KissMeData/064800/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194300	1042709590	2975	2975	2975	2975	2117
3	20240603	194200	1042709590	2975	2975	2975	2975	0
4	20240603	194100	1042709590	2975	2975	2975	2975	0
5	20240603	194000	1042709590	2975	2975	2975	2975	0
6	20240603	193900	1042709590	2975	2975	2975	2975	0
7	20240603	193800	1042709590	2975	2975	2975	2975	0
8	20240603	193700	1042709590	2975	2975	2975	2975	0
9	20240603	193600	1042709590	2975	2975	2975	2975	0
10	20240603	193500	1042709590	2975	2975	2975	2975	0
11	20240603	193400	1042709590	2975	2975	2975	2975	0
12	20240603	193300	1042709590	2975	2975	2975	2975	0
13	20240603	193200	1042709590	2975	2975	2975	2975	0
14	20240603	193100	1042709590	2975	2975	2975	2975	0
15	20240603	193000	1042709590	2975	2975	2975	2975	0
16	20240603	192900	1042709590	2975	2975	2975	2975	0
17	20240603	192800	1042709590	2975	2975	2975	2975	0
18	20240603	192700	1042709590	2975	2975	2975	2975	0
19	20240603	192600	1042709590	2975	2975	2975	2975	0
20	20240603	192500	1042709590	2975	2975	2975	2975	0
21	20240603	192400	1042709590	2975	2975	2975	2975	0
22	20240603	192300	1042709590	2975	2975	2975	2975	0
23	20240603	192200	1042709590	2975	2975	2975	2975	0
24	20240603	192100	1042709590	2975	2975	2975	2975	0
25	20240603	192000	1042709590	2975	2975	2975	2975	0
26	20240603	191900	1042709590	2975	2975	2975	2975	0
27	20240603	191800	1042709590	2975	2975	2975	2975	0
28	20240603	191700	1042709590	2975	2975	2975	2975	0
29	20240603	191600	1042709590	2975	2975	2975	2975	0
30	20240603	191500	1042709590	2975	2975	2975	2975	0
31	20240603	191400	1042709590	2975	2975	2975	2975	0
32	20240603	191300	1042709590	2975	2975	2975	2975	2117
33	20240603	191200	1042709590	2975	2975	2975	2975	0
34	20240603	191100	1042709590	2975	2975	2975	2975	0
35	20240603	191000	1042709590	2975	2975	2975	2975	0
36	20240603	190900	1042709590	2975	2975	2975	2975	0
37	20240603	190800	1042709590	2975	2975	2975	2975	0
38	20240603	190700	1042709590	2975	2975	2975	2975	0
39	20240603	190600	1042709590	2975	2975	2975	2975	0
40	20240603	190500	1042709590	2975	2975	2975	2975	0
41	20240603	190400	1042709590	2975	2975	2975	2975	0
42	20240603	190300	1042709590	2975	2975	2975	2975	0
43	20240603	190200	1042709590	2975	2975	2975	2975	0
44	20240603	190100	1042709590	2975	2975	2975	2975	0
45	20240603	190000	1042709590	2975	2975	2975	2975	0
46	20240603	185900	1042709590	2975	2975	2975	2975	0
47	20240603	185800	1042709590	2975	2975	2975	2975	0
48	20240603	185700	1042709590	2975	2975	2975	2975	0
49	20240603	185600	1042709590	2975	2975	2975	2975	0
50	20240603	185500	1042709590	2975	2975	2975	2975	0
51	20240603	185400	1042709590	2975	2975	2975	2975	0
52	20240603	185300	1042709590	2975	2975	2975	2975	0
53	20240603	185200	1042709590	2975	2975	2975	2975	0
54	20240603	185100	1042709590	2975	2975	2975	2975	0
55	20240603	185000	1042709590	2975	2975	2975	2975	0
56	20240603	184900	1042709590	2975	2975	2975	2975	0
57	20240603	184800	1042709590	2975	2975	2975	2975	0
58	20240603	184700	1042709590	2975	2975	2975	2975	0
59	20240603	184600	1042709590	2975	2975	2975	2975	0
60	20240603	184500	1042709590	2975	2975	2975	2975	0
61	20240603	184400	1042709590	2975	2975	2975	2975	0
62	20240603	184300	1042709590	2975	2975	2975	2975	2117
63	20240603	184200	1042709590	2975	2975	2975	2975	0
64	20240603	184100	1042709590	2975	2975	2975	2975	0
65	20240603	184000	1042709590	2975	2975	2975	2975	0
66	20240603	183900	1042709590	2975	2975	2975	2975	0
67	20240603	183800	1042709590	2975	2975	2975	2975	0
68	20240603	183700	1042709590	2975	2975	2975	2975	0
69	20240603	183600	1042709590	2975	2975	2975	2975	0
70	20240603	183500	1042709590	2975	2975	2975	2975	0
71	20240603	183400	1042709590	2975	2975	2975	2975	0
72	20240603	183300	1042709590	2975	2975	2975	2975	0
73	20240603	183200	1042709590	2975	2975	2975	2975	0
74	20240603	183100	1042709590	2975	2975	2975	2975	0
75	20240603	183000	1042709590	2975	2975	2975	2975	0
76	20240603	182900	1042709590	2975	2975	2975	2975	0
77	20240603	182800	1042709590	2975	2975	2975	2975	0
78	20240603	182700	1042709590	2975	2975	2975	2975	0
79	20240603	182600	1042709590	2975	2975	2975	2975	0
80	20240603	182500	1042709590	2975	2975	2975	2975	0
81	20240603	182400	1042709590	2975	2975	2975	2975	0
82	20240603	182300	1042709590	2975	2975	2975	2975	0
