KissMeData/299660/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	211000	799545315	2830	2830	2830	2830	6295
3	20240603	210900	799545315	2830	2830	2830	2830	0
4	20240603	210800	799545315	2830	2830	2830	2830	0
5	20240603	210700	799545315	2830	2830	2830	2830	0
6	20240603	210600	799545315	2830	2830	2830	2830	0
7	20240603	210500	799545315	2830	2830	2830	2830	0
8	20240603	210400	799545315	2830	2830	2830	2830	0
9	20240603	210300	799545315	2830	2830	2830	2830	0
10	20240603	210200	799545315	2830	2830	2830	2830	0
11	20240603	210100	799545315	2830	2830	2830	2830	0
12	20240603	210000	799545315	2830	2830	2830	2830	0
13	20240603	205900	799545315	2830	2830	2830	2830	0
14	20240603	205800	799545315	2830	2830	2830	2830	0
15	20240603	205700	799545315	2830	2830	2830	2830	0
16	20240603	205600	799545315	2830	2830	2830	2830	0
17	20240603	205500	799545315	2830	2830	2830	2830	0
18	20240603	205400	799545315	2830	2830	2830	2830	0
19	20240603	205300	799545315	2830	2830	2830	2830	0
20	20240603	205200	799545315	2830	2830	2830	2830	0
21	20240603	205100	799545315	2830	2830	2830	2830	0
22	20240603	205000	799545315	2830	2830	2830	2830	0
23	20240603	204900	799545315	2830	2830	2830	2830	0
24	20240603	204800	799545315	2830	2830	2830	2830	0
25	20240603	204700	799545315	2830	2830	2830	2830	0
26	20240603	204600	799545315	2830	2830	2830	2830	0
27	20240603	204500	799545315	2830	2830	2830	2830	0
28	20240603	204400	799545315	2830	2830	2830	2830	0
29	20240603	204300	799545315	2830	2830	2830	2830	0
30	20240603	204200	799545315	2830	2830	2830	2830	0
31	20240603	204100	799545315	2830	2830	2830	2830	0
32	20240603	204000	799545315	2830	2830	2830	2830	6295
33	20240603	203900	799545315	2830	2830	2830	2830	0
34	20240603	203800	799545315	2830	2830	2830	2830	0
35	20240603	203700	799545315	2830	2830	2830	2830	0
36	20240603	203600	799545315	2830	2830	2830	2830	0
37	20240603	203500	799545315	2830	2830	2830	2830	0
38	20240603	203400	799545315	2830	2830	2830	2830	0
39	20240603	203300	799545315	2830	2830	2830	2830	0
40	20240603	203200	799545315	2830	2830	2830	2830	0
41	20240603	203100	799545315	2830	2830	2830	2830	0
42	20240603	203000	799545315	2830	2830	2830	2830	0
43	20240603	202900	799545315	2830	2830	2830	2830	0
44	20240603	202800	799545315	2830	2830	2830	2830	0
45	20240603	202700	799545315	2830	2830	2830	2830	0
46	20240603	202600	799545315	2830	2830	2830	2830	0
47	20240603	202500	799545315	2830	2830	2830	2830	0
48	20240603	202400	799545315	2830	2830	2830	2830	0
49	20240603	202300	799545315	2830	2830	2830	2830	0
50	20240603	202200	799545315	2830	2830	2830	2830	0
51	20240603	202100	799545315	2830	2830	2830	2830	0
52	20240603	202000	799545315	2830	2830	2830	2830	0
53	20240603	201900	799545315	2830	2830	2830	2830	0
54	20240603	201800	799545315	2830	2830	2830	2830	0
55	20240603	201700	799545315	2830	2830	2830	2830	0
56	20240603	201600	799545315	2830	2830	2830	2830	0
57	20240603	201500	799545315	2830	2830	2830	2830	0
58	20240603	201400	799545315	2830	2830	2830	2830	0
59	20240603	201300	799545315	2830	2830	2830	2830	0
60	20240603	201200	799545315	2830	2830	2830	2830	0
61	20240603	201100	799545315	2830	2830	2830	2830	0
62	20240603	201000	799545315	2830	2830	2830	2830	6295
63	20240603	200900	799545315	2830	2830	2830	2830	0
64	20240603	200800	799545315	2830	2830	2830	2830	0
65	20240603	200700	799545315	2830	2830	2830	2830	0
66	20240603	200600	799545315	2830	2830	2830	2830	0
67	20240603	200500	799545315	2830	2830	2830	2830	0
68	20240603	200400	799545315	2830	2830	2830	2830	0
69	20240603	200300	799545315	2830	2830	2830	2830	0
70	20240603	200200	799545315	2830	2830	2830	2830	0
71	20240603	200100	799545315	2830	2830	2830	2830	0
72	20240603	200000	799545315	2830	2830	2830	2830	0
73	20240603	195900	799545315	2830	2830	2830	2830	0
74	20240603	195800	799545315	2830	2830	2830	2830	0
75	20240603	195700	799545315	2830	2830	2830	2830	0
76	20240603	195600	799545315	2830	2830	2830	2830	0
77	20240603	195500	799545315	2830	2830	2830	2830	0
78	20240603	195400	799545315	2830	2830	2830	2830	0
79	20240603	195300	799545315	2830	2830	2830	2830	0
80	20240603	195200	799545315	2830	2830	2830	2830	0
81	20240603	195100	799545315	2830	2830	2830	2830	0
82	20240603	195000	799545315	2830	2830	2830	2830	0
83	20240603	194900	799545315	2830	2830	2830	2830	0
84	20240603	194800	799545315	2830	2830	2830	2830	0
85	20240603	194700	799545315	2830	2830	2830	2830	0
86	20240603	194600	799545315	2830	2830	2830	2830	0
87	20240603	194500	799545315	2830	2830	2830	2830	0
88	20240603	194400	799545315	2830	2830	2830	2830	0
89	20240603	194300	799545315	2830	2830	2830	2830	0
90	20240603	194200	799545315	2830	2830	2830	2830	0
91	20240603	194100	799545315	2830	2830	2830	2830	0
92	20240603	194000	799545315	2830	2830	2830	2830	6295
93	20240603	193900	799545315	2830	2830	2830	2830	0
94	20240603	193800	799545315	2830	2830	2830	2830	0
