230	8670	8670	8670	8670	0
120	20240605	172700	1864540230	8670	8670	8670	8670	0
121	20240605	172600	1864540230	8670	8670	8670	8670	0
122	20240605	172500	1864540230	8670	8670	8670	8670	5503
123	20240605	172400	1864540230	8670	8670	8670	8670	0
124	20240605	172300	1864540230	8670	8670	8670	8670	0
125	20240605	172200	1864540230	8670	8670	8670	8670	0
126	20240605	172100	1864540230	8670	8670	8670	8670	0
127	20240605	172000	1864540230	8670	8670	8670	8670	0
128	20240605	171900	1864540230	8670	8670	8670	8670	0
129	20240605	171800	1864540230	8670	8670	8670	8670	0
130	20240605	171700	1864540230	8670	8670	8670	8670	0
131	20240605	171600	1864540230	8670	8670	8670	8670	0
132	20240605	171500	1864540230	8670	8670	8670	8670	0
133	20240605	171400	1864540230	8670	8670	8670	8670	0
134	20240605	171300	1864540230	8670	8670	8670	8670	0
135	20240605	171200	1864540230	8670	8670	8670	8670	0
136	20240605	171100	1864540230	8670	8670	8670	8670	0
137	20240605	171000	1864540230	8670	8670	8670	8670	0
138	20240605	170900	1864540230	8670	8670	8670	8670	0
139	20240605	170800	1864540230	8670	8670	8670	8670	0
140	20240605	170700	1864540230	8670	8670	8670	8670	0
141	20240605	170600	1864540230	8670	8670	8670	8670	0
142	20240605	170500	1864540230	8670	8670	8670	8670	0
143	20240605	170400	1864540230	8670	8670	8670	8670	0
144	20240605	170300	1864540230	8670	8670	8670	8670	0
145	20240605	170200	1864540230	8670	8670	8670	8670	0
146	20240605	170100	1864540230	8670	8670	8670	8670	0
147	20240605	170000	1864540230	8670	8670	8670	8670	0
148	20240605	165900	1864540230	8670	8670	8670	8670	0
149	20240605	165800	1864540230	8670	8670	8670	8670	0
150	20240605	165700	1864540230	8670	8670	8670	8670	0
151	20240605	165600	1864540230	8670	8670	8670	8670	0
152	20240605	165500	1864540230	8670	8670	8670	8670	5503
153	20240605	165400	1864540230	8670	8670	8670	8670	0
154	20240605	165300	1864540230	8670	8670	8670	8670	0
155	20240605	165200	1864540230	8670	8670	8670	8670	0
156	20240605	165100	1864540230	8670	8670	8670	8670	0
157	20240605	165000	1864540230	8670	8670	8670	8670	0
158	20240605	164900	1864540230	8670	8670	8670	8670	0
159	20240605	164800	1864540230	8670	8670	8670	8670	0
160	20240605	164700	1864540230	8670	8670	8670	8670	0
161	20240605	164600	1864540230	8670	8670	8670	8670	0
162	20240605	164500	1864540230	8670	8670	8670	8670	0
163	20240605	164400	1864540230	8670	8670	8670	8670	0
164	20240605	164300	1864540230	8670	8670	8670	8670	0
165	20240605	164200	1864540230	8670	8670	8670	8670	0
166	20240605	164100	1864540230	8670	8670	8670	8670	0
167	20240605	164000	1864540230	8670	8670	8670	8670	0
168	20240605	163900	1864540230	8670	8670	8670	8670	0
169	20240605	163800	1864540230	8670	8670	8670	8670	0
170	20240605	163700	1864540230	8670	8670	8670	8670	0
171	20240605	163600	1864540230	8670	8670	8670	8670	0
172	20240605	163500	1864540230	8670	8670	8670	8670	0
173	20240605	163400	1864540230	8670	8670	8670	8670	0
174	20240605	163300	1864540230	8670	8670	8670	8670	0
175	20240605	163200	1864540230	8670	8670	8670	8670	0
176	20240605	163100	1864540230	8670	8670	8670	8670	0
177	20240605	163000	1864540230	8670	8670	8670	8670	0
178	20240605	162900	1864540230	8670	8670	8670	8670	0
179	20240605	162800	1864540230	8670	8670	8670	8670	0
180	20240605	162700	1864540230	8670	8670	8670	8670	0
181	20240605	162600	1864540230	8670	8670	8670	8670	0
182	20240605	162500	1864540230	8670	8670	8670	8670	5503
183	20240605	162400	1864540230	8670	8670	8670	8670	0
