KissMeData/319400/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211500	622866380	2980	2980	2980	2980	7604
3	20240605	211400	622866380	2980	2980	2980	2980	0
4	20240605	211300	622866380	2980	2980	2980	2980	0
5	20240605	211200	622866380	2980	2980	2980	2980	0
6	20240605	211100	622866380	2980	2980	2980	2980	0
7	20240605	211000	622866380	2980	2980	2980	2980	0
8	20240605	210900	622866380	2980	2980	2980	2980	0
9	20240605	210800	622866380	2980	2980	2980	2980	0
10	20240605	210700	622866380	2980	2980	2980	2980	0
11	20240605	210600	622866380	2980	2980	2980	2980	0
12	20240605	210500	622866380	2980	2980	2980	2980	0
13	20240605	210400	622866380	2980	2980	2980	2980	0
14	20240605	210300	622866380	2980	2980	2980	2980	0
15	20240605	210200	622866380	2980	2980	2980	2980	0
16	20240605	210100	622866380	2980	2980	2980	2980	0
17	20240605	210000	622866380	2980	2980	2980	2980	0
18	20240605	205900	622866380	2980	2980	2980	2980	0
19	20240605	205800	622866380	2980	2980	2980	2980	0
20	20240605	205700	622866380	2980	2980	2980	2980	0
21	20240605	205600	622866380	2980	2980	2980	2980	0
22	20240605	205500	622866380	2980	2980	2980	2980	0
23	20240605	205400	622866380	2980	2980	2980	2980	0
24	20240605	205300	622866380	2980	2980	2980	2980	0
25	20240605	205200	622866380	2980	2980	2980	2980	0
26	20240605	205100	622866380	2980	2980	2980	2980	0
27	20240605	205000	622866380	2980	2980	2980	2980	0
28	20240605	204900	622866380	2980	2980	2980	2980	0
29	20240605	204800	622866380	2980	2980	2980	2980	0
30	20240605	204700	622866380	2980	2980	2980	2980	0
31	20240605	204600	622866380	2980	2980	2980	2980	0
32	20240605	204500	622866380	2980	2980	2980	2980	7604
33	20240605	204400	622866380	2980	2980	2980	2980	0
34	20240605	204300	622866380	2980	2980	2980	2980	0
35	20240605	204200	622866380	2980	2980	2980	2980	0
36	20240605	204100	622866380	2980	2980	2980	2980	0
37	20240605	204000	622866380	2980	2980	2980	2980	0
38	20240605	203900	622866380	2980	2980	2980	2980	0
39	20240605	203800	622866380	2980	2980	2980	2980	0
40	20240605	203700	622866380	2980	2980	2980	2980	0
41	20240605	203600	622866380	2980	2980	2980	2980	0
42	20240605	203500	622866380	2980	2980	2980	2980	0
43	20240605	203400	622866380	2980	2980	2980	2980	0
44	20240605	203300	622866380	2980	2980	2980	2980	0
45	20240605	203200	622866380	2980	2980	2980	2980	0
46	20240605	203100	622866380	2980	2980	2980	2980	0
47	20240605	203000	622866380	2980	2980	2980	2980	0
48	20240605	202900	622866380	2980	2980	2980	2980	0
49	20240605	202800	622866380	2980	2980	2980	2980	0
50	20240605	202700	622866380	2980	2980	2980	2980	0
51	20240605	202600	622866380	2980	2980	2980	2980	0
52	20240605	202500	622866380	2980	2980	2980	2980	0
53	20240605	202400	622866380	2980	2980	2980	2980	0
54	20240605	202300	622866380	2980	2980	2980	2980	0
55	20240605	202200	622866380	2980	2980	2980	2980	0
56	20240605	202100	622866380	2980	2980	2980	2980	0
57	20240605	202000	622866380	2980	2980	2980	2980	0
58	20240605	201900	622866380	2980	2980	2980	2980	0
59	20240605	201800	622866380	2980	2980	2980	2980	0
60	20240605	201700	622866380	2980	2980	2980	2980	0
61	20240605	201600	622866380	2980	2980	2980	2980	0
62	20240605	201500	622866380	2980	2980	2980	2980	7604
63	20240605	201400	622866380	2980	2980	2980	2980	0
64	20240605	201300	622866380	2980	2980	2980	2980	0
65	20240605	201200	622866380	2980	2980	2980	2980	0
66	20240605	201100	622866380	2980	2980	2980	2980	0