95	20240603	193700	799545315	2830	2830	2830	2830	0
96	20240603	193600	799545315	2830	2830	2830	2830	0
97	20240603	193500	799545315	2830	2830	2830	2830	0
98	20240603	193400	799545315	2830	2830	2830	2830	0
99	20240603	193300	799545315	2830	2830	2830	2830	0
100	20240603	193200	799545315	2830	2830	2830	2830	0
101	20240603	193100	799545315	2830	2830	2830	2830	0
102	20240603	193000	799545315	2830	2830	2830	2830	0
103	20240603	192900	799545315	2830	2830	2830	2830	0
104	20240603	192800	799545315	2830	2830	2830	2830	0
105	20240603	192700	799545315	2830	2830	2830	2830	0
106	20240603	192600	799545315	2830	2830	2830	2830	0
107	20240603	192500	799545315	2830	2830	2830	2830	0
108	20240603	192400	799545315	2830	2830	2830	2830	0
109	20240603	192300	799545315	2830	2830	2830	2830	0
110	20240603	192200	799545315	2830	2830	2830	2830	0
111	20240603	192100	799545315	2830	2830	2830	2830	0
112	20240603	192000	799545315	2830	2830	2830	2830	0
113	20240603	191900	799545315	2830	2830	2830	2830	0
114	20240603	191800	799545315	2830	2830	2830	2830	0
115	20240603	191700	799545315	2830	2830	2830	2830	0
116	20240603	191600	799545315	2830	2830	2830	2830	0
117	20240603	191500	799545315	2830	2830	2830	2830	0
118	20240603	191400	799545315	2830	2830	2830	2830	0
119	20240603	191300	799545315	2830	2830	2830	2830	0
120	20240603	191200	799545315	2830	2830	2830	2830	0
121	20240603	191100	799545315	2830	2830	2830	2830	0
122	20240603	191000	799545315	2830	2830	2830	2830	6295
123	20240603	190900	799545315	2830	2830	2830	2830	0
124	20240603	190800	799545315	2830	2830	2830	2830	0
125	20240603	190700	799545315	2830	2830	2830	2830	0
126	20240603	190600	799545315	2830	2830	2830	2830	0
127	20240603	190500	799545315	2830	2830	2830	2830	0
128	20240603	190400	799545315	2830	2830	2830	2830	0
129	20240603	190300	799545315	2830	2830	2830	2830	0
130	20240603	190200	799545315	2830	2830	2830	2830	0
131	20240603	190100	799545315	2830	2830	2830	2830	0
132	20240603	190000	799545315	2830	2830	2830	2830	0
133	20240603	185900	799545315	2830	2830	2830	2830	0
134	20240603	185800	799545315	2830	2830	2830	2830	0
135	20240603	185700	799545315	2830	2830	2830	2830	0
136	20240603	185600	799545315	2830	2830	2830	2830	0
137	20240603	185500	799545315	2830	2830	2830	2830	0
138	20240603	185400	799545315	2830	2830	2830	2830	0
139	20240603	185300	799545315	2830	2830	2830	2830	0
140	20240603	185200	799545315	2830	2830	2830	2830	0
141	20240603	185100	799545315	2830	2830	2830	2830	0
142	20240603	185000	799545315	2830	2830	2830	2830	0
143	20240603	184900	799545315	2830	2830	2830	2830	0
144	20240603	184800	799545315	2830	2830	2830	2830	0
145	20240603	184700	799545315	2830	2830	2830	2830	0
146	20240603	184600	799545315	2830	2830	2830	2830	0
147	20240603	184500	799545315	2830	2830	2830	2830	0
148	20240603	184400	799545315	2830	2830	2830	2830	0
149	20240603	184300	799545315	2830	2830	2830	2830	0
150	20240603	184200	799545315	2830	2830	2830	2830	0
151	20240603	184100	799545315	2830	2830	2830	2830	0
152	20240603	184000	799545315	2830	2830	2830	2830	6295
153	20240603	183900	799545315	2830	2830	2830	2830	0
154	20240603	183800	799545315	2830	2830	2830	2830	0
155	20240603	183700	799545315	2830	2830	2830	2830	0
156	20240603	183600	799545315	2830	2830	2830	2830	0
157	20240603	183500	799545315	2830	2830	2830	2830	0
158	20240603	183400	799545315	2830	2830	2830	2830	0
159	20240603	183300	799545315	2830	2830	2830	2830	0
160	20240603	183200	799545315	2830	2830	2830	2830	0
161	20240603	183100	799545315	2830	2830	2830	2830	0
162	20240603	183000	799545315	2830	2830	2830	2830	0
163	20240603	182900	799545315	2830	2830	2830	2830	0
164	20240603	182800	799545315	2830	2830	2830	2830	0
165	20240603	182700	799545315	2830	2830	2830	2830	0
166	20240603	182600	799545315	2830	2830	2830	2830	0
167	20240603	182500	799545315	2830	2830	2830	2830	0
168	20240603	182400	799545315	2830	2830	2830	2830	0
169	20240603	182300	799545315	2830	2830	2830	2830	0
170	20240603	182200	799545315	2830	2830	2830	2830	0
171	20240603	182100	799545315	2830	2830	2830	2830	0
172	20240603	182000	799545315	2830	2830	2830	2830	0
173	20240603	181900	799545315	2830	2830	2830	2830	0
174	20240603	181800	799545315	2830	2830	2830	2830	0
175	20240603	181700	799545315	2830	2830	2830	2830	0
176	20240603	181600	799545315	2830	2830	2830	2830	0
177	20240603	181500	799545315	2830	2830	2830	2830	0
178	20240603	181400	799545315	2830	2830	2830	2830	0
179	20240603	181300	799545315	2830	2830	2830	2830	0
180	20240603	181200	799545315	2830	2830	2830	2830	0
181	20240603	181100	799545315	2830	2830	2830	2830	0
182	20240603	181000	799545315	2830	2830	2830	2830	6295
183	20240603	180900	799545315	2830	2830	2830	2830	0
184	20240603	180800	799545315	2830	2830	2830	2830	0
185	20240603	180700	799545315	2830	2830	2830	2830	0
186	20240603	180600	799545315	2830	2830	2830	2830	0