184	20240605	162300	1864540230	8670	8670	8670	8670	0
185	20240605	162200	1864540230	8670	8670	8670	8670	0
186	20240605	162100	1864540230	8670	8670	8670	8670	0
187	20240605	162000	1864540230	8670	8670	8670	8670	0
188	20240605	161900	1864540230	8670	8670	8670	8670	0
189	20240605	161800	1864540230	8670	8670	8670	8670	0
190	20240605	161700	1864540230	8670	8670	8670	8670	0
191	20240605	161600	1864540230	8670	8670	8670	8670	0
192	20240605	161500	1864540230	8670	8670	8670	8670	0
193	20240605	161400	1864540230	8670	8670	8670	8670	0
194	20240605	161300	1864540230	8670	8670	8670	8670	0
195	20240605	161200	1864540230	8670	8670	8670	8670	0
196	20240605	161100	1864540230	8670	8670	8670	8670	0
197	20240605	161000	1864540230	8670	8670	8670	8670	0
198	20240605	160900	1864540230	8670	8670	8670	8670	0
199	20240605	160800	1864540230	8670	8670	8670	8670	0
200	20240605	160700	1864540230	8670	8670	8670	8670	0
201	20240605	160600	1864540230	8670	8670	8670	8670	0
202	20240605	160500	1864540230	8670	8670	8670	8670	0
203	20240605	160400	1864540230	8670	8670	8670	8670	0
204	20240605	160300	1864540230	8670	8670	8670	8670	0
205	20240605	160200	1864540230	8670	8670	8670	8670	0
206	20240605	160100	1864540230	8670	8670	8670	8670	0
207	20240605	160000	1864540230	8670	8670	8670	8670	0
208	20240605	155900	1864540230	8670	8670	8670	8670	0
209	20240605	155800	1864540230	8670	8670	8670	8670	0
210	20240605	155700	1864540230	8670	8670	8670	8670	0
211	20240605	155600	1864540230	8670	8670	8670	8670	0
212	20240605	155500	1864540230	8670	8670	8670	8670	5503
213	20240605	155400	1864540230	8670	8670	8670	8670	0
214	20240605	155300	1864540230	8670	8670	8670	8670	0
215	20240605	155200	1864540230	8670	8670	8670	8670	0
216	20240605	155100	1864540230	8670	8670	8670	8670	0
217	20240605	155000	1864540230	8670	8670	8670	8670	0
218	20240605	154900	1864540230	8670	8670	8670	8670	0
219	20240605	154800	1864540230	8670	8670	8670	8670	0
220	20240605	154700	1864540230	8670	8670	8670	8670	0
221	20240605	154600	1864540230	8670	8670	8670	8670	0
222	20240605	154500	1864540230	8670	8670	8670	8670	0
223	20240605	154400	1864540230	8670	8670	8670	8670	0
224	20240605	154300	1864540230	8670	8670	8670	8670	0
225	20240605	154200	1864540230	8670	8670	8670	8670	0
226	20240605	154100	1864540230	8670	8670	8670	8670	0
227	20240605	154000	1864540230	8670	8670	8670	8670	0
228	20240605	153900	1864540230	8670	8670	8670	8670	0
229	20240605	153800	1864540230	8670	8670	8670	8670	0
230	20240605	153700	1864540230	8670	8670	8670	8670	0
231	20240605	153600	1864540230	8670	8670	8670	8670	0
232	20240605	153500	1864540230	8670	8670	8670	8670	0
233	20240605	153400	1864540230	8670	8670	8670	8670	0
234	20240605	153300	1864540230	8670	8670	8670	8670	0
235	20240605	153200	1864540230	8670	8670	8670	8670	0
236	20240605	153100	1864540230	8670	8670	8670	8670	0
237	20240605	153000	1864540230	8670	8670	8670	8670	5503
238	20240605	152900	1816829220	8670	8670	8670	8670	0
239	20240605	152800	1816829220	8670	8670	8670	8670	0
240	20240605	152700	1816829220	8670	8670	8670	8670	0
241	20240605	152600	1816829220	8670	8670	8670	8670	0
242	20240605	152500	1816829220	8670	8670	8670	8670	0
243	20240605	152400	1816829220	8670	8670	8670	8670	0
244	20240605	152300	1816829220	8670	8670	8670	8670	0
245	20240605	152200	1816829220	8670	8670	8670	8670	0
246	20240605	152100	1816829220	8670	8670	8670	8670	0
247	20240605	152000	1816829220	8670	8670	8670	8670	0