67	20240605	201000	622866380	2980	2980	2980	2980	0
68	20240605	200900	622866380	2980	2980	2980	2980	0
69	20240605	200800	622866380	2980	2980	2980	2980	0
70	20240605	200700	622866380	2980	2980	2980	2980	0
71	20240605	200600	622866380	2980	2980	2980	2980	0
72	20240605	200500	622866380	2980	2980	2980	2980	0
73	20240605	200400	622866380	2980	2980	2980	2980	0
74	20240605	200300	622866380	2980	2980	2980	2980	0
75	20240605	200200	622866380	2980	2980	2980	2980	0
76	20240605	200100	622866380	2980	2980	2980	2980	0
77	20240605	200000	622866380	2980	2980	2980	2980	0
78	20240605	195900	622866380	2980	2980	2980	2980	0
79	20240605	195800	622866380	2980	2980	2980	2980	0
80	20240605	195700	622866380	2980	2980	2980	2980	0
81	20240605	195600	622866380	2980	2980	2980	2980	0
82	20240605	195500	622866380	2980	2980	2980	2980	0
83	20240605	195400	622866380	2980	2980	2980	2980	0
84	20240605	195300	622866380	2980	2980	2980	2980	0
85	20240605	195200	622866380	2980	2980	2980	2980	0
86	20240605	195100	622866380	2980	2980	2980	2980	0
87	20240605	195000	622866380	2980	2980	2980	2980	0
88	20240605	194900	622866380	2980	2980	2980	2980	0
89	20240605	194800	622866380	2980	2980	2980	2980	0
90	20240605	194700	622866380	2980	2980	2980	2980	0
91	20240605	194600	622866380	2980	2980	2980	2980	0
92	20240605	194500	622866380	2980	2980	2980	2980	7604
93	20240605	194400	622866380	2980	2980	2980	2980	0
94	20240605	194300	622866380	2980	2980	2980	2980	0
95	20240605	194200	622866380	2980	2980	2980	2980	0
96	20240605	194100	622866380	2980	2980	2980	2980	0
97	20240605	194000	622866380	2980	2980	2980	2980	0
98	20240605	193900	622866380	2980	2980	2980	2980	0
99	20240605	193800	622866380	2980	2980	2980	2980	0
100	20240605	193700	622866380	2980	2980	2980	2980	0
101	20240605	193600	622866380	2980	2980	2980	2980	0
102	20240605	193500	622866380	2980	2980	2980	2980	0
103	20240605	193400	622866380	2980	2980	2980	2980	0
104	20240605	193300	622866380	2980	2980	2980	2980	0
105	20240605	193200	622866380	2980	2980	2980	2980	0
106	20240605	193100	622866380	2980	2980	2980	2980	0
107	20240605	193000	622866380	2980	2980	2980	2980	0
108	20240605	192900	622866380	2980	2980	2980	2980	0
109	20240605	192800	622866380	2980	2980	2980	2980	0
110	20240605	192700	622866380	2980	2980	2980	2980	0
111	20240605	192600	622866380	2980	2980	2980	2980	0
112	20240605	192500	622866380	2980	2980	2980	2980	0
113	20240605	192400	622866380	2980	2980	2980	2980	0
114	20240605	192300	622866380	2980	2980	2980	2980	0
115	20240605	192200	622866380	2980	2980	2980	2980	0
116	20240605	192100	622866380	2980	2980	2980	2980	0
117	20240605	192000	622866380	2980	2980	2980	2980	0
118	20240605	191900	622866380	2980	2980	2980	2980	0
119	20240605	191800	622866380	2980	2980	2980	2980	0
120	20240605	191700	622866380	2980	2980	2980	2980	0
121	20240605	191600	622866380	2980	2980	2980	2980	0
122	20240605	191500	622866380	2980	2980	2980	2980	7604
123	20240605	191400	622866380	2980	2980	2980	2980	0
124	20240605	191300	622866380	2980	2980	2980	2980	0
125	20240605	191200	622866380	2980	2980	2980	2980	0
126	20240605	191100	622866380	2980	2980	2980	2980	0
127	20240605	191000	622866380	2980	2980	2980	2980	0
128	20240605	190900	622866380	2980	2980	2980	2980	0
129	20240605	190800	622866380	2980	2980	2980	2980	0
130	20240605	190700	622866380	2980	2980	2980	2980	0
131	20240605	190600	622866380	2980	2980	2980	2980	0