83	20240603	182200	1042709590	2975	2975	2975	2975	0
84	20240603	182100	1042709590	2975	2975	2975	2975	0
85	20240603	182000	1042709590	2975	2975	2975	2975	0
86	20240603	181900	1042709590	2975	2975	2975	2975	0
87	20240603	181800	1042709590	2975	2975	2975	2975	0
88	20240603	181700	1042709590	2975	2975	2975	2975	0
89	20240603	181600	1042709590	2975	2975	2975	2975	0
90	20240603	181500	1042709590	2975	2975	2975	2975	0
91	20240603	181400	1042709590	2975	2975	2975	2975	0
92	20240603	181300	1042709590	2975	2975	2975	2975	2117
93	20240603	181200	1042709590	2975	2975	2975	2975	0
94	20240603	181100	1042709590	2975	2975	2975	2975	0
95	20240603	181000	1042709590	2975	2975	2975	2975	0
96	20240603	180900	1042709590	2975	2975	2975	2975	0
97	20240603	180800	1042709590	2975	2975	2975	2975	0
98	20240603	180700	1042709590	2975	2975	2975	2975	0
99	20240603	180600	1042709590	2975	2975	2975	2975	0
100	20240603	180500	1042709590	2975	2975	2975	2975	0
101	20240603	180400	1042709590	2975	2975	2975	2975	0
102	20240603	180300	1042709590	2975	2975	2975	2975	0
103	20240603	180200	1042709590	2975	2975	2975	2975	0
104	20240603	180100	1042709590	2975	2975	2975	2975	0
105	20240603	180000	1042709590	2975	2975	2975	2975	0
106	20240603	175900	1042709590	2975	2975	2975	2975	0
107	20240603	175800	1042709590	2975	2975	2975	2975	0
108	20240603	175700	1042709590	2975	2975	2975	2975	0
109	20240603	175600	1042709590	2975	2975	2975	2975	0
110	20240603	175500	1042709590	2975	2975	2975	2975	0
111	20240603	175400	1042709590	2975	2975	2975	2975	0
112	20240603	175300	1042709590	2975	2975	2975	2975	0
113	20240603	175200	1042709590	2975	2975	2975	2975	0
114	20240603	175100	1042709590	2975	2975	2975	2975	0
115	20240603	175000	1042709590	2975	2975	2975	2975	0
116	20240603	174900	1042709590	2975	2975	2975	2975	0
117	20240603	174800	1042709590	2975	2975	2975	2975	0
118	20240603	174700	1042709590	2975	2975	2975	2975	0
119	20240603	174600	1042709590	2975	2975	2975	2975	0
120	20240603	174500	1042709590	2975	2975	2975	2975	0
121	20240603	174400	1042709590	2975	2975	2975	2975	0
122	20240603	174300	1042709590	2975	2975	2975	2975	2117
123	20240603	174200	1042709590	2975	2975	2975	2975	0
124	20240603	174100	1042709590	2975	2975	2975	2975	0
125	20240603	174000	1042709590	2975	2975	2975	2975	0
126	20240603	173900	1042709590	2975	2975	2975	2975	0
127	20240603	173800	1042709590	2975	2975	2975	2975	0
128	20240603	173700	1042709590	2975	2975	2975	2975	0
129	20240603	173600	1042709590	2975	2975	2975	2975	0
130	20240603	173500	1042709590	2975	2975	2975	2975	0
131	20240603	173400	1042709590	2975	2975	2975	2975	0
132	20240603	173300	1042709590	2975	2975	2975	2975	0
133	20240603	173200	1042709590	2975	2975	2975	2975	0
134	20240603	173100	1042709590	2975	2975	2975	2975	0
135	20240603	173000	1042709590	2975	2975	2975	2975	0
136	20240603	172900	1042709590	2975	2975	2975	2975	0
137	20240603	172800	1042709590	2975	2975	2975	2975	0
138	20240603	172700	1042709590	2975	2975	2975	2975	0
139	20240603	172600	1042709590	2975	2975	2975	2975	0
140	20240603	172500	1042709590	2975	2975	2975	2975	0
141	20240603	172400	1042709590	2975	2975	2975	2975	0
142	20240603	172300	1042709590	2975	2975	2975	2975	0
143	20240603	172200	1042709590	2975	2975	2975	2975	0
144	20240603	172100	1042709590	2975	2975	2975	2975	0
145	20240603	172000	1042709590	2975	2975	2975	2975	0
146	20240603	171900	1042709590	2975	2975	2975	2975	0
147	20240603	171800	1042709590	2975	2975	2975	2975	0
148	20240603	171700	1042709590	2975	2975	2975	2975	0
149	20240603	171600	1042709590	2975	2975	2975	2975	0
150	20240603	171500	1042709590	2975	2975	2975	2975	0
151	20240603	171400	1042709590	2975	2975	2975	2975	0
152	20240603	171300	1042709590	2975	2975	2975	2975	2117
153	20240603	171200	1042709590	2975	2975	2975	2975	0
154	20240603	171100	1042709590	2975	2975	2975	2975	0
155	20240603	171000	1042709590	2975	2975	2975	2975	0
156	20240603	170900	1042709590	2975	2975	2975	2975	0
157	20240603	170800	1042709590	2975	2975	2975	2975	0
158	20240603	170700	1042709590	2975	2975	2975	2975	0
159	20240603	170600	1042709590	2975	2975	2975	2975	0
160	20240603	170500	1042709590	2975	2975	2975	2975	0
161	20240603	170400	1042709590	2975	2975	2975	2975	0
162	20240603	170300	1042709590	2975	2975	2975	2975	0
163	20240603	170200	1042709590	2975	2975	2975	2975	0