248	20240605	151900	1816829220	8670	8670	8670	8670	4
249	20240605	151800	1816794540	8670	8670	8670	8670	14
250	20240605	151700	1816673160	8680	8680	8680	8680	403
251	20240605	151600	1813175120	8680	8690	8690	8680	818
252	20240605	151500	1806067710	8700	8690	8700	8690	556
253	20240605	151400	1801234780	8690	8690	8690	8690	11
254	20240605	151300	1801139190	8690	8700	8700	8690	95
255	20240605	151200	1800313630	8700	8690	8700	8690	15
256	20240605	151100	1800183180	8690	8690	8690	8690	71
257	20240605	151000	1799566190	8680	8680	8680	8680	442
258	20240605	150900	1795729630	8680	8680	8680	8680	571
259	20240605	150800	1790773350	8680	8690	8690	8680	96
260	20240605	150700	1789940060	8710	8700	8710	8680	1213
261	20240605	150600	1779401380	8690	8700	8700	8690	200
262	20240605	150500	1777663370	8700	8700	8700	8690	330
263	20240605	150400	1774792540	8720	8720	8720	8700	2432
264	20240605	150300	1753629570	8720	8720	8720	8720	192
265	20240605	150200	1751955330	8720	8720	8720	8720	35
266	20240605	150100	1751650130	8720	8720	8730	8720	383
267	20240605	150000	1748309820	8720	8720	8720	8720	6
268	20240605	145900	1748257500	8730	8730	8730	8730	1
269	20240605	145800	1748248770	8730	8730	8730	8730	1
270	20240605	145700	1748240040	8720	8720	8720	8720	90
271	20240605	145600	1747455240	8730	8730	8730	8730	0
272	20240605	145500	1747455240	8730	8730	8730	8730	0
273	20240605	145400	1747455240	8730	8730	8730	8730	8
274	20240605	145300	1747385400	8730	8730	8730	8730	0
275	20240605	145200	1747385400	8730	8730	8730	8730	1
276	20240605	145100	1747376670	8730	8730	8730	8730	6
277	20240605	145000	1747324290	8730	8730	8730	8730	11
278	20240605	144900	1747228260	8720	8720	8720	8720	0
279	20240605	144800	1747228260	8720	8720	8720	8720	0
280	20240605	144700	1747228260	8720	8720	8720	8720	76
281	20240605	144600	1746565540	8720	8720	8720	8720	0
282	20240605	144500	1746565540	8720	8720	8720	8720	2
283	20240605	144400	1746548100	8720	8720	8730	8720	516
284	20240605	144300	1742045210	8710	8710	8710	8710	0
285	20240605	144200	1742045210	8710	8710	8710	8710	78
286	20240605	144100	1741365830	8710	8710	8710	8710	0
287	20240605	144000	1741365830	8710	8710	8710	8710	143
288	20240605	143900	1740120300	8710	8710	8710	8710	316
289	20240605	143800	1737367940	8720	8720	8720	8720	0
290	20240605	143700	1737367940	8720	8720	8720	8720	0
291	20240605	143600	1737367940	8720	8720	8720	8720	0
292	20240605	143500	1737367940	8720	8720	8720	8720	0
293	20240605	143400	1737367940	8720	8720	8720	8720	0
294	20240605	143300	1737367940	8720	8720	8720	8720	0
295	20240605	143200	1737367940	8720	8720	8720	8720	0
296	20240605	143100	1737367940	8720	8730	8730	8720	503
297	20240605	143000	1732976870	8730	8730	8730	8730	0
298	20240605	142900	1732976870	8730	8730	8730	8730	0
299	20240605	142800	1732976870	8730	8730	8730	8730	0
300	20240605	142700	1732976870	8730	8730	8730	8730	0
301	20240605	142600	1732976870	8730	8730	8730	8730	0
302	20240605	142500	1732976870	8730	8730	8730	8730	0
303	20240605	142400	1732976870	8730	8730	8730	8730	0
304	20240605	142300	1732976870	8730	8730	8730	8730	0
305	20240605	142200	1732976870	8730	8730	8730	8730	1000
306	20240605	142100	1724246870	8740	8740	8740	8740	2
307	20240605	142000	1724229390	8740	8740	8740	8740	0
308	20240605	141900	1724229390	8740	8740	8740	8740	30
309	20240605	141800	1723967190	8750	8750	8750	8750	9
310	20240605	141700	1723888440	8750	8750	8750	8750	114