132	20240605	190500	622866380	2980	2980	2980	2980	0
133	20240605	190400	622866380	2980	2980	2980	2980	0
134	20240605	190300	622866380	2980	2980	2980	2980	0
135	20240605	190200	622866380	2980	2980	2980	2980	0
136	20240605	190100	622866380	2980	2980	2980	2980	0
137	20240605	190000	622866380	2980	2980	2980	2980	0
138	20240605	185900	622866380	2980	2980	2980	2980	0
139	20240605	185800	622866380	2980	2980	2980	2980	0
140	20240605	185700	622866380	2980	2980	2980	2980	0
141	20240605	185600	622866380	2980	2980	2980	2980	0
142	20240605	185500	622866380	2980	2980	2980	2980	0
143	20240605	185400	622866380	2980	2980	2980	2980	0
144	20240605	185300	622866380	2980	2980	2980	2980	0
145	20240605	185200	622866380	2980	2980	2980	2980	0
146	20240605	185100	622866380	2980	2980	2980	2980	0
147	20240605	185000	622866380	2980	2980	2980	2980	0
148	20240605	184900	622866380	2980	2980	2980	2980	0
149	20240605	184800	622866380	2980	2980	2980	2980	0
150	20240605	184700	622866380	2980	2980	2980	2980	0
151	20240605	184600	622866380	2980	2980	2980	2980	0
152	20240605	184500	622866380	2980	2980	2980	2980	7604
153	20240605	184400	622866380	2980	2980	2980	2980	0
154	20240605	184300	622866380	2980	2980	2980	2980	0
155	20240605	184200	622866380	2980	2980	2980	2980	0
156	20240605	184100	622866380	2980	2980	2980	2980	0
157	20240605	184000	622866380	2980	2980	2980	2980	0
158	20240605	183900	622866380	2980	2980	2980	2980	0
159	20240605	183800	622866380	2980	2980	2980	2980	0
160	20240605	183700	622866380	2980	2980	2980	2980	0
161	20240605	183600	622866380	2980	2980	2980	2980	0
162	20240605	183500	622866380	2980	2980	2980	2980	0
163	20240605	183400	622866380	2980	2980	2980	2980	0
164	20240605	183300	622866380	2980	2980	2980	2980	0
165	20240605	183200	622866380	2980	2980	2980	2980	0
166	20240605	183100	622866380	2980	2980	2980	2980	0
167	20240605	183000	622866380	2980	2980	2980	2980	0
168	20240605	182900	622866380	2980	2980	2980	2980	0
169	20240605	182800	622866380	2980	2980	2980	2980	0
170	20240605	182700	622866380	2980	2980	2980	2980	0
171	20240605	182600	622866380	2980	2980	2980	2980	0
172	20240605	182500	622866380	2980	2980	2980	2980	0
173	20240605	182400	622866380	2980	2980	2980	2980	0
174	20240605	182300	622866380	2980	2980	2980	2980	0
175	20240605	182200	622866380	2980	2980	2980	2980	0
176	20240605	182100	622866380	2980	2980	2980	2980	0
177	20240605	182000	622866380	2980	2980	2980	2980	0
178	20240605	181900	622866380	2980	2980	2980	2980	0
179	20240605	181800	622866380	2980	2980	2980	2980	0
180	20240605	181700	622866380	2980	2980	2980	2980	0
181	20240605	181600	622866380	2980	2980	2980	2980	0
182	20240605	181500	622866380	2980	2980	2980	2980	7604
183	20240605	181400	622866380	2980	2980	2980	2980	0
184	20240605	181300	622866380	2980	2980	2980	2980	0
185	20240605	181200	622866380	2980	2980	2980	2980	0
186	20240605	181100	622866380	2980	2980	2980	2980	0
187	20240605	181000	622866380	2980	2980	2980	2980	0
188	20240605	180900	622866380	2980	2980	2980	2980	0
189	20240605	180800	622866380	2980	2980	2980	2980	0
190	20240605	180700	622866380	2980	2980	2980	2980	0
191	20240605	180600	622866380	2980	2980	2980	2980	0
192	20240605	180500	622866380	2980	2980	2980	2980	0
193	20240605	180400	622866380	2980	2980	2980	2980	0
194	20240605	180300	622866380	2980	2980	2980	2980	0
195	20240605	180200	622866380	2980	2980	2980	2980	0