164	20240603	170100	1042709590	2975	2975	2975	2975	0
165	20240603	170000	1042709590	2975	2975	2975	2975	0
166	20240603	165900	1042709590	2975	2975	2975	2975	0
167	20240603	165800	1042709590	2975	2975	2975	2975	0
168	20240603	165700	1042709590	2975	2975	2975	2975	0
169	20240603	165600	1042709590	2975	2975	2975	2975	0
170	20240603	165500	1042709590	2975	2975	2975	2975	0
171	20240603	165400	1042709590	2975	2975	2975	2975	0
172	20240603	165300	1042709590	2975	2975	2975	2975	0
173	20240603	165200	1042709590	2975	2975	2975	2975	0
174	20240603	165100	1042709590	2975	2975	2975	2975	0
175	20240603	165000	1042709590	2975	2975	2975	2975	0
176	20240603	164900	1042709590	2975	2975	2975	2975	0
177	20240603	164800	1042709590	2975	2975	2975	2975	0
178	20240603	164700	1042709590	2975	2975	2975	2975	0
179	20240603	164600	1042709590	2975	2975	2975	2975	0
180	20240603	164500	1042709590	2975	2975	2975	2975	0
181	20240603	164400	1042709590	2975	2975	2975	2975	0
182	20240603	164300	1042709590	2975	2975	2975	2975	2117
183	20240603	164200	1042709590	2975	2975	2975	2975	0
184	20240603	164100	1042709590	2975	2975	2975	2975	0
185	20240603	164000	1042709590	2975	2975	2975	2975	0
186	20240603	163900	1042709590	2975	2975	2975	2975	0
187	20240603	163800	1042709590	2975	2975	2975	2975	0
188	20240603	163700	1042709590	2975	2975	2975	2975	0
189	20240603	163600	1042709590	2975	2975	2975	2975	0
190	20240603	163500	1042709590	2975	2975	2975	2975	0
191	20240603	163400	1042709590	2975	2975	2975	2975	0
192	20240603	163300	1042709590	2975	2975	2975	2975	0
193	20240603	163200	1042709590	2975	2975	2975	2975	0
194	20240603	163100	1042709590	2975	2975	2975	2975	0
195	20240603	163000	1042709590	2975	2975	2975	2975	0
196	20240603	162900	1042709590	2975	2975	2975	2975	0
197	20240603	162800	1042709590	2975	2975	2975	2975	0
198	20240603	162700	1042709590	2975	2975	2975	2975	0
199	20240603	162600	1042709590	2975	2975	2975	2975	0
200	20240603	162500	1042709590	2975	2975	2975	2975	0
201	20240603	162400	1042709590	2975	2975	2975	2975	0
202	20240603	162300	1042709590	2975	2975	2975	2975	0
203	20240603	162200	1042709590	2975	2975	2975	2975	0
204	20240603	162100	1042709590	2975	2975	2975	2975	0
205	20240603	162000	1042709590	2975	2975	2975	2975	0
206	20240603	161900	1042709590	2975	2975	2975	2975	0
207	20240603	161800	1042709590	2975	2975	2975	2975	0
208	20240603	161700	1042709590	2975	2975	2975	2975	0
209	20240603	161600	1042709590	2975	2975	2975	2975	0
210	20240603	161500	1042709590	2975	2975	2975	2975	0
211	20240603	161400	1042709590	2975	2975	2975	2975	0
212	20240603	161300	1042709590	2975	2975	2975	2975	2117
213	20240603	161200	1042709590	2975	2975	2975	2975	0
214	20240603	161100	1042709590	2975	2975	2975	2975	0
215	20240603	161000	1042709590	2975	2975	2975	2975	0
216	20240603	160900	1042709590	2975	2975	2975	2975	0
217	20240603	160800	1042709590	2975	2975	2975	2975	0
218	20240603	160700	1042709590	2975	2975	2975	2975	0
219	20240603	160600	1042709590	2975	2975	2975	2975	0
220	20240603	160500	1042709590	2975	2975	2975	2975	0
221	20240603	160400	1042709590	2975	2975	2975	2975	0
222	20240603	160300	1042709590	2975	2975	2975	2975	0
223	20240603	160200	1042709590	2975	2975	2975	2975	0
224	20240603	160100	1042709590	2975	2975	2975	2975	0
225	20240603	160000	1042709590	2975	2975	2975	2975	0
226	20240603	155900	1042709590	2975	2975	2975	2975	0
227	20240603	155800	1042709590	2975	2975	2975	2975	0
228	20240603	155700	1042709590	2975	2975	2975	2975	0
229	20240603	155600	1042709590	2975	2975	2975	2975	0
230	20240603	155500	1042709590	2975	2975	2975	2975	0
231	20240603	155400	1042709590	2975	2975	2975	2975	0
232	20240603	155300	1042709590	2975	2975	2975	2975	0
233	20240603	155200	1042709590	2975	2975	2975	2975	0
234	20240603	155100	1042709590	2975	2975	2975	2975	0
235	20240603	155000	1042709590	2975	2975	2975	2975	0
236	20240603	154900	1042709590	2975	2975	2975	2975	0
237	20240603	154800	1042709590	2975	2975	2975	2975	0
238	20240603	154700	1042709590	2975	2975	2975	2975	0
239	20240603	154600	1042709590	2975	2975	2975	2975	0
240	20240603	154500	1042709590	2975	2975	2975	2975	0
241	20240603	154400	1042709590	2975	2975	2975	2975	0
242	20240603	154300	1042709590	2975	2975	2975	2975	2117
243	20240603	154200	1042709590	2975	2975	2975	2975	0
244	20240603	154100	1042709590	2975	2975	2975	2975	0
