KissMeData/085310/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195800	5646155969	974	974	974	974	31618
3	20240604	195700	5646155969	974	974	974	974	0
4	20240604	195600	5646155969	974	974	974	974	0
5	20240604	195500	5646155969	974	974	974	974	0
6	20240604	195400	5646155969	974	974	974	974	0
7	20240604	195300	5646155969	974	974	974	974	0
8	20240604	195200	5646155969	974	974	974	974	0
9	20240604	195100	5646155969	974	974	974	974	0
10	20240604	195000	5646155969	974	974	974	974	0
11	20240604	194900	5646155969	974	974	974	974	0
12	20240604	194800	5646155969	974	974	974	974	0
13	20240604	194700	5646155969	974	974	974	974	0
14	20240604	194600	5646155969	974	974	974	974	0
15	20240604	194500	5646155969	974	974	974	974	0
16	20240604	194400	5646155969	974	974	974	974	0
17	20240604	194300	5646155969	974	974	974	974	0
18	20240604	194200	5646155969	974	974	974	974	0
19	20240604	194100	5646155969	974	974	974	974	0
20	20240604	194000	5646155969	974	974	974	974	0
21	20240604	193900	5646155969	974	974	974	974	0
22	20240604	193800	5646155969	974	974	974	974	0
23	20240604	193700	5646155969	974	974	974	974	0
24	20240604	193600	5646155969	974	974	974	974	0
25	20240604	193500	5646155969	974	974	974	974	0
26	20240604	193400	5646155969	974	974	974	974	0
27	20240604	193300	5646155969	974	974	974	974	0
28	20240604	193200	5646155969	974	974	974	974	0
29	20240604	193100	5646155969	974	974	974	974	0
30	20240604	193000	5646155969	974	974	974	974	0
31	20240604	192900	5646155969	974	974	974	974	0
32	20240604	192800	5646155969	974	974	974	974	31618
33	20240604	192700	5646155969	974	974	974	974	0
34	20240604	192600	5646155969	974	974	974	974	0
35	20240604	192500	5646155969	974	974	974	974	0
36	20240604	192400	5646155969	974	974	974	974	0
37	20240604	192300	5646155969	974	974	974	974	0
38	20240604	192200	5646155969	974	974	974	974	0
39	20240604	192100	5646155969	974	974	974	974	0
40	20240604	192000	5646155969	974	974	974	974	0
41	20240604	191900	5646155969	974	974	974	974	0
42	20240604	191800	5646155969	974	974	974	974	0
43	20240604	191700	5646155969	974	974	974	974	0
44	20240604	191600	5646155969	974	974	974	974	0
45	20240604	191500	5646155969	974	974	974	974	0
46	20240604	191400	5646155969	974	974	974	974	0
47	20240604	191300	5646155969	974	974	974	974	0
48	20240604	191200	5646155969	974	974	974	974	0
49	20240604	191100	5646155969	974	974	974	974	0
50	20240604	191000	5646155969	974	974	974	974	0
51	20240604	190900	5646155969	974	974	974	974	0
52	20240604	190800	5646155969	974	974	974	974	0
53	20240604	190700	5646155969	974	974	974	974	0
54	20240604	190600	5646155969	974	974	974	974	0
55	20240604	190500	5646155969	974	974	974	974	0
56	20240604	190400	5646155969	974	974	974	974	0
57	20240604	190300	5646155969	974	974	974	974	0
58	20240604	190200	5646155969	974	974	974	974	0
59	20240604	190100	5646155969	974	974	974	974	0
60	20240604	190000	5646155969	974	974	974	974	0
61	20240604	185900	5646155969	974	974	974	974	0
62	20240604	185800	5646155969	974	974	974	974	31618
63	20240604	185700	5646155969	974	974	974	974	0
64	20240604	185600	5646155969	974	974	974	974	0
65	20240604	185500	5646155969	974	974	974	974	0
66	20240604	185400	5646155969	974	974	974	974	0
67	20240604	185300	5646155969	974	974	974	974	0
68	20240604	185200	5646155969	974	974	974	974	0
69	20240604	185100	5646155969	974	974	974	974	0
70	20240604	185000	5646155969	974	974	974	974	0
71	20240604	184900	5646155969	974	974	974	974	0
72	20240604	184800	5646155969	974	974	974	974	0
73	20240604	184700	5646155969	974	974	974	974	0
74	20240604	184600	5646155969	974	974	974	974	0
75	20240604	184500	5646155969	974	974	974	974	0
76	20240604	184400	5646155969	974	974	974	974	0
77	20240604	184300	5646155969	974	974	974	974	0
78	20240604	184200	5646155969	974	974	974	974	0
79	20240604	184100	5646155969	974	974	974	974	0
80	20240604	184000	5646155969	974	974	974	974	0
81	20240604	183900	5646155969	974	974	974	974	0
82	20240604	183800	5646155969	974	974	974	974	0
83	20240604	183700	5646155969	974	974	974	974	0
84	20240604	183600	5646155969	974	974	974	974	0
85	20240604	183500	5646155969	974	974	974	974	0
86	20240604	183400	5646155969	974	974	974	974	0
87	20240604	183300	5646155969	974	974	974	974	0