311	20240605	141600	1722890940	8760	8750	8760	8750	1137
312	20240605	141500	1712931270	8730	8730	8730	8730	0
313	20240605	141400	1712931270	8730	8730	8730	8730	0
314	20240605	141300	1712931270	8730	8730	8730	8730	28
315	20240605	141200	1712686830	8750	8750	8750	8750	2
316	20240605	141100	1712669330	8760	8760	8760	8760	5
317	20240605	141000	1712625530	8750	8730	8750	8730	374
318	20240605	140900	1709356070	8730	8730	8730	8730	0
319	20240605	140800	1709356070	8730	8730	8730	8730	5
320	20240605	140700	1709312420	8710	8710	8710	8710	146
321	20240605	140600	1708040760	8710	8710	8710	8710	5
322	20240605	140500	1707997210	8700	8700	8700	8700	0
323	20240605	140400	1707997210	8700	8700	8700	8700	128
324	20240605	140300	1706883610	8700	8700	8700	8700	2
325	20240605	140200	1706866210	8680	8680	8680	8680	0
326	20240605	140100	1706866210	8680	8680	8680	8680	0
327	20240605	140000	1706866210	8680	8690	8690	8680	50
328	20240605	135900	1706432050	8690	8690	8690	8690	500
329	20240605	135800	1702087050	8690	8690	8690	8690	0
330	20240605	135700	1702087050	8690	8690	8690	8690	0
331	20240605	135600	1702087050	8690	8690	8690	8690	0
332	20240605	135500	1702087050	8690	8690	8690	8690	0
333	20240605	135400	1702087050	8690	8690	8690	8690	1
334	20240605	135300	1702078360	8690	8690	8690	8690	0
335	20240605	135200	1702078360	8690	8690	8690	8690	0
336	20240605	135100	1702078360	8690	8700	8710	8690	2160
337	20240605	135000	1683293110	8710	8710	8710	8710	0
338	20240605	134900	1683293110	8710	8710	8710	8710	1
339	20240605	134800	1683284400	8710	8710	8710	8710	409
340	20240605	134700	1679722010	8710	8710	8710	8710	5
341	20240605	134600	1679678460	8710	8710	8710	8710	7
342	20240605	134500	1679617490	8700	8700	8700	8700	0
343	20240605	134400	1679617490	8700	8700	8700	8700	41
344	20240605	134300	1679260790	8710	8710	8710	8710	12
345	20240605	134200	1679156270	8710	8710	8710	8710	10
346	20240605	134100	1679069170	8710	8710	8710	8710	1
347	20240605	134000	1679060460	8700	8700	8700	8700	89
348	20240605	133900	1678286160	8700	8700	8700	8700	0
349	20240605	133800	1678286160	8700	8700	8700	8700	0
350	20240605	133700	1678286160	8700	8710	8710	8700	90
351	20240605	133600	1677502460	8710	8710	8710	8710	5
352	20240605	133500	1677458910	8710	8710	8710	8710	48
353	20240605	133400	1677040830	8710	8710	8710	8710	0
354	20240605	133300	1677040830	8710	8710	8710	8710	0
355	20240605	133200	1677040830	8710	8710	8710	8710	13
356	20240605	133100	1676927600	8710	8710	8710	8710	0
357	20240605	133000	1676927600	8710	8720	8720	8710	12
358	20240605	132900	1676823060	8710	8710	8710	8710	100
359	20240605	132800	1675952060	8710	8710	8710	8710	0
360	20240605	132700	1675952060	8710	8710	8710	8710	0
361	20240605	132600	1675952060	8710	8710	8710	8710	0
362	20240605	132500	1675952060	8710	8710	8710	8710	3
363	20240605	132400	1675925930	8700	8700	8700	8700	5
364	20240605	132300	1675882430	8700	8710	8710	8700	35
365	20240605	132200	1675577660	8710	8710	8710	8710	0
366	20240605	132100	1675577660	8710	8710	8710	8710	6
367	20240605	132000	1675525400	8710	8710	8710	8710	0
368	20240605	131900	1675525400	8710	8710	8710	8710	35
369	20240605	131800	1675220550	8720	8720	8720	8720	200
370	20240605	131700	1673476550	8710	8710	8710	8710	100
371	20240605	131600	1672605550	8700	8730	8730	8700	153
372	20240605	131500	1671271350	8730	8720	8730	8720	32
373	20240605	131400	1670992300	8710	8710	8710	8710	300
374	20240605	131300	1668379300	8700	8700	8700	8700	200