245	20240603	154000	1042709590	2975	2975	2975	2975	0
246	20240603	153900	1042709590	2975	2975	2975	2975	0
247	20240603	153800	1042709590	2975	2975	2975	2975	0
248	20240603	153700	1042709590	2975	2975	2975	2975	0
249	20240603	153600	1042709590	2975	2975	2975	2975	0
250	20240603	153500	1042709590	2975	2975	2975	2975	0
251	20240603	153400	1042709590	2975	2975	2975	2975	0
252	20240603	153300	1042709590	2975	2975	2975	2975	0
253	20240603	153200	1042709590	2975	2975	2975	2975	0
254	20240603	153100	1042709590	2975	2975	2975	2975	0
255	20240603	153000	1042709590	2975	2975	2975	2975	2117
256	20240603	152900	1036411515	2975	2975	2975	2975	0
257	20240603	152800	1036411515	2975	2975	2975	2975	0
258	20240603	152700	1036411515	2975	2975	2975	2975	0
259	20240603	152600	1036411515	2975	2975	2975	2975	0
260	20240603	152500	1036411515	2975	2975	2975	2975	0
261	20240603	152400	1036411515	2975	2975	2975	2975	0
262	20240603	152300	1036411515	2975	2975	2975	2975	0
263	20240603	152200	1036411515	2975	2975	2975	2975	0
264	20240603	152100	1036411515	2975	2975	2975	2975	0
265	20240603	152000	1036411515	2975	2975	2975	2975	0
266	20240603	151900	1036411515	2975	2970	2975	2960	812
267	20240603	151800	1034003805	2970	2970	2970	2970	340
268	20240603	151700	1032994005	2970	2965	2970	2965	511
269	20240603	151600	1031478860	2970	2965	2970	2965	841
270	20240603	151500	1028985285	2965	2965	2965	2965	228
271	20240603	151400	1028309265	2960	2965	2965	2960	503
272	20240603	151300	1026820375	2960	2965	2965	2960	193
273	20240603	151200	1026249075	2960	2965	2970	2960	17
274	20240603	151100	1026198655	2970	2970	2970	2970	338
275	20240603	151000	1025194795	2970	2970	2970	2970	10
276	20240603	150900	1025165095	2975	2975	2975	2975	100
277	20240603	150800	1024867595	2975	2965	2975	2960	263
278	20240603	150700	1024089065	2975	2975	2975	2975	100
279	20240603	150600	1023791565	2975	2970	2975	2960	1902
280	20240603	150500	1018156530	2975	2975	2975	2975	0
281	20240603	150400	1018156530	2975	2975	2975	2975	0
282	20240603	150300	1018156530	2975	2970	2975	2970	312
283	20240603	150200	1017229880	2970	2970	2970	2970	243
284	20240603	150100	1016508170	2970	2970	2970	2970	0
285	20240603	150000	1016508170	2970	2965	2970	2965	869
286	20240603	145900	1013931455	2965	2960	2965	2960	51
287	20240603	145800	1013780490	2970	2970	2970	2970	0
288	20240603	145700	1013780490	2970	2960	2970	2955	3424
289	20240603	145600	1003659210	2965	2965	2965	2965	100
290	20240603	145500	1003362710	2965	2960	2965	2960	385
291	20240603	145400	1002223040	2960	2970	2970	2960	14
292	20240603	145300	1002181530	2970	2965	2970	2955	889
293	20240603	145200	999548545	2965	2960	2965	2960	1097
294	20240603	145100	996301420	2970	2970	2970	2970	5
295	20240603	145000	996286570	2970	2970	2970	2970	0
296	20240603	144900	996286570	2970	2970	2970	2970	1
297	20240603	144800	996283600	2970	2970	2970	2970	1
298	20240603	144700	996280630	2970	2970	2970	2970	1
299	20240603	144600	996277660	2970	2960	2970	2960	2
300	20240603	144500	996271730	2970	2970	2970	2970	1
301	20240603	144400	996268760	2970	2970	2970	2970	10
302	20240603	144300	996239060	2970	2970	2970	2960	43
303	20240603	144200	996111400	2970	2970	2970	2970	1
304	20240603	144100	996108430	2970	2970	2970	2970	0
305	20240603	144000	996108430	2970	2970	2970	2970	20
306	20240603	143900	996049030	2970	2970	2970	2970	0
307	20240603	143800	996049030	2970	2970	2970	2970	0
308	20240603	143700	996049030	2970	2970	2970	2965	109
309	20240603	143600	995725655	2970	2960	2980	2960	525
310	20240603	143500	994166615	2980	2980	2980	2980	0
311	20240603	143400	994166615	2980	2970	2980	2970	603
312	20240603	143300	992375680	2970	2985	2985	2950	8186
313	20240603	143200	968151610	2985	2985	2985	2985	3
314	20240603	143100	968142655	2985	2985	2985	2985	21
315	20240603	143000	968079970	2985	2985	2985	2985	1
316	20240603	142900	968076985	2985	2985	2985	2985	3
317	20240603	142800	968068030	2990	2985	2990	2945	17142
318	20240603	142700	917344920	2990	2985	2990	2985	203
319	20240603	142600	916738700	2990	2990	2995	2990	415
320	20240603	142500	915497845	2995	2995	2995	2995	202
321	20240603	142400	914892855	2995	2995	2995	2990	859
322	20240603	142300	912323900	2995	2995	2995	2995	0
323	20240603	142200	912323900	2995	2995	2995	2995	1
324	20240603	142100	912320905	2995	2995	2995	2995	0