88	20240604	183200	5646155969	974	974	974	974	0
89	20240604	183100	5646155969	974	974	974	974	0
90	20240604	183000	5646155969	974	974	974	974	0
91	20240604	182900	5646155969	974	974	974	974	0
92	20240604	182800	5646155969	974	974	974	974	31618
93	20240604	182700	5646155969	974	974	974	974	0
94	20240604	182600	5646155969	974	974	974	974	0
95	20240604	182500	5646155969	974	974	974	974	0
96	20240604	182400	5646155969	974	974	974	974	0
97	20240604	182300	5646155969	974	974	974	974	0
98	20240604	182200	5646155969	974	974	974	974	0
99	20240604	182100	5646155969	974	974	974	974	0
100	20240604	182000	5646155969	974	974	974	974	0
101	20240604	181900	5646155969	974	974	974	974	0
102	20240604	181800	5646155969	974	974	974	974	0
103	20240604	181700	5646155969	974	974	974	974	0
104	20240604	181600	5646155969	974	974	974	974	0
105	20240604	181500	5646155969	974	974	974	974	0
106	20240604	181400	5646155969	974	974	974	974	0
107	20240604	181300	5646155969	974	974	974	974	0
108	20240604	181200	5646155969	974	974	974	974	0
109	20240604	181100	5646155969	974	974	974	974	0
110	20240604	181000	5646155969	974	974	974	974	0
111	20240604	180900	5646155969	974	974	974	974	0
112	20240604	180800	5646155969	974	974	974	974	0
113	20240604	180700	5646155969	974	974	974	974	0
114	20240604	180600	5646155969	974	974	974	974	0
115	20240604	180500	5646155969	974	974	974	974	0
116	20240604	180400	5646155969	974	974	974	974	0
117	20240604	180300	5646155969	974	974	974	974	0
118	20240604	180200	5646155969	974	974	974	974	0
119	20240604	180100	5646155969	974	974	974	974	0
120	20240604	180000	5646155969	974	974	974	974	0
121	20240604	175900	5646155969	974	974	974	974	0
122	20240604	175800	5646155969	974	974	974	974	31618
123	20240604	175700	5646155969	974	974	974	974	0
124	20240604	175600	5646155969	974	974	974	974	0
125	20240604	175500	5646155969	974	974	974	974	0
126	20240604	175400	5646155969	974	974	974	974	0
127	20240604	175300	5646155969	974	974	974	974	0
128	20240604	175200	5646155969	974	974	974	974	0
129	20240604	175100	5646155969	974	974	974	974	0
130	20240604	175000	5646155969	974	974	974	974	0
131	20240604	174900	5646155969	974	974	974	974	0
132	20240604	174800	5646155969	974	974	974	974	0
133	20240604	174700	5646155969	974	974	974	974	0
134	20240604	174600	5646155969	974	974	974	974	0
135	20240604	174500	5646155969	974	974	974	974	0
136	20240604	174400	5646155969	974	974	974	974	0
137	20240604	174300	5646155969	974	974	974	974	0
138	20240604	174200	5646155969	974	974	974	974	0
139	20240604	174100	5646155969	974	974	974	974	0
140	20240604	174000	5646155969	974	974	974	974	0
141	20240604	173900	5646155969	974	974	974	974	0
142	20240604	173800	5646155969	974	974	974	974	0
143	20240604	173700	5646155969	974	974	974	974	0
144	20240604	173600	5646155969	974	974	974	974	0
145	20240604	173500	5646155969	974	974	974	974	0
146	20240604	173400	5646155969	974	974	974	974	0
147	20240604	173300	5646155969	974	974	974	974	0
148	20240604	173200	5646155969	974	974	974	974	0
149	20240604	173100	5646155969	974	974	974	974	0
150	20240604	173000	5646155969	974	974	974	974	0
151	20240604	172900	5646155969	974	974	974	974	0
152	20240604	172800	5646155969	974	974	974	974	31618
153	20240604	172700	5646155969	974	974	974	974	0
154	20240604	172600	5646155969	974	974	974	974	0
155	20240604	172500	5646155969	974	974	974	974	0
156	20240604	172400	5646155969	974	974	974	974	0
157	20240604	172300	5646155969	974	974	974	974	0
158	20240604	172200	5646155969	974	974	974	974	0
159	20240604	172100	5646155969	974	974	974	974	0
160	20240604	172000	5646155969	974	974	974	974	0
161	20240604	171900	5646155969	974	974	974	974	0
162	20240604	171800	5646155969	974	974	974	974	0
163	20240604	171700	5646155969	974	974	974	974	0
164	20240604	171600	5646155969	974	974	974	974	0
165	20240604	171500	5646155969	974	974	974	974	0
166	20240604	171400	5646155969	974	974	974	974	0
167	20240604	171300	5646155969	974	974	974	974	0
168	20240604	171200	5646155969	974	974	974	974	0
169	20240604	171100	5646155969	974	974	974	974	0
170	20240604	171000	5646155969	974	974	974	974	0
171	20240604	170900	5646155969	974	974	974	974	0
172	20240604	170800	5646155969	974	974	974	974	0
173	20240604	170700	5646155969	974	974	974	974	0