196	20240605	180100	622866380	2980	2980	2980	2980	0
197	20240605	180000	622866380	2980	2980	2980	2980	0
198	20240605	175900	622866380	2980	2980	2980	2980	0
199	20240605	175800	622866380	2980	2980	2980	2980	0
200	20240605	175700	622866380	2980	2980	2980	2980	0
201	20240605	175600	622866380	2980	2980	2980	2980	0
202	20240605	175500	622866380	2980	2980	2980	2980	0
203	20240605	175400	622866380	2980	2980	2980	2980	0
204	20240605	175300	622866380	2980	2980	2980	2980	0
205	20240605	175200	622866380	2980	2980	2980	2980	0
206	20240605	175100	622866380	2980	2980	2980	2980	0
207	20240605	175000	622866380	2980	2980	2980	2980	0
208	20240605	174900	622866380	2980	2980	2980	2980	0
209	20240605	174800	622866380	2980	2980	2980	2980	0
210	20240605	174700	622866380	2980	2980	2980	2980	0
211	20240605	174600	622866380	2980	2980	2980	2980	0
212	20240605	174500	622866380	2980	2980	2980	2980	7604
213	20240605	174400	622866380	2980	2980	2980	2980	0
214	20240605	174300	622866380	2980	2980	2980	2980	0
215	20240605	174200	622866380	2980	2980	2980	2980	0
216	20240605	174100	622866380	2980	2980	2980	2980	0
217	20240605	174000	622866380	2980	2980	2980	2980	0
218	20240605	173900	622866380	2980	2980	2980	2980	0
219	20240605	173800	622866380	2980	2980	2980	2980	0
220	20240605	173700	622866380	2980	2980	2980	2980	0
221	20240605	173600	622866380	2980	2980	2980	2980	0
222	20240605	173500	622866380	2980	2980	2980	2980	0
223	20240605	173400	622866380	2980	2980	2980	2980	0
224	20240605	173300	622866380	2980	2980	2980	2980	0
225	20240605	173200	622866380	2980	2980	2980	2980	0
226	20240605	173100	622866380	2980	2980	2980	2980	0
227	20240605	173000	622866380	2980	2980	2980	2980	0
228	20240605	172900	622866380	2980	2980	2980	2980	0
229	20240605	172800	622866380	2980	2980	2980	2980	0
230	20240605	172700	622866380	2980	2980	2980	2980	0
231	20240605	172600	622866380	2980	2980	2980	2980	0
232	20240605	172500	622866380	2980	2980	2980	2980	0
233	20240605	172400	622866380	2980	2980	2980	2980	0
234	20240605	172300	622866380	2980	2980	2980	2980	0
235	20240605	172200	622866380	2980	2980	2980	2980	0
236	20240605	172100	622866380	2980	2980	2980	2980	0
237	20240605	172000	622866380	2980	2980	2980	2980	0
238	20240605	171900	622866380	2980	2980	2980	2980	0
239	20240605	171800	622866380	2980	2980	2980	2980	0
240	20240605	171700	622866380	2980	2980	2980	2980	0
241	20240605	171600	622866380	2980	2980	2980	2980	0
242	20240605	171500	622866380	2980	2980	2980	2980	7604
243	20240605	171400	622866380	2980	2980	2980	2980	0
244	20240605	171300	622866380	2980	2980	2980	2980	0
245	20240605	171200	622866380	2980	2980	2980	2980	0
246	20240605	171100	622866380	2980	2980	2980	2980	0
247	20240605	171000	622866380	2980	2980	2980	2980	0
248	20240605	170900	622866380	2980	2980	2980	2980	0
249	20240605	170800	622866380	2980	2980	2980	2980	0
250	20240605	170700	622866380	2980	2980	2980	2980	0
251	20240605	170600	622866380	2980	2980	2980	2980	0
252	20240605	170500	622866380	2980	2980	2980	2980	0
253	20240605	170400	622866380	2980	2980	2980	2980	0
254	20240605	170300	622866380	2980	2980	2980	2980	0
255	20240605	170200	622866380	2980	2980	2980	2980	0
256	20240605	170100	622866380	2980	2980	2980	2980	0
257	20240605	170000	622866380	2980	2980	2980	2980	0
258	20240605	165900	622866380	2980	2980	2980	2980	0
259	20240605	165800	622866380	2980	2980	2980	2980	0
260	20240605	165700	622866380	2980	2980	2980	2980	0