325	20240603	142000	912320905	2995	2995	2995	2995	6
326	20240603	141900	912302935	2995	2995	2995	2995	0
327	20240603	141800	912302935	2995	2995	2995	2995	11
328	20240603	141700	912269990	2995	2990	2995	2990	507
329	20240603	141600	910754025	2995	2995	2995	2995	5
330	20240603	141500	910739050	2995	2995	2995	2995	363
331	20240603	141400	909651865	2995	2995	2995	2995	2
332	20240603	141300	909645875	2995	2990	2995	2990	1075
333	20240603	141200	906431620	2995	2995	2995	2995	4
334	20240603	141100	906419640	2995	2995	2995	2995	6
335	20240603	141000	906401670	2985	2985	2985	2985	22
336	20240603	140900	906336000	2995	2995	2995	2995	12
337	20240603	140800	906300060	2995	2995	2995	2995	4
338	20240603	140700	906288080	2990	2990	2990	2990	1000
339	20240603	140600	903298080	2995	2995	2995	2995	0
340	20240603	140500	903298080	2995	2995	2995	2995	0
341	20240603	140400	903298080	2995	2995	2995	2995	555
342	20240603	140300	901635855	2995	2995	2995	2995	1303
343	20240603	140200	897733370	2995	2995	2995	2995	0
344	20240603	140100	897733370	2995	2995	2995	2995	0
345	20240603	140000	897733370	2995	2995	2995	2995	2
346	20240603	135900	897727380	2980	2995	2995	2980	78
347	20240603	135800	897494880	2995	2975	2995	2975	3
348	20240603	135700	897485915	2995	2995	2995	2975	2752
349	20240603	135600	889283795	2990	2990	2990	2990	3003
350	20240603	135500	880304825	2995	2995	2995	2995	0
351	20240603	135400	880304825	2995	2995	2995	2995	1
352	20240603	135300	880301830	2995	2995	2995	2995	200
353	20240603	135200	879702830	2995	2995	2995	2995	2
354	20240603	135100	879696840	2995	2995	2995	2995	28
355	20240603	135000	879612980	2995	2995	2995	2995	108
356	20240603	134900	879289520	2995	2995	2995	2995	168
357	20240603	134800	878786360	2995	2995	2995	2995	0
358	20240603	134700	878786360	2995	2995	2995	2995	0
359	20240603	134600	878786360	2995	2990	2995	2990	31
360	20240603	134500	878693665	2995	2990	2995	2990	201
361	20240603	134400	878092670	2995	2990	2995	2990	357
362	20240603	134300	877025235	2995	2995	2995	2995	0
363	20240603	134200	877025235	2995	2995	2995	2995	1
364	20240603	134100	877022240	2995	2995	2995	2990	96
365	20240603	134000	876735190	2995	3000	3000	2995	27
366	20240603	133900	876654320	2995	2995	3000	2990	2034
367	20240603	133800	870564365	3000	2995	3000	2995	3883
368	20240603	133700	858933555	2995	2980	2995	2980	4885
369	20240603	133600	844335675	2980	2980	2980	2980	172
370	20240603	133500	843823115	2990	2985	2990	2985	1003
371	20240603	133400	840829150	2985	2985	2985	2980	385
372	20240603	133300	839681835	2990	2975	2990	2975	8164
373	20240603	133200	815345460	2975	2975	2975	2975	29
374	20240603	133100	815259185	2975	2975	2975	2975	1
375	20240603	133000	815256210	2970	2970	2970	2970	5020
376	20240603	132900	800346810	2970	2970	2970	2970	311
377	20240603	132800	799423140	2970	2970	2970	2970	4
378	20240603	132700	799411260	2970	2970	2970	2970	2
379	20240603	132600	799405320	2970	2965	2970	2965	209
380	20240603	132500	798785620	2960	2960	2960	2960	75
381	20240603	132400	798563620	2970	2970	2970	2970	0
382	20240603	132300	798563620	2970	2970	2970	2970	74
383	20240603	132200	798343840	2970	2960	2970	2960	12
384	20240603	132100	798308310	2960	2960	2960	2955	1069
385	20240603	132000	795148910	2960	2965	2965	2960	119
386	20240603	131900	794796665	2960	2960	2960	2960	197
387	20240603	131800	794213545	2970	2970	2970	2970	0
388	20240603	131700	794213545	2970	2955	2970	2955	5002
389	20240603	131600	779432605	2970	2970	2970	2970	1
390	20240603	131500	779429635	2970	2970	2970	2970	0
391	20240603	131400	779429635	2970	2970	2970	2970	0
392	20240603	131300	779429635	2970	2970	2970	2970	0
393	20240603	131200	779429635	2970	2965	2970	2965	1687
394	20240603	131100	774427675	2965	2965	2965	2965	0
395	20240603	131000	774427675	2965	2965	2965	2965	0
396	20240603	130900	774427675	2965	2965	2965	2965	0
397	20240603	130800	774427675	2965	2965	2965	2965	0
398	20240603	130700	774427675	2965	2965	2965	2965	1
399	20240603	130600	774424710	2950	2955	2965	2950	542
400	20240603	130500	772823105	2975	2975	2975	2975	1
401	20240603	130400	772820130	2970	2975	2975	2970	110
402	20240603	130300	772492930	2975	2975	2975	2975	0
403	20240603	130200	772492930	2975	2975	2975	2975	367
404	20240603	130100	771401105	2975	2975	2975	2975	10
405	20240603	130000	771371355	2980	2980	2980	2980	0