187	20240603	180500	799545315	2830	2830	2830	2830	0
188	20240603	180400	799545315	2830	2830	2830	2830	0
189	20240603	180300	799545315	2830	2830	2830	2830	0
190	20240603	180200	799545315	2830	2830	2830	2830	0
191	20240603	180100	799545315	2830	2830	2830	2830	0
192	20240603	180000	799545315	2830	2830	2830	2830	0
193	20240603	175900	799545315	2830	2830	2830	2830	0
194	20240603	175800	799545315	2830	2830	2830	2830	0
195	20240603	175700	799545315	2830	2830	2830	2830	0
196	20240603	175600	799545315	2830	2830	2830	2830	0
197	20240603	175500	799545315	2830	2830	2830	2830	0
198	20240603	175400	799545315	2830	2830	2830	2830	0
199	20240603	175300	799545315	2830	2830	2830	2830	0
200	20240603	175200	799545315	2830	2830	2830	2830	0
201	20240603	175100	799545315	2830	2830	2830	2830	0
202	20240603	175000	799545315	2830	2830	2830	2830	0
203	20240603	174900	799545315	2830	2830	2830	2830	0
204	20240603	174800	799545315	2830	2830	2830	2830	0
205	20240603	174700	799545315	2830	2830	2830	2830	0
206	20240603	174600	799545315	2830	2830	2830	2830	0
207	20240603	174500	799545315	2830	2830	2830	2830	0
208	20240603	174400	799545315	2830	2830	2830	2830	0
209	20240603	174300	799545315	2830	2830	2830	2830	0
210	20240603	174200	799545315	2830	2830	2830	2830	0
211	20240603	174100	799545315	2830	2830	2830	2830	0
212	20240603	174000	799545315	2830	2830	2830	2830	6295
213	20240603	173900	799545315	2830	2830	2830	2830	0
214	20240603	173800	799545315	2830	2830	2830	2830	0
215	20240603	173700	799545315	2830	2830	2830	2830	0
216	20240603	173600	799545315	2830	2830	2830	2830	0
217	20240603	173500	799545315	2830	2830	2830	2830	0
218	20240603	173400	799545315	2830	2830	2830	2830	0
219	20240603	173300	799545315	2830	2830	2830	2830	0
220	20240603	173200	799545315	2830	2830	2830	2830	0
221	20240603	173100	799545315	2830	2830	2830	2830	0
222	20240603	173000	799545315	2830	2830	2830	2830	0
223	20240603	172900	799545315	2830	2830	2830	2830	0
224	20240603	172800	799545315	2830	2830	2830	2830	0
225	20240603	172700	799545315	2830	2830	2830	2830	0
226	20240603	172600	799545315	2830	2830	2830	2830	0
227	20240603	172500	799545315	2830	2830	2830	2830	0
228	20240603	172400	799545315	2830	2830	2830	2830	0
229	20240603	172300	799545315	2830	2830	2830	2830	0
230	20240603	172200	799545315	2830	2830	2830	2830	0
231	20240603	172100	799545315	2830	2830	2830	2830	0
232	20240603	172000	799545315	2830	2830	2830	2830	0
233	20240603	171900	799545315	2830	2830	2830	2830	0
234	20240603	171800	799545315	2830	2830	2830	2830	0
235	20240603	171700	799545315	2830	2830	2830	2830	0
236	20240603	171600	799545315	2830	2830	2830	2830	0
237	20240603	171500	799545315	2830	2830	2830	2830	0
238	20240603	171400	799545315	2830	2830	2830	2830	0
239	20240603	171300	799545315	2830	2830	2830	2830	0
240	20240603	171200	799545315	2830	2830	2830	2830	0
241	20240603	171100	799545315	2830	2830	2830	2830	0
242	20240603	171000	799545315	2830	2830	2830	2830	6295
243	20240603	170900	799545315	2830	2830	2830	2830	0
244	20240603	170800	799545315	2830	2830	2830	2830	0
245	20240603	170700	799545315	2830	2830	2830	2830	0
246	20240603	170600	799545315	2830	2830	2830	2830	0
247	20240603	170500	799545315	2830	2830	2830	2830	0
248	20240603	170400	799545315	2830	2830	2830	2830	0
249	20240603	170300	799545315	2830	2830	2830	2830	0
250	20240603	170200	799545315	2830	2830	2830	2830	0
251	20240603	170100	799545315	2830	2830	2830	2830	0
252	20240603	170000	799545315	2830	2830	2830	2830	0
253	20240603	165900	799545315	2830	2830	2830	2830	0
254	20240603	165800	799545315	2830	2830	2830	2830	0
255	20240603	165700	799545315	2830	2830	2830	2830	0
256	20240603	165600	799545315	2830	2830	2830	2830	0
257	20240603	165500	799545315	2830	2830	2830	2830	0
258	20240603	165400	799545315	2830	2830	2830	2830	0
259	20240603	165300	799545315	2830	2830	2830	2830	0
260	20240603	165200	799545315	2830	2830	2830	2830	0
261	20240603	165100	799545315	2830	2830	2830	2830	0
262	20240603	165000	799545315	2830	2830	2830	2830	0
263	20240603	164900	799545315	2830	2830	2830	2830	0
264	20240603	164800	799545315	2830	2830	2830	2830	0
265	20240603	164700	799545315	2830	2830	2830	2830	0
266	20240603	164600	799545315	2830	2830	2830	2830	0
267	20240603	164500	799545315	2830	2830	2830	2830	0
268	20240603	164400	799545315	2830	2830	2830	2830	0
269	20240603	164300	799545315	2830	2830	2830	2830	0
270	20240603	164200	799545315	2830	2830	2830	2830	0
271	20240603	164100	799545315	2830	2830	2830	2830	0
272	20240603	164000	799545315	2830	2830	2830	2830	6295
273	20240603	163900	799545315	2830	2830	2830	2830	0
274	20240603	163800	799545315	2830	2830	2830	2830	0
275	20240603	163700	799545315	2830	2830	2830	2830	0
276	20240603	163600	799545315	2830	2830	2830	2830	0
277	20240603	163500	799545315	2830	2830	2830	2830	0
278	20240603	163400	799545315	2830	2830	2830	2830	0