174	20240604	170600	5646155969	974	974	974	974	0
175	20240604	170500	5646155969	974	974	974	974	0
176	20240604	170400	5646155969	974	974	974	974	0
177	20240604	170300	5646155969	974	974	974	974	0
178	20240604	170200	5646155969	974	974	974	974	0
179	20240604	170100	5646155969	974	974	974	974	0
180	20240604	170000	5646155969	974	974	974	974	0
181	20240604	165900	5646155969	974	974	974	974	0
182	20240604	165800	5646155969	974	974	974	974	31618
183	20240604	165700	5646155969	974	974	974	974	0
184	20240604	165600	5646155969	974	974	974	974	0
185	20240604	165500	5646155969	974	974	974	974	0
186	20240604	165400	5646155969	974	974	974	974	0
187	20240604	165300	5646155969	974	974	974	974	0
188	20240604	165200	5646155969	974	974	974	974	0
189	20240604	165100	5646155969	974	974	974	974	0
190	20240604	165000	5646155969	974	974	974	974	0
191	20240604	164900	5646155969	974	974	974	974	0
192	20240604	164800	5646155969	974	974	974	974	0
193	20240604	164700	5646155969	974	974	974	974	0
194	20240604	164600	5646155969	974	974	974	974	0
195	20240604	164500	5646155969	974	974	974	974	0
196	20240604	164400	5646155969	974	974	974	974	0
197	20240604	164300	5646155969	974	974	974	974	0
198	20240604	164200	5646155969	974	974	974	974	0
199	20240604	164100	5646155969	974	974	974	974	0
200	20240604	164000	5646155969	974	974	974	974	0
201	20240604	163900	5646155969	974	974	974	974	0
202	20240604	163800	5646155969	974	974	974	974	0
203	20240604	163700	5646155969	974	974	974	974	0
204	20240604	163600	5646155969	974	974	974	974	0
205	20240604	163500	5646155969	974	974	974	974	0
206	20240604	163400	5646155969	974	974	974	974	0
207	20240604	163300	5646155969	974	974	974	974	0
208	20240604	163200	5646155969	974	974	974	974	0
209	20240604	163100	5646155969	974	974	974	974	0
210	20240604	163000	5646155969	974	974	974	974	0
211	20240604	162900	5646155969	974	974	974	974	0
212	20240604	162800	5646155969	974	974	974	974	31618
213	20240604	162700	5646155969	974	974	974	974	0
214	20240604	162600	5646155969	974	974	974	974	0
215	20240604	162500	5646155969	974	974	974	974	0
216	20240604	162400	5646155969	974	974	974	974	0
217	20240604	162300	5646155969	974	974	974	974	0
218	20240604	162200	5646155969	974	974	974	974	0
219	20240604	162100	5646155969	974	974	974	974	0
220	20240604	162000	5646155969	974	974	974	974	0
221	20240604	161900	5646155969	974	974	974	974	0
222	20240604	161800	5646155969	974	974	974	974	0
223	20240604	161700	5646155969	974	974	974	974	0
224	20240604	161600	5646155969	974	974	974	974	0
225	20240604	161500	5646155969	974	974	974	974	0
226	20240604	161400	5646155969	974	974	974	974	0
227	20240604	161300	5646155969	974	974	974	974	0
228	20240604	161200	5646155969	974	974	974	974	0
229	20240604	161100	5646155969	974	974	974	974	0
230	20240604	161000	5646155969	974	974	974	974	0
231	20240604	160900	5646155969	974	974	974	974	0
232	20240604	160800	5646155969	974	974	974	974	0
233	20240604	160700	5646155969	974	974	974	974	0
234	20240604	160600	5646155969	974	974	974	974	0
235	20240604	160500	5646155969	974	974	974	974	0
236	20240604	160400	5646155969	974	974	974	974	0
237	20240604	160300	5646155969	974	974	974	974	0
238	20240604	160200	5646155969	974	974	974	974	0
239	20240604	160100	5646155969	974	974	974	974	0
240	20240604	160000	5646155969	974	974	974	974	0
241	20240604	155900	5646155969	974	974	974	974	0
242	20240604	155800	5646155969	974	974	974	974	31618
243	20240604	155700	5646155969	974	974	974	974	0
244	20240604	155600	5646155969	974	974	974	974	0
245	20240604	155500	5646155969	974	974	974	974	0
246	20240604	155400	5646155969	974	974	974	974	0
247	20240604	155300	5646155969	974	974	974	974	0
248	20240604	155200	5646155969	974	974	974	974	0
249	20240604	155100	5646155969	974	974	974	974	0
250	20240604	155000	5646155969	974	974	974	974	0
251	20240604	154900	5646155969	974	974	974	974	0
252	20240604	154800	5646155969	974	974	974	974	0
253	20240604	154700	5646155969	974	974	974	974	0
254	20240604	154600	5646155969	974	974	974	974	0
255	20240604	154500	5646155969	974	974	974	974	0
256	20240604	154400	5646155969	974	974	974	974	0
257	20240604	154300	5646155969	974	974	974	974	0
258	20240604	154200	5646155969	974	974	974	974	0