406	20240603	125900	771371355	2980	2975	2980	2975	3
407	20240603	125800	771362420	2980	2950	2980	2950	2843
408	20240603	125700	762928720	2955	2955	2965	2955	974
409	20240603	125600	760050540	2955	2955	2955	2955	0
410	20240603	125500	760050540	2955	2955	2965	2955	562
411	20240603	125400	758389820	2965	2965	2965	2965	0
412	20240603	125300	758389820	2965	2965	2965	2965	0
413	20240603	125200	758389820	2965	2965	2965	2965	0
414	20240603	125100	758389820	2965	2965	2965	2965	31
415	20240603	125000	758297905	2965	2965	2965	2965	127
416	20240603	124900	757921350	2965	2965	2965	2965	0
417	20240603	124800	757921350	2965	2965	2965	2965	215
418	20240603	124700	757283875	2965	2965	2965	2965	0
419	20240603	124600	757283875	2965	2965	2965	2965	0
420	20240603	124500	757283875	2965	2965	2965	2965	88
421	20240603	124400	757022955	2965	2965	2965	2965	20
422	20240603	124300	756963655	2965	2970	2970	2965	164
423	20240603	124200	756477325	2970	2940	2970	2940	401
424	20240603	124100	755288725	2960	2960	2960	2960	1
425	20240603	124000	755285765	2960	2960	2960	2960	3
426	20240603	123900	755276885	2960	2960	2960	2960	0
427	20240603	123800	755276885	2960	2960	2960	2960	1
428	20240603	123700	755273925	2960	2950	2960	2940	5001
429	20240603	123600	740541505	2950	2960	2960	2950	702
430	20240603	123500	738463605	2960	2960	2960	2960	57
431	20240603	123400	738294885	2960	2960	2960	2960	200
432	20240603	123300	737702885	2960	2960	2960	2960	0
433	20240603	123200	737702885	2960	2960	2960	2960	1
434	20240603	123100	737699925	2960	2955	2960	2955	2
435	20240603	123000	737694010	2960	2960	2960	2960	23
436	20240603	122900	737625930	2960	2955	2960	2955	99
437	20240603	122800	737332990	2960	2960	2960	2960	0
438	20240603	122700	737332990	2960	2960	2960	2960	0
439	20240603	122600	737332990	2960	2960	2960	2960	0
440	20240603	122500	737332990	2960	2950	2960	2945	2000
441	20240603	122400	731442285	2955	2960	2960	2955	2
442	20240603	122300	731436370	2955	2955	2955	2955	1100
443	20240603	122200	728185870	2955	2955	2955	2955	100
444	20240603	122100	727890370	2955	2950	2955	2950	144
445	20240603	122000	727465210	2950	2950	2950	2950	656
446	20240603	121900	725530010	2950	2950	2950	2950	519
447	20240603	121800	723998960	2950	2950	2950	2950	2303
448	20240603	121700	717205110	2950	2960	2960	2945	2093
449	20240603	121600	711033345	2960	2960	2960	2960	38
450	20240603	121500	710920865	2960	2960	2960	2960	31
451	20240603	121400	710829105	2950	2960	2960	2950	10565
452	20240603	121300	679642060	2985	2985	2985	2985	175
453	20240603	121200	679119685	2985	2985	2985	2985	0
454	20240603	121100	679119685	2985	2985	2985	2985	0
455	20240603	121000	679119685	2985	2985	2985	2985	0
456	20240603	120900	679119685	2985	2985	2985	2985	7
457	20240603	120800	679098790	2990	2990	2990	2990	156
458	20240603	120700	678632350	2990	2990	2990	2990	0
459	20240603	120600	678632350	2990	2990	2990	2990	0
460	20240603	120500	678632350	2990	2980	2990	2960	25003
461	20240603	120400	604166900	2990	2990	2990	2990	100
462	20240603	120300	603867900	2990	2975	2990	2975	3151
463	20240603	120200	594462115	2985	2985	2985	2985	3
464	20240603	120100	594453160	2985	2985	2985	2985	168
465	20240603	120000	593951680	2985	2985	2985	2985	43
466	20240603	115900	593823325	2985	2985	2985	2985	100
467	20240603	115800	593524825	2985	2985	2985	2985	0
468	20240603	115700	593524825	2985	2980	2985	2980	949
469	20240603	115600	590692215	2985	2985	2985	2985	0
470	20240603	115500	590692215	2985	2985	2985	2985	0
471	20240603	115400	590692215	2985	2985	2985	2975	1050
472	20240603	115300	587566045	2985	2985	2985	2985	282
473	20240603	115200	586724275	2985	2985	2985	2985	110
474	20240603	115100	586395925	2985	2985	2985	2985	0
475	20240603	115000	586395925	2985	2985	2985	2985	10
476	20240603	114900	586366075	2985	2980	2985	2980	53
477	20240603	114800	586208120	2985	2985	2985	2985	0
478	20240603	114700	586208120	2985	2985	2985	2985	3
479	20240603	114600	586199165	2985	2985	2985	2985	11
480	20240603	114500	586166330	2990	2990	2990	2990	1
481	20240603	114400	586163340	2990	2990	2990	2990	0
482	20240603	114300	586163340	2990	2985	2990	2985	72
483	20240603	114200	585948410	2990	2990	2990	2990	0
484	20240603	114100	585948410	2990	2990	2990	2990	0
485	20240603	114000	585948410	2990	2990	2990	2990	1
486	20240603	113900	585945420	2990	2990	2990	2990	14