261	20240605	165600	622866380	2980	2980	2980	2980	0
262	20240605	165500	622866380	2980	2980	2980	2980	0
263	20240605	165400	622866380	2980	2980	2980	2980	0
264	20240605	165300	622866380	2980	2980	2980	2980	0
265	20240605	165200	622866380	2980	2980	2980	2980	0
266	20240605	165100	622866380	2980	2980	2980	2980	0
267	20240605	165000	622866380	2980	2980	2980	2980	0
268	20240605	164900	622866380	2980	2980	2980	2980	0
269	20240605	164800	622866380	2980	2980	2980	2980	0
270	20240605	164700	622866380	2980	2980	2980	2980	0
271	20240605	164600	622866380	2980	2980	2980	2980	0
272	20240605	164500	622866380	2980	2980	2980	2980	7604
273	20240605	164400	622866380	2980	2980	2980	2980	0
274	20240605	164300	622866380	2980	2980	2980	2980	0
275	20240605	164200	622866380	2980	2980	2980	2980	0
276	20240605	164100	622866380	2980	2980	2980	2980	0
277	20240605	164000	622866380	2980	2980	2980	2980	0
278	20240605	163900	622866380	2980	2980	2980	2980	0
279	20240605	163800	622866380	2980	2980	2980	2980	0
280	20240605	163700	622866380	2980	2980	2980	2980	0
281	20240605	163600	622866380	2980	2980	2980	2980	0
282	20240605	163500	622866380	2980	2980	2980	2980	0
283	20240605	163400	622866380	2980	2980	2980	2980	0
284	20240605	163300	622866380	2980	2980	2980	2980	0
285	20240605	163200	622866380	2980	2980	2980	2980	0
286	20240605	163100	622866380	2980	2980	2980	2980	0
287	20240605	163000	622866380	2980	2980	2980	2980	0
288	20240605	162900	622866380	2980	2980	2980	2980	0
289	20240605	162800	622866380	2980	2980	2980	2980	0
290	20240605	162700	622866380	2980	2980	2980	2980	0
291	20240605	162600	622866380	2980	2980	2980	2980	0
292	20240605	162500	622866380	2980	2980	2980	2980	0
293	20240605	162400	622866380	2980	2980	2980	2980	0
294	20240605	162300	622866380	2980	2980	2980	2980	0
295	20240605	162200	622866380	2980	2980	2980	2980	0
296	20240605	162100	622866380	2980	2980	2980	2980	0
297	20240605	162000	622866380	2980	2980	2980	2980	0
298	20240605	161900	622866380	2980	2980	2980	2980	0
299	20240605	161800	622866380	2980	2980	2980	2980	0
300	20240605	161700	622866380	2980	2980	2980	2980	0
301	20240605	161600	622866380	2980	2980	2980	2980	0
302	20240605	161500	622866380	2980	2980	2980	2980	7604
303	20240605	161400	622866380	2980	2980	2980	2980	0
304	20240605	161300	622866380	2980	2980	2980	2980	0
305	20240605	161200	622866380	2980	2980	2980	2980	0
306	20240605	161100	622866380	2980	2980	2980	2980	0
307	20240605	161000	622866380	2980	2980	2980	2980	0
308	20240605	160900	622866380	2980	2980	2980	2980	0
309	20240605	160800	622866380	2980	2980	2980	2980	0
310	20240605	160700	622866380	2980	2980	2980	2980	0
311	20240605	160600	622866380	2980	2980	2980	2980	0
312	20240605	160500	622866380	2980	2980	2980	2980	0
313	20240605	160400	622866380	2980	2980	2980	2980	0
314	20240605	160300	622866380	2980	2980	2980	2980	0
315	20240605	160200	622866380	2980	2980	2980	2980	0
316	20240605	160100	622866380	2980	2980	2980	2980	0
317	20240605	160000	622866380	2980	2980	2980	2980	0
318	20240605	155900	622866380	2980	2980	2980	2980	0
319	20240605	155800	622866380	2980	2980	2980	2980	0
320	20240605	155700	622866380	2980	2980	2980	2980	0
321	20240605	155600	622866380	2980	2980	2980	2980	0
322	20240605	155500	622866380	2980	2980	2980	2980	0
323	20240605	155400	622866380	2980	2980	2980	2980	0
324	20240605	155300	622866380	2980	2980	2980	2980	0