259	20240604	154100	5646155969	974	974	974	974	0
260	20240604	154000	5646155969	974	974	974	974	0
261	20240604	153900	5646155969	974	974	974	974	0
262	20240604	153800	5646155969	974	974	974	974	0
263	20240604	153700	5646155969	974	974	974	974	0
264	20240604	153600	5646155969	974	974	974	974	0
265	20240604	153500	5646155969	974	974	974	974	0
266	20240604	153400	5646155969	974	974	974	974	0
267	20240604	153300	5646155969	974	974	974	974	0
268	20240604	153200	5646155969	974	974	974	974	0
269	20240604	153100	5646155969	974	974	974	974	0
270	20240604	153000	5646155969	974	974	974	974	31618
271	20240604	152900	5615360037	968	968	968	968	0
272	20240604	152800	5615360037	968	968	968	968	0
273	20240604	152700	5615360037	968	968	968	968	0
274	20240604	152600	5615360037	968	968	968	968	0
275	20240604	152500	5615360037	968	968	968	968	0
276	20240604	152400	5615360037	968	968	968	968	0
277	20240604	152300	5615360037	968	968	968	968	0
278	20240604	152200	5615360037	968	968	968	968	0
279	20240604	152100	5615360037	968	968	968	968	0
280	20240604	152000	5615360037	968	968	968	968	0
281	20240604	151900	5615360037	968	974	979	968	15861
282	20240604	151800	5599936248	974	971	974	964	15302
283	20240604	151700	5585129550	971	963	971	963	2156
284	20240604	151600	5583037794	963	969	970	963	27355
285	20240604	151500	5556658156	970	970	970	970	0
286	20240604	151400	5556658156	970	965	970	965	1841
287	20240604	151300	5554880132	967	968	968	964	7791
288	20240604	151200	5547356558	968	968	968	963	7319
289	20240604	151100	5540280315	968	965	968	965	509
290	20240604	151000	5539787627	966	959	966	958	4759
291	20240604	150900	5535219231	960	963	968	960	7422
292	20240604	150800	5528089491	969	962	969	962	1009
293	20240604	150700	5527118770	972	971	972	961	5736
294	20240604	150600	5521558333	970	969	970	969	1961
295	20240604	150500	5519656273	970	957	970	957	6919
296	20240604	150400	5513016810	958	957	962	956	4888
297	20240604	150300	5508339592	957	964	964	957	11178
298	20240604	150200	5497639391	957	966	966	955	32014
299	20240604	150100	5466984025	958	966	967	958	13728
300	20240604	150000	5453801021	968	968	969	960	10112
301	20240604	145900	5444087438	962	962	969	959	22138
302	20240604	145800	5422800262	961	966	966	961	7820
303	20240604	145700	5415261382	967	968	972	964	1056
304	20240604	145600	5414242242	964	970	973	963	23698
305	20240604	145500	5391370797	970	970	970	968	713
306	20240604	145400	5390679491	974	974	974	974	0
307	20240604	145300	5390679491	974	973	974	969	1529
308	20240604	145200	5389194181	974	973	974	969	2460
309	20240604	145100	5386803064	973	973	973	973	63
310	20240604	145000	5386741765	973	969	973	968	1929
311	20240604	144900	5384868973	969	970	970	962	2235
312	20240604	144800	5382715691	970	963	970	960	16321
313	20240604	144700	5367036048	969	969	969	967	52
314	20240604	144600	5366985700	969	967	969	967	103
315	20240604	144500	5366886093	968	965	970	960	5497
316	20240604	144400	5361592916	966	972	975	966	7296
317	20240604	144300	5354506565	962	955	985	953	42501
318	20240604	144200	5313612381	955	953	960	940	62297
319	20240604	144100	5254641756	954	966	971	953	43357
320	20240604	144000	5213075043	965	979	979	965	6329
321	20240604	143900	5206945372	980	970	980	967	7784
322	20240604	143800	5199388863	968	971	971	965	4800
323	20240604	143700	5194754263	971	979	979	967	4333
324	20240604	143600	5190560209	965	970	982	965	12174
325	20240604	143500	5178757341	973	968	987	962	13156
326	20240604	143400	5165889271	970	969	971	952	29737
327	20240604	143300	5137343850	957	966	971	955	35538
328	20240604	143200	5103095965	971	979	980	946	93651
329	20240604	143100	5012995445	979	981	985	978	22350
330	20240604	143000	4991049082	980	984	985	967	97855
331	20240604	142900	4895497263	984	993	993	976	98167
332	20240604	142800	4798970793	993	1004	1009	990	102023
333	20240604	142700	4697373939	1005	1015	1018	1005	68251
334	20240604	142600	4628543473	1011	1017	1028	1005	70559
335	20240604	142500	4556936760	1015	1029	1035	1002	165902
336	20240604	142400	4388022166	1039	1045	1078	1017	419765
337	20240604	142300	3951135034	1047	1065	1090	1047	824366
338	20240604	142200	3063922570	1066	1034	1090	1034	387485
339	20240604	142100	2649501962	1034	1023	1035	1023	36482