279	20240603	163300	799545315	2830	2830	2830	2830	0
280	20240603	163200	799545315	2830	2830	2830	2830	0
281	20240603	163100	799545315	2830	2830	2830	2830	0
282	20240603	163000	799545315	2830	2830	2830	2830	0
283	20240603	162900	799545315	2830	2830	2830	2830	0
284	20240603	162800	799545315	2830	2830	2830	2830	0
285	20240603	162700	799545315	2830	2830	2830	2830	0
286	20240603	162600	799545315	2830	2830	2830	2830	0
287	20240603	162500	799545315	2830	2830	2830	2830	0
288	20240603	162400	799545315	2830	2830	2830	2830	0
289	20240603	162300	799545315	2830	2830	2830	2830	0
290	20240603	162200	799545315	2830	2830	2830	2830	0
291	20240603	162100	799545315	2830	2830	2830	2830	0
292	20240603	162000	799545315	2830	2830	2830	2830	0
293	20240603	161900	799545315	2830	2830	2830	2830	0
294	20240603	161800	799545315	2830	2830	2830	2830	0
295	20240603	161700	799545315	2830	2830	2830	2830	0
296	20240603	161600	799545315	2830	2830	2830	2830	0
297	20240603	161500	799545315	2830	2830	2830	2830	0
298	20240603	161400	799545315	2830	2830	2830	2830	0
299	20240603	161300	799545315	2830	2830	2830	2830	0
300	20240603	161200	799545315	2830	2830	2830	2830	0
301	20240603	161100	799545315	2830	2830	2830	2830	0
302	20240603	161000	799545315	2830	2830	2830	2830	6295
303	20240603	160900	799545315	2830	2830	2830	2830	0
304	20240603	160800	799545315	2830	2830	2830	2830	0
305	20240603	160700	799545315	2830	2830	2830	2830	0
306	20240603	160600	799545315	2830	2830	2830	2830	0
307	20240603	160500	799545315	2830	2830	2830	2830	0
308	20240603	160400	799545315	2830	2830	2830	2830	0
309	20240603	160300	799545315	2830	2830	2830	2830	0
310	20240603	160200	799545315	2830	2830	2830	2830	0
311	20240603	160100	799545315	2830	2830	2830	2830	0
312	20240603	160000	799545315	2830	2830	2830	2830	0
313	20240603	155900	799545315	2830	2830	2830	2830	0
314	20240603	155800	799545315	2830	2830	2830	2830	0
315	20240603	155700	799545315	2830	2830	2830	2830	0
316	20240603	155600	799545315	2830	2830	2830	2830	0
317	20240603	155500	799545315	2830	2830	2830	2830	0
318	20240603	155400	799545315	2830	2830	2830	2830	0
319	20240603	155300	799545315	2830	2830	2830	2830	0
320	20240603	155200	799545315	2830	2830	2830	2830	0
321	20240603	155100	799545315	2830	2830	2830	2830	0
322	20240603	155000	799545315	2830	2830	2830	2830	0
323	20240603	154900	799545315	2830	2830	2830	2830	0
324	20240603	154800	799545315	2830	2830	2830	2830	0
325	20240603	154700	799545315	2830	2830	2830	2830	0
326	20240603	154600	799545315	2830	2830	2830	2830	0
327	20240603	154500	799545315	2830	2830	2830	2830	0
328	20240603	154400	799545315	2830	2830	2830	2830	0
329	20240603	154300	799545315	2830	2830	2830	2830	0
330	20240603	154200	799545315	2830	2830	2830	2830	0
331	20240603	154100	799545315	2830	2830	2830	2830	0
332	20240603	154000	799545315	2830	2830	2830	2830	6295
333	20240603	153900	799545315	2830	2830	2830	2830	0
334	20240603	153800	799545315	2830	2830	2830	2830	0
335	20240603	153700	799545315	2830	2830	2830	2830	0
336	20240603	153600	799545315	2830	2830	2830	2830	0
337	20240603	153500	799545315	2830	2830	2830	2830	0
338	20240603	153400	799545315	2830	2830	2830	2830	0
339	20240603	153300	799545315	2830	2830	2830	2830	0
340	20240603	153200	799545315	2830	2830	2830	2830	0
341	20240603	153100	799545315	2830	2830	2830	2830	0
342	20240603	153000	799545315	2830	2830	2830	2830	6295
343	20240603	152900	781730465	2860	2860	2860	2860	0
344	20240603	152800	781730465	2860	2860	2860	2860	0
345	20240603	152700	781730465	2860	2860	2860	2860	0
346	20240603	152600	781730465	2860	2860	2860	2860	0
347	20240603	152500	781730465	2860	2860	2860	2860	0
348	20240603	152400	781730465	2860	2860	2860	2860	0
349	20240603	152300	781730465	2860	2860	2860	2860	0
350	20240603	152200	781730465	2860	2860	2860	2860	0
351	20240603	152100	781730465	2860	2860	2860	2860	0
352	20240603	152000	781730465	2860	2860	2860	2860	0
353	20240603	151900	781730465	2860	2855	2860	2855	170
354	20240603	151800	781244665	2850	2850	2850	2850	144
355	20240603	151700	780834265	2850	2850	2850	2850	103
356	20240603	151600	780540715	2850	2840	2850	2840	458
357	20240603	151500	779239975	2855	2855	2855	2855	0
358	20240603	151400	779239975	2855	2855	2855	2855	0
359	20240603	151300	779239975	2855	2855	2855	2855	0
360	20240603	151200	779239975	2855	2855	2855	2855	0
361	20240603	151100	779239975	2855	2855	2855	2855	2
362	20240603	151000	779234265	2840	2850	2850	2840	223
363	20240603	150900	778600930	2860	2860	2860	2860	32
364	20240603	150800	778509410	2845	2855	2860	2845	93
365	20240603	150700	778244300	2855	2855	2855	2855	0
366	20240603	150600	778244300	2855	2855	2855	2855	0
367	20240603	150500	778244300	2855	2855	2855	2855	4
368	20240603	150400	778232880	2860	2860	2860	2860	0
369	20240603	150300	778232880	2860	2860	2860	2860	0