487	20240603	113800	585903560	2990	2990	2990	2990	1
488	20240603	113700	585900570	2990	2985	2990	2985	52
489	20240603	113600	585745340	2990	2990	2990	2990	451
490	20240603	113500	584396850	2990	2985	2990	2985	102
491	20240603	113400	584092370	2985	2980	2985	2965	2324
492	20240603	113300	577162695	2980	2965	2980	2965	550
493	20240603	113200	575531195	2990	2990	2990	2990	1
494	20240603	113100	575528205	2990	2990	2990	2990	1002
495	20240603	113000	572532225	2990	2990	2990	2990	0
496	20240603	112900	572532225	2990	2990	2990	2990	2
497	20240603	112800	572526245	2965	2970	2990	2965	490
498	20240603	112700	571072795	2990	2990	2990	2990	2
499	20240603	112600	571066815	2990	2990	2990	2990	1
500	20240603	112500	571063825	2990	2990	2990	2990	0
501	20240603	112400	571063825	2990	2990	2990	2990	0
502	20240603	112300	571063825	2990	2990	2990	2990	2920
503	20240603	112200	562333025	2990	2965	2990	2965	1372
504	20240603	112100	558264995	2990	2950	2990	2950	5255
505	20240603	112000	542632630	2955	2955	2955	2955	337
506	20240603	111900	541636795	2955	2955	2955	2955	488
507	20240603	111800	540194755	2955	2955	2955	2955	0
508	20240603	111700	540194755	2955	2955	2955	2955	100
509	20240603	111600	539899255	2955	2940	2955	2940	1976
510	20240603	111500	534089770	2940	2945	2955	2940	7573
511	20240603	111400	511823890	2945	2945	2945	2945	4155
512	20240603	111300	499587415	2950	2955	2955	2950	12465
513	20240603	111200	462813155	2955	2955	2955	2955	0
514	20240603	111100	462813155	2955	2955	2955	2955	200
515	20240603	111000	462222155	2950	2950	2950	2950	25
516	20240603	110900	462148405	2955	2950	2955	2950	425
517	20240603	110800	460894650	2950	2955	2955	2950	40
518	20240603	110700	460776500	2955	2950	2955	2950	140
519	20240603	110600	460363450	2955	2960	2960	2955	1246
520	20240603	110500	456681515	2955	2960	2960	2955	354
521	20240603	110400	455635375	2955	2970	2970	2955	2101
522	20240603	110300	449421325	2960	2960	2960	2960	80
523	20240603	110200	449184525	2970	2960	2970	2960	41
524	20240603	110100	449063155	2970	2965	2970	2955	3411
525	20240603	110000	438976415	2970	2965	2970	2965	40
526	20240603	105900	438857805	2960	2960	2960	2960	2163
527	20240603	105800	432455325	2965	2965	2965	2965	130
528	20240603	105700	432069875	2965	2970	2970	2965	1402
529	20240603	105600	427906460	2970	2970	2975	2970	11
530	20240603	105500	427873785	2970	2975	2975	2970	777
531	20240603	105400	425565230	2980	2980	2985	2975	1361
532	20240603	105300	421512075	2985	2985	2985	2985	5
533	20240603	105200	421497150	2985	2985	2985	2980	258
534	20240603	105100	420728295	2980	2980	2980	2980	300
535	20240603	105000	419834295	2985	2985	2985	2985	100
536	20240603	104900	419535795	2985	2985	2985	2985	1675
537	20240603	104800	414535920	2985	2985	2985	2985	6
538	20240603	104700	414518010	2985	2980	2985	2980	447
539	20240603	104600	413185930	2980	2980	2980	2980	1
540	20240603	104500	413182950	2965	2980	2980	2965	1495
541	20240603	104400	408748625	2980	2965	2980	2960	6882
542	20240603	104300	388354700	2980	2970	2980	2965	6753
543	20240603	104200	368323700	2980	2980	2980	2980	0
544	20240603	104100	368323700	2980	2970	2980	2970	113
545	20240603	104000	367988080	2975	2975	2975	2975	22
546	20240603	103900	367922630	2980	2975	2980	2970	1106
547	20240603	103800	364635665	2985	2985	2985	2985	0
548	20240603	103700	364635665	2985	2985	2985	2985	280
549	20240603	103600	363799865	2985	2985	2985	2975	2018
550	20240603	103500	357796010	2990	2985	2990	2985	1130
551	20240603	103400	354417930	2990	2990	2990	2990	0
552	20240603	103300	354417930	2990	2985	2990	2980	550
553	20240603	103200	352776900	2990	2990	2990	2990	269
554	20240603	103100	351972590	2990	2975	2990	2975	852
555	20240603	103000	349437875	2975	2985	2985	2975	1035
556	20240603	102900	346358105	2990	2990	2990	2990	10
557	20240603	102800	346328205	2990	2980	2990	2975	35
558	20240603	102700	346223995	2975	2980	2990	2975	344
559	20240603	102600	345199695	2990	2980	2990	2980	3029
560	20240603	102500	336168125	2985	2985	2990	2985	341
561	20240603	102400	335150235	2990	2990	2990	2990	56
562	20240603	102300	334982795	2990	2995	2995	2990	888
563	20240603	102200	332324760	2995	2990	2995	2990	307
564	20240603	102100	331406820	2995	2995	2995	2995	108
565	20240603	102000	331083360	2995	2990	2995	2990	598