325	20240605	155200	622866380	2980	2980	2980	2980	0
326	20240605	155100	622866380	2980	2980	2980	2980	0
327	20240605	155000	622866380	2980	2980	2980	2980	0
328	20240605	154900	622866380	2980	2980	2980	2980	0
329	20240605	154800	622866380	2980	2980	2980	2980	0
330	20240605	154700	622866380	2980	2980	2980	2980	0
331	20240605	154600	622866380	2980	2980	2980	2980	0
332	20240605	154500	622866380	2980	2980	2980	2980	7604
333	20240605	154400	622866380	2980	2980	2980	2980	0
334	20240605	154300	622866380	2980	2980	2980	2980	0
335	20240605	154200	622866380	2980	2980	2980	2980	0
336	20240605	154100	622866380	2980	2980	2980	2980	0
337	20240605	154000	622866380	2980	2980	2980	2980	0
338	20240605	153900	622866380	2980	2980	2980	2980	0
339	20240605	153800	622866380	2980	2980	2980	2980	0
340	20240605	153700	622866380	2980	2980	2980	2980	0
341	20240605	153600	622866380	2980	2980	2980	2980	0
342	20240605	153500	622866380	2980	2980	2980	2980	0
343	20240605	153400	622866380	2980	2980	2980	2980	0
344	20240605	153300	622866380	2980	2980	2980	2980	0
345	20240605	153200	622866380	2980	2980	2980	2980	0
346	20240605	153100	622866380	2980	2980	2980	2980	0
347	20240605	153000	622866380	2980	2980	2980	2980	7604
348	20240605	152900	600206460	2990	2990	2990	2990	0
349	20240605	152800	600206460	2990	2990	2990	2990	0
350	20240605	152700	600206460	2990	2990	2990	2990	0
351	20240605	152600	600206460	2990	2990	2990	2990	0
352	20240605	152500	600206460	2990	2990	2990	2990	0
353	20240605	152400	600206460	2990	2990	2990	2990	0
354	20240605	152300	600206460	2990	2990	2990	2990	0
355	20240605	152200	600206460	2990	2990	2990	2990	0
356	20240605	152100	600206460	2990	2990	2990	2990	0
357	20240605	152000	600206460	2990	2990	2990	2990	0
358	20240605	151900	600206460	2990	2990	2990	2980	346
359	20240605	151800	599174920	2980	2985	2990	2980	1117
360	20240605	151700	595845595	2990	2990	2990	2990	1
361	20240605	151600	595842605	2985	2985	2990	2985	255
362	20240605	151500	595081425	2985	2990	2990	2985	40
363	20240605	151400	594962020	2990	2990	2990	2990	0
364	20240605	151300	594962020	2990	2990	2990	2990	1
365	20240605	151200	594959030	2985	2985	2990	2985	113
366	20240605	151100	594621200	2990	2990	2990	2990	100
367	20240605	151000	594322200	2990	2990	2990	2990	101
368	20240605	150900	594020210	2990	2990	2990	2990	0
369	20240605	150800	594020210	2990	2990	2990	2990	0
370	20240605	150700	594020210	2990	2990	2990	2980	2005
371	20240605	150600	588045260	2980	2990	2990	2980	2030
372	20240605	150500	581993225	2990	2990	2990	2990	0
373	20240605	150400	581993225	2990	2990	2990	2990	43
374	20240605	150300	581864655	2995	2990	2995	2990	818
375	20240605	150200	579418830	2995	2995	2995	2990	701
376	20240605	150100	577320335	2995	2995	2995	2995	0
377	20240605	150000	577320335	2995	2995	2995	2995	15
378	20240605	145900	577275410	2995	2995	2995	2995	1
379	20240605	145800	577272415	2990	2990	2990	2990	1
380	20240605	145700	577269425	2995	2995	2995	2995	1
381	20240605	145600	577266430	2990	2990	2990	2990	264
382	20240605	145500	576477070	2995	2995	2995	2995	1
383	20240605	145400	576474075	2995	2995	2995	2995	0
384	20240605	145300	576474075	2995	2995	2995	2995	2
385	20240605	145200	576468085	2995	2995	2995	2995	271
386	20240605	145100	575656440	2995	2995	2995	2995	0
387	20240605	145000	575656440	2995	2995	2995	2995	2
388	20240605	144900	575650450	2990	2990	2990	2990	0