370	20240603	150200	778232880	2860	2855	2860	2855	151
371	20240603	150100	777801765	2860	2860	2860	2860	0
372	20240603	150000	777801765	2860	2860	2860	2860	0
373	20240603	145900	777801765	2860	2860	2860	2860	0
374	20240603	145800	777801765	2860	2860	2860	2850	49
375	20240603	145700	777661725	2860	2850	2860	2850	12
376	20240603	145600	777627505	2850	2850	2850	2850	0
377	20240603	145500	777627505	2850	2850	2850	2850	36
378	20240603	145400	777524905	2840	2840	2840	2840	0
379	20240603	145300	777524905	2840	2840	2840	2840	0
380	20240603	145200	777524905	2840	2845	2845	2840	637
381	20240603	145100	775714475	2860	2855	2860	2855	50
382	20240603	145000	775571525	2860	2860	2860	2860	0
383	20240603	144900	775571525	2860	2860	2860	2860	0
384	20240603	144800	775571525	2860	2855	2860	2855	27
385	20240603	144700	775494375	2855	2855	2855	2855	3
386	20240603	144600	775485810	2845	2845	2845	2845	696
387	20240603	144500	773505690	2845	2845	2845	2845	341
388	20240603	144400	772535545	2845	2845	2845	2845	0
389	20240603	144300	772535545	2845	2850	2850	2845	261
390	20240603	144200	771792200	2855	2855	2855	2855	35
391	20240603	144100	771692275	2855	2855	2855	2855	10
392	20240603	144000	771663725	2860	2860	2860	2860	0
393	20240603	143900	771663725	2860	2860	2860	2860	0
394	20240603	143800	771663725	2860	2860	2860	2860	0
395	20240603	143700	771663725	2860	2860	2860	2860	0
396	20240603	143600	771663725	2860	2860	2860	2860	0
397	20240603	143500	771663725	2860	2860	2860	2860	0
398	20240603	143400	771663725	2860	2860	2860	2860	123
399	20240603	143300	771311945	2860	2860	2860	2860	0
400	20240603	143200	771311945	2860	2860	2860	2860	0
401	20240603	143100	771311945	2860	2860	2860	2860	2
402	20240603	143000	771306225	2860	2860	2860	2860	100
403	20240603	142900	771020225	2860	2860	2860	2860	0
404	20240603	142800	771020225	2860	2855	2860	2850	400
405	20240603	142700	769879440	2855	2860	2860	2855	404
406	20240603	142600	768725970	2860	2860	2860	2860	100
407	20240603	142500	768439970	2860	2860	2860	2860	0
408	20240603	142400	768439970	2860	2860	2860	2860	0
409	20240603	142300	768439970	2860	2860	2860	2860	96
410	20240603	142200	768165410	2860	2860	2860	2860	0
411	20240603	142100	768165410	2860	2860	2860	2860	50
412	20240603	142000	768022410	2860	2860	2860	2860	30
413	20240603	141900	767936610	2860	2860	2860	2860	384
414	20240603	141800	766838370	2860	2860	2860	2860	0
415	20240603	141700	766838370	2860	2860	2860	2860	0
416	20240603	141600	766838370	2860	2860	2860	2860	0
417	20240603	141500	766838370	2860	2860	2860	2860	0
418	20240603	141400	766838370	2860	2860	2860	2860	0
419	20240603	141300	766838370	2860	2860	2860	2860	70
420	20240603	141200	766638170	2865	2865	2865	2865	100
421	20240603	141100	766351670	2865	2865	2865	2865	451
422	20240603	141000	765059555	2860	2860	2860	2860	0
423	20240603	140900	765059555	2860	2860	2860	2860	29
424	20240603	140800	764976615	2865	2865	2865	2865	0
425	20240603	140700	764976615	2865	2865	2865	2865	0
426	20240603	140600	764976615	2865	2865	2865	2865	0
427	20240603	140500	764976615	2865	2865	2865	2865	1
428	20240603	140400	764973750	2865	2865	2865	2865	0
429	20240603	140300	764973750	2865	2865	2865	2865	0
430	20240603	140200	764973750	2865	2865	2865	2865	0
431	20240603	140100	764973750	2865	2865	2865	2865	0
432	20240603	140000	764973750	2865	2865	2865	2865	0
433	20240603	135900	764973750	2865	2865	2865	2865	0
434	20240603	135800	764973750	2865	2865	2865	2865	0
435	20240603	135700	764973750	2865	2865	2865	2865	0
436	20240603	135600	764973750	2865	2865	2865	2865	0
437	20240603	135500	764973750	2865	2865	2865	2865	0
438	20240603	135400	764973750	2865	2865	2865	2865	0
439	20240603	135300	764973750	2865	2865	2865	2865	0
440	20240603	135200	764973750	2865	2865	2865	2865	0
441	20240603	135100	764973750	2865	2865	2865	2865	0
442	20240603	135000	764973750	2865	2865	2865	2865	1
443	20240603	134900	764970885	2855	2860	2860	2855	784
444	20240603	134800	762732065	2855	2855	2855	2855	0
445	20240603	134700	762732065	2855	2855	2855	2855	0
446	20240603	134600	762732065	2855	2855	2855	2855	0
447	20240603	134500	762732065	2855	2855	2855	2855	6
448	20240603	134400	762714935	2865	2865	2865	2865	0
449	20240603	134300	762714935	2865	2865	2865	2865	0
450	20240603	134200	762714935	2865	2865	2865	2865	774
451	20240603	134100	760497425	2865	2865	2865	2865	0
452	20240603	134000	760497425	2865	2865	2865	2865	2
453	20240603	133900	760491695	2855	2850	2855	2850	68
454	20240603	133800	760297575	2850	2850	2850	2850	98
455	20240603	133700	760018275	2845	2845	2845	2845	0
456	20240603	133600	760018275	2845	2845	2845	2845	0
457	20240603	133500	760018275	2845	2845	2850	2845	6
458	20240603	133400	760001195	2840	2840	2840	2840	24
459	20240603	133300	759933035	2840	2840	2840	2840	0
460	20240603	133200	759933035	2840	2840	2840	2840	146
461	20240603	133100	759518395	2835	2835	2835	2835	72