340	20240604	142000	2611874912	1022	1019	1024	1005	22861
341	20240604	141900	2588676030	1019	1021	1027	1018	4947
342	20240604	141800	2583604457	1020	1023	1044	1016	50019
343	20240604	141700	2531966790	1023	998	1050	998	139462
344	20240604	141600	2388709630	998	1022	1024	987	84507
345	20240604	141500	2304309850	1024	1020	1071	1011	142812
346	20240604	141400	2155853660	1020	1014	1021	1014	32330
347	20240604	141300	2122877901	1019	1011	1020	1010	15068
348	20240604	141200	2107517932	1011	1010	1020	1010	20023
349	20240604	141100	2087220159	1013	1012	1013	1010	37259
350	20240604	141000	2049554964	1012	994	1012	994	48611
351	20240604	140900	2000450238	999	994	999	994	744
352	20240604	140800	1999710695	996	996	1000	996	3
353	20240604	140700	1999707703	995	996	1010	994	641
354	20240604	140600	1999068675	1010	994	1011	994	54017
355	20240604	140500	1944587537	994	994	994	994	0
356	20240604	140400	1944587537	994	994	994	994	2
357	20240604	140300	1944585549	996	994	996	994	37
358	20240604	140200	1944548757	994	991	1009	991	20203
359	20240604	140100	1924193959	991	999	999	991	8426
360	20240604	140000	1915819788	996	992	1007	992	11560
361	20240604	135900	1904196272	1001	988	1003	988	10855
362	20240604	135800	1893369542	988	988	988	988	1924
363	20240604	135700	1891468630	989	987	989	986	3131
364	20240604	135600	1888379579	987	987	988	986	6962
365	20240604	135500	1881507532	987	989	989	987	9339
366	20240604	135400	1872277258	990	993	993	990	14447
367	20240604	135300	1857968349	993	995	999	991	25596
368	20240604	135200	1832588191	995	995	999	995	162
369	20240604	135100	1832426941	995	995	995	995	2298
370	20240604	135000	1830140431	994	994	994	994	0
371	20240604	134900	1830140431	994	994	994	994	0
372	20240604	134800	1830140431	994	1001	1001	994	5048
373	20240604	134700	1825107288	999	1001	1003	999	1729
374	20240604	134600	1823374081	1003	998	1003	998	9986
375	20240604	134500	1813388595	997	998	1000	997	3786
376	20240604	134400	1809607222	999	991	999	991	3113
377	20240604	134300	1806516425	991	990	991	989	6781
378	20240604	134200	1799804202	990	994	994	990	13464
379	20240604	134100	1786459380	1000	993	1000	993	1255
380	20240604	134000	1785207218	993	993	993	993	5
381	20240604	133900	1785202253	998	998	998	998	0
382	20240604	133800	1785202253	998	993	998	992	3690
383	20240604	133700	1781531223	993	993	993	993	0
384	20240604	133600	1781531223	993	993	993	993	2618
385	20240604	133500	1778931549	994	994	994	994	0
386	20240604	133400	1778931549	994	994	994	994	387
387	20240604	133300	1778546871	993	993	994	993	102
388	20240604	133200	1778445486	994	994	995	993	1979
389	20240604	133100	1776478361	993	992	993	992	218
390	20240604	133000	1776261893	992	992	992	992	6
391	20240604	132900	1776255941	992	992	992	992	6
392	20240604	132800	1776249989	992	992	992	992	6
393	20240604	132700	1776244037	992	992	992	992	0
394	20240604	132600	1776244037	992	992	992	992	0
395	20240604	132500	1776244037	992	992	992	992	0
396	20240604	132400	1776244037	992	992	992	992	1538
397	20240604	132300	1774718341	992	992	992	992	2
398	20240604	132200	1774716357	992	992	992	992	0
399	20240604	132100	1774716357	992	992	992	992	61
400	20240604	132000	1774655845	991	991	991	991	1
401	20240604	131900	1774654854	992	992	992	992	0
402	20240604	131800	1774654854	992	992	992	992	12
403	20240604	131700	1774642950	993	992	993	992	21
404	20240604	131600	1774622114	991	991	991	991	25
405	20240604	131500	1774597339	990	991	991	990	8
406	20240604	131400	1774589418	991	991	991	991	8
407	20240604	131300	1774581490	991	991	991	991	3
408	20240604	131200	1774578517	991	991	991	991	0
409	20240604	131100	1774578517	991	991	991	991	5
410	20240604	131000	1774573562	991	991	991	991	11
411	20240604	130900	1774562661	992	992	992	992	0
412	20240604	130800	1774562661	992	991	992	991	144
413	20240604	130700	1774419953	992	990	992	990	931
414	20240604	130600	1773498249	990	991	991	990	3940
415	20240604	130500	1769597382	992	992	992	992	170
416	20240604	130400	1769428742	991	991	991	991	1
417	20240604	130300	1769427751	992	992	992	992	0
418	20240604	130200	1769427751	992	992	992	991	54
419	20240604	130100	1769374233	991	992	992	991	16
420	20240604	130000	1769358371	992	992	992	992	2
421	20240604	125900	1769356387	992	992	992	992	0