566	20240603	101900	329295330	2990	2990	2990	2990	6
567	20240603	101800	329277390	2990	2990	2990	2980	409
568	20240603	101700	328058460	2990	2990	2990	2990	11
569	20240603	101600	328025570	2995	2995	2995	2995	1
570	20240603	101500	328022575	2995	2995	2995	2995	3
571	20240603	101400	328013590	2995	2995	2995	2995	0
572	20240603	101300	328013590	2995	2995	2995	2995	6
573	20240603	101200	327995620	2995	2995	2995	2980	221
574	20240603	101100	327335420	2995	2990	2995	2990	1011
575	20240603	101000	324312525	2990	2990	2995	2990	1087
576	20240603	100900	321057375	2995	2995	2995	2995	1
577	20240603	100800	321054380	2995	2995	2995	2995	3
578	20240603	100700	321045395	2995	2980	2995	2980	2202
579	20240603	100600	314483390	2995	3000	3000	2995	401
580	20240603	100500	313282390	2980	2995	3000	2980	3486
581	20240603	100400	302843015	2995	2995	2995	2980	18
582	20240603	100300	302789255	3000	3000	3000	3000	4
583	20240603	100200	302777255	3000	3000	3000	2980	102
584	20240603	100100	302473255	3000	2980	3000	2980	301
585	20240603	100000	301576255	3000	3000	3000	3000	91
586	20240603	095900	301303255	3000	3000	3000	2985	2028
587	20240603	095800	295244560	3000	3000	3000	3000	159
588	20240603	095700	294767560	3000	2995	3000	2995	482
589	20240603	095600	293323930	2995	2995	2995	2995	26
590	20240603	095500	293246060	3000	3000	3000	2990	673
591	20240603	095400	291233720	3000	3000	3000	2990	5065
592	20240603	095300	276088720	3000	3000	3000	3000	0
593	20240603	095200	276088720	3000	3000	3000	3000	0
594	20240603	095100	276088720	3000	3000	3000	3000	306
595	20240603	095000	275170720	3000	3000	3000	3000	86
596	20240603	094900	274912720	3000	3000	3000	3000	8000
597	20240603	094800	250912720	3000	2995	3000	2995	4700
598	20240603	094700	236815950	3000	3000	3000	3000	232
599	20240603	094600	236119950	3000	2985	3000	2985	391
600	20240603	094500	234952800	3000	3000	3000	3000	1
601	20240603	094400	234949800	3000	3000	3000	2995	651
602	20240603	094300	232999300	3000	2985	3000	2985	1031
603	20240603	094200	229915000	3000	3000	3000	3000	1
604	20240603	094100	229912000	3000	2990	3000	2990	607
605	20240603	094000	228092050	3000	2990	3000	2975	2696
606	20240603	093900	220066020	3005	3005	3005	3005	0
607	20240603	093800	220066020	3005	3000	3005	3000	946
608	20240603	093700	217225360	3000	2995	3000	2995	3232
609	20240603	093600	207531510	3000	2995	3000	2995	100
610	20240603	093500	207232005	2995	2975	2995	2975	131
611	20240603	093400	206842035	2990	2990	2990	2980	3103
612	20240603	093300	197589700	2990	2990	2990	2985	1261
613	20240603	093200	193820605	2990	2995	2995	2990	1496
614	20240603	093100	189347455	2995	3000	3000	2990	90
615	20240603	093000	189077885	3000	3000	3000	2995	1619
616	20240603	092900	184225420	3005	3000	3005	2995	2187
617	20240603	092800	177663985	3005	2995	3005	2995	3189
618	20240603	092700	168098500	2995	2990	2995	2990	1925
619	20240603	092600	162335580	2990	2985	2990	2985	1789
620	20240603	092500	156995100	2985	2985	2985	2985	1
621	20240603	092400	156992115	2980	2985	2985	2980	1373
622	20240603	092300	152898715	2985	2975	2985	2975	726
623	20240603	092200	150735895	2975	2980	2980	2975	1122
624	20240603	092100	147392940	2980	2980	2980	2980	239
625	20240603	092000	146680720	2980	2980	2980	2980	301
626	20240603	091900	145783740	2980	2950	2980	2950	4087
627	20240603	091800	133667395	2960	2950	2960	2950	2001
628	20240603	091700	127764435	2960	2960	2960	2960	56
629	20240603	091600	127598675	2960	2950	2960	2950	63
630	20240603	091500	127412815	2950	2950	2950	2945	5216
631	20240603	091400	112026170	2960	2955	2960	2950	684
632	20240603	091300	110004450	2960	2960	2960	2950	3366
633	20240603	091200	100063690	2965	2960	2965	2960	838
634	20240603	091100	97583205	2965	2955	2970	2955	2208
635	20240603	091000	91058350	2970	2970	2970	2960	1053
636	20240603	090900	87939960	2970	2965	2970	2960	501
637	20240603	090800	86456595	2970	2965	2970	2965	605
638	20240603	090700	84662685	2965	2970	2970	2965	229
639	20240603	090600	83982605	2970	2980	2980	2970	2184
640	20240603	090500	77495925	2980	2970	2980	2970	1471
641	20240603	090400	73125535	2970	2975	2980	2955	2488
642	20240603	090300	65743255	2980	2980	2980	2980	437
643	20240603	090200	64440995	2980	2975	2990	2970	1836
644	20240603	090100	58975065	2975	2950	2975	2950	773
645	20240603	090000	56691505	2990	2950	2990	2950	19208