462	20240603	133000	759314275	2835	2835	2835	2835	0
463	20240603	132900	759314275	2835	2835	2835	2835	133
464	20240603	132800	758937220	2835	2835	2835	2835	90
465	20240603	132700	758682070	2840	2840	2840	2840	1
466	20240603	132600	758679230	2835	2835	2835	2835	3
467	20240603	132500	758670725	2835	2835	2835	2835	0
468	20240603	132400	758670725	2835	2835	2835	2835	0
469	20240603	132300	758670725	2835	2835	2835	2835	20
470	20240603	132200	758614025	2840	2840	2840	2840	0
471	20240603	132100	758614025	2840	2840	2840	2840	100
472	20240603	132000	758330025	2840	2840	2840	2840	1
473	20240603	131900	758327185	2840	2835	2840	2835	40
474	20240603	131800	758213590	2840	2840	2840	2840	10
475	20240603	131700	758185190	2845	2845	2845	2845	0
476	20240603	131600	758185190	2845	2845	2845	2845	0
477	20240603	131500	758185190	2845	2845	2845	2845	13
478	20240603	131400	758148205	2845	2835	2845	2835	160
479	20240603	131300	757694435	2835	2835	2835	2835	80
480	20240603	131200	757467635	2845	2845	2845	2845	0
481	20240603	131100	757467635	2845	2845	2845	2845	0
482	20240603	131000	757467635	2845	2845	2845	2845	137
483	20240603	130900	757077870	2850	2850	2850	2850	0
484	20240603	130800	757077870	2850	2850	2850	2850	8
485	20240603	130700	757055070	2850	2850	2850	2850	0
486	20240603	130600	757055070	2850	2835	2850	2835	12
487	20240603	130500	757020990	2830	2830	2830	2830	0
488	20240603	130400	757020990	2830	2835	2835	2830	100
489	20240603	130300	756737975	2840	2840	2840	2840	0
490	20240603	130200	756737975	2840	2840	2840	2840	0
491	20240603	130100	756737975	2840	2840	2840	2840	0
492	20240603	130000	756737975	2840	2840	2840	2840	0
493	20240603	125900	756737975	2840	2835	2840	2835	28
494	20240603	125800	756658480	2835	2840	2840	2835	53
495	20240603	125700	756508175	2825	2835	2835	2825	754
496	20240603	125600	754377975	2830	2825	2830	2825	53
497	20240603	125500	754228015	2830	2840	2840	2830	581
498	20240603	125400	752579115	2855	2855	2855	2855	2
499	20240603	125300	752573405	2840	2840	2840	2840	0
500	20240603	125200	752573405	2840	2840	2840	2840	3
501	20240603	125100	752564885	2840	2840	2840	2840	5
502	20240603	125000	752550685	2855	2855	2855	2855	0
503	20240603	124900	752550685	2855	2855	2855	2855	100
504	20240603	124800	752265185	2855	2855	2855	2855	0
505	20240603	124700	752265185	2855	2855	2855	2855	0
506	20240603	124600	752265185	2855	2855	2855	2855	0
507	20240603	124500	752265185	2855	2855	2855	2855	0
508	20240603	124400	752265185	2855	2855	2855	2855	2
509	20240603	124300	752259475	2830	2835	2835	2830	499
510	20240603	124200	750846255	2855	2855	2855	2855	0
511	20240603	124100	750846255	2855	2855	2855	2855	0
512	20240603	124000	750846255	2855	2855	2855	2835	397
513	20240603	123900	749715320	2855	2855	2855	2855	0
514	20240603	123800	749715320	2855	2855	2855	2855	0
515	20240603	123700	749715320	2855	2855	2855	2855	0
516	20240603	123600	749715320	2855	2855	2855	2855	0
517	20240603	123500	749715320	2855	2855	2855	2855	55
518	20240603	123400	749558295	2855	2855	2855	2855	0
519	20240603	123300	749558295	2855	2855	2855	2855	0
520	20240603	123200	749558295	2855	2855	2855	2855	0
521	20240603	123100	749558295	2855	2855	2855	2855	0
522	20240603	123000	749558295	2855	2860	2860	2855	11
523	20240603	122900	749526860	2860	2860	2860	2860	4
524	20240603	122800	749515420	2855	2855	2855	2855	0
525	20240603	122700	749515420	2855	2855	2855	2855	0
526	20240603	122600	749515420	2855	2855	2855	2855	368
527	20240603	122500	748464780	2855	2855	2855	2855	0
528	20240603	122400	748464780	2855	2855	2855	2855	6
529	20240603	122300	748447650	2855	2855	2855	2855	1
530	20240603	122200	748444795	2850	2850	2850	2850	10
531	20240603	122100	748416295	2850	2850	2850	2850	62
532	20240603	122000	748239595	2850	2850	2850	2850	0
533	20240603	121900	748239595	2850	2850	2850	2850	0
534	20240603	121800	748239595	2850	2850	2850	2850	0
535	20240603	121700	748239595	2850	2850	2850	2850	1206
536	20240603	121600	744802495	2850	2850	2850	2850	7
537	20240603	121500	744782545	2830	2830	2830	2830	0
538	20240603	121400	744782545	2830	2835	2835	2830	500
539	20240603	121300	743367520	2830	2850	2855	2830	634
540	20240603	121200	741571495	2860	2860	2860	2860	0
541	20240603	121100	741571495	2860	2860	2860	2860	0
542	20240603	121000	741571495	2860	2860	2860	2860	54
543	20240603	120900	741417055	2860	2860	2860	2860	0
544	20240603	120800	741417055	2860	2860	2860	2860	0
545	20240603	120700	741417055	2860	2860	2860	2860	10
546	20240603	120600	741388455	2860	2860	2860	2860	0
547	20240603	120500	741388455	2860	2860	2860	2860	0
548	20240603	120400	741388455	2860	2860	2860	2860	50
549	20240603	120300	741245455	2860	2860	2860	2860	1
550	20240603	120200	741242595	2835	2835	2835	2835	1
551	20240603	120100	741239760	2835	2835	2835	2835	0
552	20240603	120000	741239760	2835	2835	2835	2835	55