375	20240605	131200	1666639300	8690	8690	8690	8690	14
376	20240605	131100	1666517640	8690	8690	8690	8690	0
377	20240605	131000	1666517640	8690	8690	8690	8690	0
378	20240605	130900	1666517640	8690	8690	8690	8690	505
379	20240605	130800	1662129190	8690	8710	8710	8690	433
380	20240605	130700	1658362450	8720	8720	8720	8720	69
381	20240605	130600	1657760770	8710	8710	8710	8710	38
382	20240605	130500	1657429790	8710	8720	8720	8710	465
383	20240605	130400	1653375290	8720	8720	8720	8720	65
384	20240605	130300	1652808490	8710	8720	8720	8710	185
385	20240605	130200	1651197090	8710	8700	8710	8700	706
386	20240605	130100	1645054690	8690	8690	8690	8690	31
387	20240605	130000	1644785300	8690	8680	8690	8680	192
388	20240605	125900	1643117340	8680	8680	8680	8680	0
389	20240605	125800	1643117340	8680	8680	8680	8680	200
390	20240605	125700	1641381340	8670	8670	8670	8670	312
391	20240605	125600	1638676300	8670	8670	8670	8670	31
392	20240605	125500	1638407530	8680	8680	8680	8680	0
393	20240605	125400	1638407530	8680	8680	8680	8680	5
394	20240605	125300	1638364130	8670	8670	8670	8670	0
395	20240605	125200	1638364130	8670	8680	8680	8670	125
396	20240605	125100	1637280350	8680	8680	8680	8680	0
397	20240605	125000	1637280350	8680	8680	8680	8680	0
398	20240605	124900	1637280350	8680	8680	8680	8680	98
399	20240605	124800	1636429710	8660	8670	8670	8660	110
400	20240605	124700	1635476860	8660	8650	8660	8650	252
401	20240605	124600	1633296960	8660	8660	8660	8660	3
402	20240605	124500	1633270980	8660	8670	8670	8660	664
403	20240605	124400	1627518400	8670	8670	8670	8670	0
404	20240605	124300	1627518400	8670	8670	8670	8670	0
405	20240605	124200	1627518400	8670	8670	8670	8670	958
406	20240605	124100	1619212540	8670	8670	8670	8670	2
407	20240605	124000	1619195200	8670	8670	8670	8670	35
408	20240605	123900	1618891750	8660	8660	8660	8660	0
409	20240605	123800	1618891750	8660	8660	8660	8660	0
410	20240605	123700	1618891750	8660	8660	8670	8660	26
411	20240605	123600	1618666390	8670	8670	8670	8670	3
412	20240605	123500	1618640380	8660	8660	8660	8660	202
413	20240605	123400	1616891060	8670	8670	8670	8670	565
414	20240605	123300	1611992510	8670	8670	8670	8670	1
415	20240605	123200	1611983840	8670	8680	8680	8670	11
416	20240605	123100	1611888370	8670	8670	8670	8670	1
417	20240605	123000	1611879700	8680	8680	8680	8680	0
418	20240605	122900	1611879700	8680	8680	8680	8680	0
419	20240605	122800	1611879700	8680	8680	8680	8680	0
420	20240605	122700	1611879700	8680	8680	8680	8680	7
421	20240605	122600	1611818940	8680	8680	8680	8680	0
422	20240605	122500	1611818940	8680	8680	8680	8680	104
423	20240605	122400	1610916220	8690	8690	8690	8690	4
424	20240605	122300	1610881460	8700	8700	8700	8700	0
425	20240605	122200	1610881460	8700	8700	8700	8700	246
426	20240605	122100	1608741260	8700	8700	8700	8700	0
427	20240605	122000	1608741260	8700	8700	8700	8700	55
428	20240605	121900	1608262760	8700	8700	8700	8700	200
429	20240605	121800	1606522760	8670	8670	8670	8670	0
430	20240605	121700	1606522760	8670	8670	8670	8670	1112
431	20240605	121600	1596881720	8670	8670	8670	8670	0
432	20240605	121500	1596881720	8670	8670	8670	8670	0
433	20240605	121400	1596881720	8670	8670	8670	8670	0
434	20240605	121300	1596881720	8670	8670	8670	8670	40
435	20240605	121200	1596534920	8670	8670	8670	8670	0
436	20240605	121100	1596534920	8670	8670	8670	8670	0
437	20240605	121000	1596534920	8670	8670	8670	8670	0