422	20240604	125800	1769356387	992	991	992	991	503
423	20240604	125700	1768857911	992	992	992	992	8
424	20240604	125600	1768849975	992	992	992	992	121
425	20240604	125500	1768729943	992	991	992	990	1071
426	20240604	125400	1767668653	991	992	992	991	2536
427	20240604	125300	1765154294	993	993	993	993	516
428	20240604	125200	1764641906	994	994	994	994	0
429	20240604	125100	1764641906	994	994	994	994	10
430	20240604	125000	1764631966	993	993	993	993	947
431	20240604	124900	1763691595	994	994	994	994	4
432	20240604	124800	1763687619	993	993	993	993	211
433	20240604	124700	1763478096	993	993	993	993	108
434	20240604	124600	1763370852	993	993	993	993	45
435	20240604	124500	1763326167	995	995	995	995	0
436	20240604	124400	1763326167	995	992	995	992	679
437	20240604	124300	1762652577	992	992	992	992	11
438	20240604	124200	1762641665	992	992	992	992	11
439	20240604	124100	1762630753	992	992	992	992	11
440	20240604	124000	1762619841	992	992	992	992	1200
441	20240604	123900	1761429441	992	992	992	992	2
442	20240604	123800	1761427457	992	992	992	992	2
443	20240604	123700	1761425473	992	992	992	992	0
444	20240604	123600	1761425473	992	992	992	992	2
445	20240604	123500	1761423489	993	993	993	993	603
446	20240604	123400	1760824710	993	993	993	993	8
447	20240604	123300	1760816766	993	993	993	993	153
448	20240604	123200	1760664837	993	993	993	993	6
449	20240604	123100	1760658879	994	994	994	994	291
450	20240604	123000	1760369625	994	994	994	994	3
451	20240604	122900	1760366643	994	994	994	994	551
452	20240604	122800	1759818949	994	994	994	994	0
453	20240604	122700	1759818949	994	994	994	994	11
454	20240604	122600	1759808015	994	994	994	994	137
455	20240604	122500	1759671837	994	994	994	994	0
456	20240604	122400	1759671837	994	994	994	994	1
457	20240604	122300	1759670843	994	994	995	994	570
458	20240604	122200	1759104262	994	993	994	993	80
459	20240604	122100	1759024764	993	993	993	993	0
460	20240604	122000	1759024764	993	993	993	993	0
461	20240604	121900	1759024764	993	993	993	993	80
462	20240604	121800	1758945324	993	993	993	993	0
463	20240604	121700	1758945324	993	993	993	993	0
464	20240604	121600	1758945324	993	993	993	993	0
465	20240604	121500	1758945324	993	993	993	993	0
466	20240604	121400	1758945324	993	993	993	993	100
467	20240604	121300	1758846024	994	994	994	994	0
468	20240604	121200	1758846024	994	993	994	993	361
469	20240604	121100	1758487546	993	993	993	993	1554
470	20240604	121000	1756944424	993	993	993	993	92
471	20240604	120900	1756853068	993	993	993	993	0
472	20240604	120800	1756853068	993	993	993	993	16
473	20240604	120700	1756837180	993	993	994	993	86
474	20240604	120600	1756751780	993	992	994	992	5656
475	20240604	120500	1751135519	993	993	993	993	0
476	20240604	120400	1751135519	993	993	993	993	0
477	20240604	120300	1751135519	993	992	993	992	150
478	20240604	120200	1750986609	993	992	993	992	340
479	20240604	120100	1750648990	992	992	992	992	1
480	20240604	120000	1750647998	992	991	992	991	28
481	20240604	115900	1750620230	992	992	992	992	0
482	20240604	115800	1750620230	992	992	992	992	227
483	20240604	115700	1750395046	992	993	993	992	331
484	20240604	115600	1750066493	994	994	994	994	93
485	20240604	115500	1749974051	995	995	995	995	0
486	20240604	115400	1749974051	995	994	995	994	7
487	20240604	115300	1749967091	994	994	994	994	5
488	20240604	115200	1749962121	995	995	995	995	38
489	20240604	115100	1749924311	995	995	995	995	0
490	20240604	115000	1749924311	995	995	995	994	901
491	20240604	114900	1749027818	995	995	995	995	275
492	20240604	114800	1748754193	994	994	995	994	15
493	20240604	114700	1748739282	995	994	995	993	106
494	20240604	114600	1748633882	993	993	993	993	44
495	20240604	114500	1748590190	993	994	994	993	12
496	20240604	114400	1748578264	993	992	993	992	23
497	20240604	114300	1748555440	993	993	993	993	0
498	20240604	114200	1748555440	993	990	993	990	1641
499	20240604	114100	1746930808	990	990	990	990	0
500	20240604	114000	1746930808	990	989	990	989	16
501	20240604	113900	1746914974	989	989	989	989	6
502	20240604	113800	1746909040	989	989	989	989	6
503	20240604	113700	1746903106	989	989	989	989	1600
504	20240604	113600	1745320706	990	990	990	990	42
505	20240604	113500	1745279126	991	991	991	991	155