553	20240603	115900	741083835	2835	2835	2835	2835	0
554	20240603	115800	741083835	2835	2835	2835	2835	290
555	20240603	115700	740261685	2830	2830	2830	2830	787
556	20240603	115600	738034475	2825	2865	2865	2825	577
557	20240603	115500	736402140	2870	2870	2870	2870	0
558	20240603	115400	736402140	2870	2870	2870	2870	0
559	20240603	115300	736402140	2870	2870	2870	2870	0
560	20240603	115200	736402140	2870	2870	2870	2870	0
561	20240603	115100	736402140	2870	2870	2870	2870	0
562	20240603	115000	736402140	2870	2870	2870	2870	0
563	20240603	114900	736402140	2870	2870	2870	2870	0
564	20240603	114800	736402140	2870	2870	2870	2870	0
565	20240603	114700	736402140	2870	2870	2870	2870	0
566	20240603	114600	736402140	2870	2870	2870	2870	0
567	20240603	114500	736402140	2870	2870	2870	2870	0
568	20240603	114400	736402140	2870	2870	2870	2870	2
569	20240603	114300	736396400	2830	2830	2830	2830	0
570	20240603	114200	736396400	2830	2865	2865	2830	1220
571	20240603	114100	732919035	2865	2850	2865	2850	5
572	20240603	114000	732904755	2865	2865	2865	2865	2
573	20240603	113900	732899025	2850	2850	2850	2850	0
574	20240603	113800	732899025	2850	2850	2850	2850	0
575	20240603	113700	732899025	2850	2865	2865	2850	40
576	20240603	113600	732785010	2850	2855	2855	2850	209
577	20240603	113500	732189305	2865	2865	2865	2865	6
578	20240603	113400	732172115	2865	2865	2865	2865	0
579	20240603	113300	732172115	2865	2865	2865	2865	0
580	20240603	113200	732172115	2865	2865	2865	2865	213
581	20240603	113100	731561870	2870	2870	2870	2870	0
582	20240603	113000	731561870	2870	2870	2870	2870	0
583	20240603	112900	731561870	2870	2870	2870	2870	0
584	20240603	112800	731561870	2870	2870	2870	2870	4
585	20240603	112700	731550390	2855	2855	2855	2855	1
586	20240603	112600	731547535	2860	2860	2860	2860	169
587	20240603	112500	731064195	2870	2860	2870	2860	12
588	20240603	112400	731029855	2870	2870	2870	2870	0
589	20240603	112300	731029855	2870	2870	2870	2870	0
590	20240603	112200	731029855	2870	2855	2870	2855	7
591	20240603	112100	731009840	2855	2870	2870	2855	3
592	20240603	112000	731001245	2850	2850	2850	2850	0
593	20240603	111900	731001245	2850	2845	2875	2845	415
594	20240603	111800	729820455	2845	2845	2845	2845	578
595	20240603	111700	728176045	2845	2840	2845	2840	58
596	20240603	111600	728011120	2845	2845	2845	2845	64
597	20240603	111500	727829040	2850	2850	2850	2850	0
598	20240603	111400	727829040	2850	2850	2850	2850	0
599	20240603	111300	727829040	2850	2850	2850	2850	0
600	20240603	111200	727829040	2850	2855	2855	2850	270
601	20240603	111100	727059280	2855	2855	2855	2855	12
602	20240603	111000	727025020	2855	2855	2855	2855	1
603	20240603	110900	727022165	2855	2855	2855	2855	0
604	20240603	110800	727022165	2855	2855	2855	2855	26
605	20240603	110700	726947935	2855	2855	2855	2855	0
606	20240603	110600	726947935	2855	2855	2855	2855	0
607	20240603	110500	726947935	2855	2855	2855	2855	0
608	20240603	110400	726947935	2855	2855	2855	2855	0
609	20240603	110300	726947935	2855	2860	2885	2855	23
610	20240603	110200	726881810	2855	2855	2855	2850	385
611	20240603	110100	725783480	2840	2840	2840	2840	193
612	20240603	110000	725235360	2830	2830	2830	2825	155
613	20240603	105900	724796755	2830	2840	2840	2830	193
614	20240603	105800	724250455	2830	2855	2855	2830	347
615	20240603	105700	723266845	2855	2855	2855	2855	0
616	20240603	105600	723266845	2855	2855	2855	2840	2112
617	20240603	105500	717261015	2855	2855	2855	2855	0
618	20240603	105400	717261015	2855	2855	2855	2855	429
619	20240603	105300	716036220	2845	2845	2845	2845	70
620	20240603	105200	715837070	2850	2850	2850	2850	0
621	20240603	105100	715837070	2850	2850	2850	2850	0
622	20240603	105000	715837070	2850	2845	2855	2845	1283
623	20240603	104900	712181890	2845	2860	2860	2845	2705
624	20240603	104800	704472245	2860	2865	2865	2860	676
625	20240603	104700	702536495	2865	2865	2865	2865	0
626	20240603	104600	702536495	2865	2865	2865	2865	3
627	20240603	104500	702527900	2865	2865	2865	2865	0
628	20240603	104400	702527900	2865	2865	2865	2865	0
629	20240603	104300	702527900	2865	2865	2865	2865	75
630	20240603	104200	702313025	2865	2865	2865	2865	12
631	20240603	104100	702278645	2860	2870	2870	2860	563
632	20240603	104000	700664645	2870	2870	2870	2870	0
633	20240603	103900	700664645	2870	2870	2870	2870	0
634	20240603	103800	700664645	2870	2870	2870	2870	361
635	20240603	103700	699628575	2875	2875	2875	2875	0
636	20240603	103600	699628575	2875	2880	2880	2875	2037
637	20240603	103500	693770015	2880	2885	2885	2880	160
638	20240603	103400	693309210	2885	2885	2885	2885	72
639	20240603	103300	693101490	2890	2890	2890	2890	1
640	20240603	103200	693098600	2885	2885	2885	2885	0
641	20240603	103100	693098600	2885	2885	2885	2885	10
642	20240603	103000	693069750	2890	2890	2890	2890	0
643	20240603	102900	693069750	2890	2890	2890	2890	500