438	20240605	120900	1596534920	8670	8670	8670	8670	0
439	20240605	120800	1596534920	8670	8670	8670	8670	0
440	20240605	120700	1596534920	8670	8670	8670	8670	0
441	20240605	120600	1596534920	8670	8670	8670	8670	10
442	20240605	120500	1596448220	8670	8670	8670	8670	0
443	20240605	120400	1596448220	8670	8670	8670	8670	0
444	20240605	120300	1596448220	8670	8670	8670	8670	0
445	20240605	120200	1596448220	8670	8670	8670	8670	0
446	20240605	120100	1596448220	8670	8690	8690	8670	881
447	20240605	120000	1588803720	8690	8690	8690	8690	1
448	20240605	115900	1588795030	8700	8700	8700	8700	0
449	20240605	115800	1588795030	8700	8700	8700	8700	27
450	20240605	115700	1588560130	8700	8700	8700	8700	92
451	20240605	115600	1587759730	8700	8700	8700	8700	502
452	20240605	115500	1583392330	8700	8700	8700	8700	510
453	20240605	115400	1578955330	8700	8700	8700	8700	0
454	20240605	115300	1578955330	8700	8700	8700	8700	102
455	20240605	115200	1578067930	8700	8700	8700	8700	229
456	20240605	115100	1576075630	8700	8700	8700	8700	0
457	20240605	115000	1576075630	8700	8700	8700	8700	0
458	20240605	114900	1576075630	8700	8700	8700	8700	0
459	20240605	114800	1576075630	8700	8700	8700	8700	2
460	20240605	114700	1576058230	8680	8680	8680	8680	0
461	20240605	114600	1576058230	8680	8680	8680	8680	269
462	20240605	114500	1573723310	8680	8680	8680	8680	0
463	20240605	114400	1573723310	8680	8680	8680	8680	234
464	20240605	114300	1571692190	8680	8680	8680	8680	0
465	20240605	114200	1571692190	8680	8700	8700	8680	5
466	20240605	114100	1571648770	8700	8700	8700	8700	0
467	20240605	114000	1571648770	8700	8700	8700	8700	70
468	20240605	113900	1571039770	8710	8710	8710	8710	3
469	20240605	113800	1571013640	8710	8710	8710	8710	0
470	20240605	113700	1571013640	8710	8710	8710	8710	63
471	20240605	113600	1570464910	8710	8710	8710	8710	0
472	20240605	113500	1570464910	8710	8710	8710	8710	12
473	20240605	113400	1570360390	8710	8710	8710	8710	0
474	20240605	113300	1570360390	8710	8710	8710	8710	5
475	20240605	113200	1570316840	8710	8710	8710	8710	0
476	20240605	113100	1570316840	8710	8710	8710	8710	0
477	20240605	113000	1570316840	8710	8700	8710	8700	545
478	20240605	112900	1565573580	8700	8700	8700	8700	0
479	20240605	112800	1565573580	8700	8700	8700	8700	0
480	20240605	112700	1565573580	8700	8700	8700	8700	1
481	20240605	112600	1565564880	8650	8650	8650	8650	0
482	20240605	112500	1565564880	8650	8650	8650	8650	205
483	20240605	112400	1563791630	8650	8660	8660	8650	402
484	20240605	112300	1560314310	8660	8660	8660	8660	1
485	20240605	112200	1560305650	8650	8650	8650	8650	0
486	20240605	112100	1560305650	8650	8650	8650	8650	0
487	20240605	112000	1560305650	8650	8670	8670	8650	537
488	20240605	111900	1555660490	8650	8650	8650	8650	0
489	20240605	111800	1555660490	8650	8650	8650	8650	0
490	20240605	111700	1555660490	8650	8650	8650	8650	0
491	20240605	111600	1555660490	8650	8680	8680	8650	500
492	20240605	111500	1551332950	8660	8660	8660	8660	2
493	20240605	111400	1551315630	8680	8670	8680	8670	1519
494	20240605	111300	1538144320	8670	8660	8670	8660	31
495	20240605	111200	1537875850	8660	8670	8670	8660	62
496	20240605	111100	1537338320	8660	8660	8660	8660	0
497	20240605	111000	1537338320	8660	8660	8660	8660	0
498	20240605	110900	1537338320	8660	8660	8660	8660	0
499	20240605	110800	1537338320	8660	8660	8660	8660	35
500	20240605	110700	1537035220	8660	8660	8660	8660	0
501	20240605	110600	1537035220	8660	8660	8660	8660	20