506	20240604	113400	1745125521	990	989	990	988	1097
507	20240604	113300	1744040402	988	991	992	988	855
508	20240604	113200	1743195302	990	990	990	990	101
509	20240604	113100	1743095312	995	988	997	987	984
510	20240604	113000	1742122827	988	988	990	988	17
511	20240604	112900	1742106021	987	986	988	986	206
512	20240604	112800	1741902501	988	986	988	986	12
513	20240604	112700	1741890653	985	985	985	983	180
514	20240604	112600	1741713696	985	984	988	984	1933
515	20240604	112500	1739803940	983	983	983	983	2
516	20240604	112400	1739801974	982	985	988	980	17525
517	20240604	112300	1722596968	985	989	989	984	9139
518	20240604	112200	1713587380	989	990	990	989	150
519	20240604	112100	1713438974	990	990	990	990	3
520	20240604	112000	1713436004	994	990	994	990	59
521	20240604	111900	1713377370	994	989	994	989	401
522	20240604	111800	1712978804	988	991	991	988	2002
523	20240604	111700	1710999934	990	995	995	990	21051
524	20240604	111600	1690147420	996	997	997	996	709
525	20240604	111500	1689441093	997	997	997	996	245
526	20240604	111400	1689196921	997	997	997	997	7
527	20240604	111300	1689189942	997	997	997	997	13
528	20240604	111200	1689176981	996	996	996	996	14
529	20240604	111100	1689163037	996	996	996	996	35
530	20240604	111000	1689128177	996	996	996	996	122
531	20240604	110900	1689006665	996	996	996	996	1053
532	20240604	110800	1687957877	996	999	999	996	4731
533	20240604	110700	1683238096	999	999	999	999	0
534	20240604	110600	1683238096	999	999	999	999	22
535	20240604	110500	1683216118	1000	1000	1000	1000	0
536	20240604	110400	1683216118	1000	1000	1000	1000	250
537	20240604	110300	1682966118	1000	1000	1000	1000	102
538	20240604	110200	1682864118	999	1000	1000	998	1713
539	20240604	110100	1681152883	1000	1000	1000	1000	75
540	20240604	110000	1681077883	1000	1000	1000	1000	10
541	20240604	105900	1681067883	1002	999	1002	999	193
542	20240604	105800	1680874714	999	999	1009	999	5026
543	20240604	105700	1675832210	1000	998	1000	998	128
544	20240604	105600	1675704442	997	997	997	997	53
545	20240604	105500	1675651601	998	997	998	997	202
546	20240604	105400	1675450007	1000	997	1000	997	2
547	20240604	105300	1675448010	1000	997	1000	997	246
548	20240604	105200	1675202618	995	995	995	994	449
549	20240604	105100	1674755864	994	993	994	993	2957
550	20240604	105000	1671816633	992	991	994	990	2931
551	20240604	104900	1668911985	991	991	991	991	94
552	20240604	104800	1668818831	991	992	993	991	3236
553	20240604	104700	1665609049	992	992	994	992	3918
554	20240604	104600	1661720482	991	991	992	991	15
555	20240604	104500	1661705616	991	990	993	990	1345
556	20240604	104400	1660372718	991	990	991	990	2638
557	20240604	104300	1657758502	989	987	989	987	1478
558	20240604	104200	1656298655	987	992	992	981	39860
559	20240604	104100	1616950011	993	989	994	989	1590
560	20240604	104000	1615373430	990	992	993	988	59726
561	20240604	103900	1556192363	990	990	990	990	0
562	20240604	103800	1556192363	990	997	997	990	74176
563	20240604	103700	1482529628	998	998	999	997	5301
564	20240604	103600	1477239089	998	999	999	998	1581
565	20240604	103500	1475660697	999	1000	1000	999	5176
566	20240604	103400	1470487850	1000	1001	1001	1000	20
567	20240604	103300	1470467832	1000	1000	1000	1000	1100
568	20240604	103200	1469367832	1001	1002	1002	1001	2473
569	20240604	103100	1466892356	1002	1002	1002	1002	212
570	20240604	103000	1466679932	1002	1002	1002	1002	1
571	20240604	102900	1466678930	1002	1002	1002	1002	289
572	20240604	102800	1466389352	1003	1003	1003	1003	0
573	20240604	102700	1466389352	1003	1003	1003	1003	0
574	20240604	102600	1466389352	1003	1003	1003	1003	1250
575	20240604	102500	1465135602	1004	1008	1009	1004	4921
576	20240604	102400	1460188677	1007	1007	1007	1007	28
577	20240604	102300	1460160481	1007	1006	1008	1006	373
578	20240604	102200	1459784868	1009	1009	1009	1009	0
579	20240604	102100	1459784868	1009	1009	1009	1009	0
580	20240604	102000	1459784868	1009	1007	1009	1007	1944
581	20240604	101900	1457823724	1007	1005	1009	1005	124
582	20240604	101800	1457698841	1009	1006	1009	1006	62
583	20240604	101700	1457636422	1006	1005	1006	1005	6
584	20240604	101600	1457630389	1005	1003	1005	1003	250
585	20240604	101500	1457379408	1002	1001	1002	1001	4587