644	20240603	102800	691624750	2890	2890	2890	2890	0
645	20240603	102700	691624750	2890	2890	2890	2890	0
646	20240603	102600	691624750	2890	2900	2900	2890	268
647	20240603	102500	690849070	2910	2910	2910	2910	0
648	20240603	102400	690849070	2910	2910	2910	2910	4
649	20240603	102300	690837430	2910	2910	2910	2910	0
650	20240603	102200	690837430	2910	2910	2910	2910	59
651	20240603	102100	690665740	2905	2905	2905	2905	0
652	20240603	102000	690665740	2905	2905	2905	2905	1
653	20240603	101900	690662835	2885	2890	2890	2885	1731
654	20240603	101800	685660250	2890	2890	2890	2890	0
655	20240603	101700	685660250	2890	2885	2890	2875	43
656	20240603	101600	685536000	2875	2875	2875	2875	1
657	20240603	101500	685533125	2875	2885	2885	2875	281
658	20240603	101400	684724520	2880	2880	2880	2880	27
659	20240603	101300	684646760	2880	2880	2880	2880	0
660	20240603	101200	684646760	2880	2880	2880	2880	1937
661	20240603	101100	679068200	2880	2880	2880	2880	0
662	20240603	101000	679068200	2880	2880	2880	2880	10
663	20240603	100900	679039400	2870	2870	2870	2870	568
664	20240603	100800	677409240	2885	2870	2885	2870	3
665	20240603	100700	677400615	2870	2885	2885	2870	8
666	20240603	100600	677377550	2885	2885	2885	2885	0
667	20240603	100500	677377550	2885	2885	2885	2885	77
668	20240603	100400	677155405	2885	2885	2885	2885	160
669	20240603	100300	676693805	2885	2885	2885	2885	15
670	20240603	100200	676650530	2885	2885	2885	2885	15
671	20240603	100100	676607255	2885	2885	2885	2885	1
672	20240603	100000	676604370	2860	2865	2865	2860	34
673	20240603	095900	676507030	2860	2865	2865	2860	134
674	20240603	095800	676123785	2865	2885	2885	2865	418
675	20240603	095700	674925855	2865	2865	2865	2865	7
676	20240603	095600	674905800	2865	2875	2875	2860	1475
677	20240603	095500	670671590	2870	2875	2875	2870	207
678	20240603	095400	670077400	2875	2890	2890	2875	73
679	20240603	095300	669866550	2890	2890	2890	2890	10
680	20240603	095200	669837650	2890	2890	2890	2890	830
681	20240603	095100	667438950	2890	2890	2890	2890	0
682	20240603	095000	667438950	2890	2900	2900	2890	1285
683	20240603	094900	663714840	2910	2910	2910	2890	351
684	20240603	094800	662699980	2905	2870	2905	2870	725
685	20240603	094700	660600775	2865	2850	2865	2850	669
686	20240603	094600	658688850	2850	2875	2880	2840	3960
687	20240603	094500	647398275	2875	2890	2890	2875	511
688	20240603	094400	645923615	2900	2895	2910	2890	86
689	20240603	094300	645674970	2925	2925	2925	2925	0
690	20240603	094200	645674970	2925	2915	2925	2915	525
691	20240603	094100	644142115	2920	2905	2920	2885	645
692	20240603	094000	642273555	2900	2920	2920	2900	5
693	20240603	093900	642258990	2925	2925	2930	2890	6339
694	20240603	093800	623839340	2920	2925	2945	2920	1076
695	20240603	093700	620692845	2945	2930	2945	2925	297
696	20240603	093600	619822595	2925	2925	2925	2925	101
697	20240603	093500	619527170	2925	2935	2940	2925	3002
698	20240603	093400	610731295	2920	2925	2925	2920	241
699	20240603	093300	610027175	2930	2930	2930	2920	1422
700	20240603	093200	605865420	2930	2905	2930	2905	1524
701	20240603	093100	601423755	2910	2935	2935	2900	4990
702	20240603	093000	586918645	2950	2960	2960	2930	1793
703	20240603	092900	581656675	2960	2970	2985	2950	2444
704	20240603	092800	574383085	2975	3020	3025	2935	12256
705	20240603	092700	537872840	3010	3115	3115	2965	22464
706	20240603	092600	469701870	3115	2980	3170	2920	89306
707	20240603	092500	195462650	2980	2955	2980	2950	1090
708	20240603	092400	192222495	2950	2970	2970	2950	40
709	20240603	092300	192104390	2970	2950	2970	2950	6062
710	20240603	092200	174122010	2945	2920	2945	2920	592
711	20240603	092100	172381805	2920	2920	2920	2920	11
712	20240603	092000	172349685	2920	2930	2930	2920	4212
713	20240603	091900	160049375	2925	2940	2950	2925	1674
714	20240603	091800	155129000	2945	2945	2950	2945	1067
715	20240603	091700	151986185	2950	2955	2955	2950	1737
716	20240603	091600	146857605	2955	2970	2970	2955	1747
717	20240603	091500	141685805	2970	2980	2980	2965	2274
718	20240603	091400	134924385	2990	2985	2990	2985	440
719	20240603	091300	133610215	2985	2985	2985	2985	146
720	20240603	091200	133174405	2990	2990	2990	2990	180
721	20240603	091100	132636205	2985	2990	2995	2985	1151
722	20240603	091000	129198335	2990	3000	3000	2990	1173
723	20240603	090900	125683235	3000	3000	3010	2995	829
724	20240603	090800	123194820	3010	3005	3010	3005	578
725	20240603	090700	121455620	3005	2995	3005	2985	5528
726	20240603	090600	104866425	2990	2995	3000	2990	519
727	20240603	090500	103312060	3005	2985	3005	2975	7611
728	20240603	090400	80543800	3005	2925	3045	2925	21466
729	20240603	090300	16636275	2920	2920	2920	2920	100
730	20240603	090200	16344275	2920	2920	2920	2920	87
731	20240603	090100	16090235	2925	2925	2925	2925	4074
732	20240603	090000	4173785	2925	2930	2930	2895	1428