502	20240605	110500	1536862020	8660	8660	8660	8660	1
503	20240605	110400	1536853360	8660	8670	8670	8660	11
504	20240605	110300	1536758000	8660	8660	8660	8660	95
505	20240605	110200	1535935300	8670	8670	8670	8670	0
506	20240605	110100	1535935300	8670	8660	8670	8630	1050
507	20240605	110000	1526858990	8670	8670	8670	8670	203
508	20240605	105900	1525098980	8670	8670	8670	8670	0
509	20240605	105800	1525098980	8670	8670	8670	8670	42
510	20240605	105700	1524734840	8680	8680	8680	8680	104
511	20240605	105600	1523832120	8680	8680	8680	8680	1
512	20240605	105500	1523823440	8700	8700	8700	8700	113
513	20240605	105400	1522840340	8690	8690	8690	8690	0
514	20240605	105300	1522840340	8690	8690	8690	8690	0
515	20240605	105200	1522840340	8690	8690	8690	8690	0
516	20240605	105100	1522840340	8690	8700	8700	8640	261
517	20240605	105000	1520583370	8710	8650	8710	8650	763
518	20240605	104900	1513983360	8680	8720	8720	8650	4138
519	20240605	104800	1478099590	8720	8720	8720	8720	12
520	20240605	104700	1477994950	8720	8730	8730	8720	11
521	20240605	104600	1477899020	8750	8710	8750	8710	12
522	20240605	104500	1477794460	8700	8720	8720	8700	57
523	20240605	104400	1477298420	8730	8730	8730	8730	0
524	20240605	104300	1477298420	8730	8710	8730	8680	6001
525	20240605	104200	1425176560	8730	8730	8730	8730	1
526	20240605	104100	1425167830	8730	8730	8730	8730	1
527	20240605	104000	1425159100	8710	8710	8710	8710	0
528	20240605	103900	1425159100	8710	8710	8710	8710	200
529	20240605	103800	1423417100	8700	8710	8710	8700	1365
530	20240605	103700	1411539950	8710	8710	8710	8710	0
531	20240605	103600	1411539950	8710	8710	8710	8710	0
532	20240605	103500	1411539950	8710	8710	8710	8710	40
533	20240605	103400	1411191550	8710	8710	8710	8710	0
534	20240605	103300	1411191550	8710	8710	8710	8710	58
535	20240605	103200	1410686370	8710	8730	8730	8710	157
536	20240605	103100	1409318480	8730	8730	8730	8730	13
537	20240605	103000	1409204990	8730	8730	8730	8730	2
538	20240605	102900	1409187530	8730	8730	8730	8730	0
539	20240605	102800	1409187530	8730	8730	8730	8730	11
540	20240605	102700	1409091500	8720	8720	8720	8720	0
541	20240605	102600	1409091500	8720	8750	8750	8720	110
542	20240605	102500	1408132000	8750	8750	8750	8750	30
543	20240605	102400	1407869500	8750	8750	8750	8750	0
544	20240605	102300	1407869500	8750	8710	8750	8710	31
545	20240605	102200	1407598290	8750	8720	8750	8710	725
546	20240605	102100	1401272460	8720	8720	8720	8720	65
547	20240605	102000	1400705660	8710	8710	8710	8710	2
548	20240605	101900	1400688240	8710	8710	8710	8710	0
549	20240605	101800	1400688240	8710	8710	8710	8710	203
550	20240605	101700	1398920110	8700	8700	8700	8700	0
551	20240605	101600	1398920110	8700	8700	8700	8700	345
552	20240605	101500	1395918610	8700	8700	8700	8700	0
553	20240605	101400	1395918610	8700	8700	8700	8700	0
554	20240605	101300	1395918610	8700	8700	8700	8700	1013
555	20240605	101200	1387105510	8700	8700	8700	8690	1092
556	20240605	101100	1377606110	8690	8690	8690	8690	213
557	20240605	101000	1375755140	8690	8700	8700	8690	531
558	20240605	100900	1371138870	8700	8710	8710	8700	590
559	20240605	100800	1366004180	8710	8710	8710	8710	0
560	20240605	100700	1366004180	8710	8710	8710	8710	0
561	20240605	100600	1366004180	8710	8710	8710	8710	0
562	20240605	100500	1366004180	8710	8710	8710	8710	0
563	20240605	100400	1366004180	8710	8710	8710	8710	2
564	20240605	100300	1365986760	8710	8710	8710	8710	0