586	20240604	101400	1452787801	1001	1001	1001	1001	610
587	20240604	101300	1452177191	1004	1002	1004	1002	72
588	20240604	101200	1452105043	1001	1003	1003	1000	12326
589	20240604	101100	1439773263	1004	1002	1004	1002	4899
590	20240604	101000	1434855656	1002	1003	1003	1001	3349
591	20240604	100900	1431500080	1003	1004	1004	1002	3247
592	20240604	100800	1428244199	1004	1004	1004	1004	22
593	20240604	100700	1428222111	1004	1004	1004	1004	658
594	20240604	100600	1427561479	1004	1004	1004	1004	1108
595	20240604	100500	1426449047	1005	1004	1005	1004	34
596	20240604	100400	1426414910	1004	1004	1004	1004	489
597	20240604	100300	1425923954	1005	1005	1005	1005	452
598	20240604	100200	1425469694	1005	1007	1007	1005	4050
599	20240604	100100	1421395120	1011	1006	1011	1006	4497
600	20240604	100000	1416868242	1011	1005	1011	1005	63
601	20240604	095900	1416804609	1010	1009	1010	1009	20
602	20240604	095800	1416784411	1003	1010	1011	1003	2002
603	20240604	095700	1414767440	1010	1007	1012	1007	1176
604	20240604	095600	1413580138	1007	1006	1013	1006	10374
605	20240604	095500	1403102107	1009	1005	1010	1005	3392
606	20240604	095400	1399678626	1007	1004	1007	1004	230
607	20240604	095300	1399447199	1003	1000	1003	998	21408
608	20240604	095200	1378062962	999	999	1010	999	11290
609	20240604	095100	1366759290	1001	999	1001	998	24632
610	20240604	095000	1342148704	999	1002	1002	998	11636
611	20240604	094900	1330514603	1002	1002	1002	1001	741
612	20240604	094800	1329772132	1002	1002	1002	1002	1060
613	20240604	094700	1328710012	1001	1004	1004	1001	15633
614	20240604	094600	1313041864	1005	1006	1009	1005	2275
615	20240604	094500	1310755421	1005	1005	1009	1004	3313
616	20240604	094400	1307414685	1006	1009	1011	1005	15211
617	20240604	094300	1292114328	1011	1009	1011	1008	1788
618	20240604	094200	1290309810	1009	1011	1013	1009	8650
619	20240604	094100	1281573584	1013	1015	1015	1011	3156
620	20240604	094000	1278382841	1015	1014	1015	1011	4961
621	20240604	093900	1273358150	1014	1015	1015	1014	754
622	20240604	093800	1272593088	1015	1019	1019	1014	2800
623	20240604	093700	1269751148	1018	1018	1018	1018	214
624	20240604	093600	1269533296	1017	1017	1019	1017	5
625	20240604	093500	1269528207	1016	1013	1024	1013	1808
626	20240604	093400	1267686107	1013	1015	1015	1013	7088
627	20240604	093300	1260491846	1015	1011	1015	1010	2844
628	20240604	093200	1257615702	1015	1009	1015	1009	213
629	20240604	093100	1257399813	1009	1005	1015	1005	2501
630	20240604	093000	1254872627	1007	1011	1011	1002	27279
631	20240604	092900	1227479687	1010	1020	1020	1010	56379
632	20240604	092800	1170247469	1021	1023	1025	1021	4799
633	20240604	092700	1165342666	1023	1021	1027	1021	6938
634	20240604	092600	1158248178	1021	1023	1027	1021	7286
635	20240604	092500	1150799304	1023	1027	1027	1023	23740
636	20240604	092400	1126451603	1027	1027	1028	1027	7106
637	20240604	092300	1119148138	1027	1027	1028	1027	1105
638	20240604	092200	1118013293	1028	1026	1028	1022	5969
639	20240604	092100	1111896279	1028	1026	1028	1026	1051
640	20240604	092000	1110817271	1026	1029	1030	1026	4404
641	20240604	091900	1106288512	1029	1025	1029	1024	16728
642	20240604	091800	1089128212	1025	1020	1026	1020	2647
643	20240604	091700	1086415132	1023	1022	1023	1016	19861
644	20240604	091600	1066161740	1022	1024	1026	1020	10240
645	20240604	091500	1055687106	1024	1026	1029	1022	27531
646	20240604	091400	1027498793	1025	1031	1033	1025	14869
647	20240604	091300	1012220233	1031	1036	1036	1029	6173
648	20240604	091200	1005860125	1036	1027	1036	1027	9441
649	20240604	091100	996122127	1026	1024	1027	1024	4327
650	20240604	091000	991689143	1024	1033	1033	1022	28423
651	20240604	090900	962565966	1033	1032	1034	1027	10261
652	20240604	090800	952008137	1033	1030	1034	1028	8435
653	20240604	090700	943334456	1027	1024	1034	1022	13424
654	20240604	090600	929567696	1024	1033	1033	1022	33806
655	20240604	090500	894923729	1028	1039	1039	1028	42421
656	20240604	090400	851056440	1040	1046	1052	1040	74957
657	20240604	090300	772752302	1046	1048	1052	1041	27499
658	20240604	090200	743938148	1042	1038	1048	1038	29052
659	20240604	090100	713562399	1048	1059	1060	1035	94422
660	20240604	090000	614622800	1060	1099	1100	1058	561367