565	20240605	100200	1365986760	8710	8720	8720	8710	60
566	20240605	100100	1365463960	8720	8720	8720	8720	0
567	20240605	100000	1365463960	8720	8720	8720	8720	0
568	20240605	095900	1365463960	8720	8730	8730	8720	636
569	20240605	095800	1359916680	8720	8720	8720	8720	501
570	20240605	095700	1355547960	8700	8700	8710	8700	211
571	20240605	095600	1353711480	8700	8700	8700	8700	500
572	20240605	095500	1349361480	8690	8680	8690	8680	8
573	20240605	095400	1349292010	8680	8720	8720	8680	2407
574	20240605	095300	1328368390	8720	8720	8720	8720	3
575	20240605	095200	1328342230	8720	8700	8720	8700	187
576	20240605	095100	1326711690	8700	8700	8700	8700	120
577	20240605	095000	1325667690	8700	8700	8700	8700	571
578	20240605	094900	1320699990	8700	8710	8710	8700	39
579	20240605	094800	1320360570	8700	8700	8700	8700	0
580	20240605	094700	1320360570	8700	8710	8730	8700	1021
581	20240605	094600	1311476790	8700	8730	8730	8700	574
582	20240605	094500	1306479850	8730	8730	8730	8730	54
583	20240605	094400	1306008430	8730	8730	8730	8730	4
584	20240605	094300	1305973510	8700	8750	8750	8700	2578
585	20240605	094200	1283463530	8780	8780	8780	8740	400
586	20240605	094100	1279951810	8770	8740	8770	8730	1484
587	20240605	094000	1266955110	8740	8720	8740	8700	1078
588	20240605	093900	1257566540	8720	8700	8760	8690	6773
589	20240605	093800	1198542550	8700	8690	8700	8670	5889
590	20240605	093700	1147324850	8690	8610	8700	8610	7335
591	20240605	093600	1083848220	8600	8420	8650	8420	95226
592	20240605	093500	276898000	8320	8320	8320	8320	0
593	20240605	093400	276898000	8320	8850	8850	8320	12317
594	20240605	093300	170108230	8850	8860	8860	8850	376
595	20240605	093200	166779820	8850	8850	8850	8850	0
596	20240605	093100	166779820	8850	8850	8850	8850	0
597	20240605	093000	166779820	8850	8860	8860	8850	767
598	20240605	092900	159986330	8860	8910	8910	8860	761
599	20240605	092800	153231850	8890	8880	8890	8880	203
600	20240605	092700	151429180	8880	8880	8880	8880	30
601	20240605	092600	151162780	8880	8880	8880	8880	534
602	20240605	092500	146420860	8880	8870	8880	8870	619
603	20240605	092400	140929910	8870	8870	8870	8870	31
604	20240605	092300	140654940	8870	8880	8880	8870	190
605	20240605	092200	138967790	8880	8880	8900	8880	433
606	20240605	092100	135122550	8880	8890	8890	8880	253
607	20240605	092000	132874710	8850	8910	8940	8850	6579
608	20240605	091900	74397130	8910	8880	8910	8880	668
609	20240605	091800	68459810	8880	8920	8920	8880	318
610	20240605	091700	65631810	8940	8940	8940	8940	329
611	20240605	091600	62690550	8940	8960	8960	8940	123
612	20240605	091500	61590910	8960	8920	8960	8920	235
613	20240605	091400	59494510	8920	8930	8930	8920	453
614	20240605	091300	55451080	8930	8930	8930	8930	177
615	20240605	091200	53870470	8930	8950	8950	8930	104
616	20240605	091100	52940270	8930	8930	8930	8930	453
617	20240605	091000	48894980	8950	8960	8960	8930	1122
618	20240605	090900	38871870	8970	8970	8970	8970	5
619	20240605	090800	38827020	8930	8930	8930	8930	1
620	20240605	090700	38818090	8930	8970	8980	8930	589
621	20240605	090600	33533780	8970	8970	8970	8970	0
622	20240605	090500	33533780	8970	8970	8970	8950	123
623	20240605	090400	32430800	8970	8960	8980	8960	1264
624	20240605	090300	21083410	8970	8890	8970	8890	535
625	20240605	090200	16316420	8890	8910	8910	8890	550
626	20240605	090100	11426860	8870	8870	8870	8870	640
627	20240605	090000	5750060	8870	8870	8870	8870	418