389	20240605	144800	575650450	2990	2995	2995	2990	140
390	20240605	144700	575231185	2995	2995	2995	2995	0
391	20240605	144600	575231185	2995	2995	3000	2995	516
392	20240605	144500	573683260	3000	3000	3000	3000	1
393	20240605	144400	573680260	3000	2995	3000	2995	16
394	20240605	144300	573632335	3000	2995	3000	2995	538
395	20240605	144200	572018900	3000	3000	3000	3000	107
396	20240605	144100	571697900	3000	3000	3000	3000	25
397	20240605	144000	571622900	3000	3000	3000	3000	1667
398	20240605	143900	566621900	3000	3000	3000	2995	61
399	20240605	143800	566439050	3000	3000	3000	3000	0
400	20240605	143700	566439050	3000	3000	3000	3000	1
401	20240605	143600	566436050	3000	2995	3000	2995	138
402	20240605	143500	566022135	2995	2995	2995	2995	1
403	20240605	143400	566019140	3000	2995	3000	2995	49
404	20240605	143300	565872380	3000	3000	3000	3000	51
405	20240605	143200	565719380	3000	3000	3000	3000	0
406	20240605	143100	565719380	3000	3000	3000	3000	1
407	20240605	143000	565716380	2995	2995	2995	2995	0
408	20240605	142900	565716380	2995	2995	2995	2995	0
409	20240605	142800	565716380	2995	2995	2995	2995	1
410	20240605	142700	565713385	3000	3000	3000	3000	3333
411	20240605	142600	555714385	2990	2995	3000	2990	242
412	20240605	142500	554989765	3000	3000	3000	3000	0
413	20240605	142400	554989765	3000	3000	3000	3000	0
414	20240605	142300	554989765	3000	2995	3000	2995	1199
415	20240605	142200	551397755	2995	2995	2995	2995	100
416	20240605	142100	551098255	2990	2990	2990	2990	15
417	20240605	142000	551053405	2990	2990	2990	2990	22
418	20240605	141900	550987625	2990	2990	2990	2990	1
419	20240605	141800	550984635	2990	2990	2990	2990	0
420	20240605	141700	550984635	2990	2990	2990	2990	600
421	20240605	141600	549190635	2995	2995	2995	2995	0
422	20240605	141500	549190635	2995	2995	2995	2995	0
423	20240605	141400	549190635	2995	2995	2995	2995	0
424	20240605	141300	549190635	2995	2995	2995	2995	0
425	20240605	141200	549190635	2995	2995	2995	2995	0
426	20240605	141100	549190635	2995	2995	2995	2995	2
427	20240605	141000	549184645	2990	2990	2990	2990	0
428	20240605	140900	549184645	2990	2990	2990	2990	73
429	20240605	140800	548966375	2990	2990	2990	2990	0
430	20240605	140700	548966375	2990	2990	2990	2990	300
431	20240605	140600	548069375	2990	2990	2990	2990	0
432	20240605	140500	548069375	2990	2990	2990	2990	10
433	20240605	140400	548039475	2990	2990	2990	2990	0
434	20240605	140300	548039475	2990	2990	2990	2990	3
435	20240605	140200	548030505	2990	2990	2990	2990	0
436	20240605	140100	548030505	2990	2990	2990	2990	1
437	20240605	140000	548027515	2985	2985	2985	2985	258
438	20240605	135900	547257385	2990	2990	2990	2990	0
439	20240605	135800	547257385	2990	2990	2990	2990	0
440	20240605	135700	547257385	2990	2990	2990	2990	0
441	20240605	135600	547257385	2990	2985	2990	2980	840
442	20240605	135500	544754045	2985	2985	2990	2985	1768
443	20240605	135400	539476555	2990	2990	2990	2990	0
444	20240605	135300	539476555	2990	2990	2990	2990	659
445	20240605	135200	537506145	2990	2990	2990	2990	0
446	20240605	135100	537506145	2990	2990	2990	2990	1
447	20240605	135000	537503155	2980	2990	2990	2980	315
448	20240605	134900	536564445	2990	2990	2990	2990	0
449	20240605	134800	536564445	2990	2990	2990	2990	1
450	20240605	134700	536561455	2980	2980	2980	2980	33
451	20240605	134600	536463115	2980	2980	2980	2980	407
452	20240605	134500	535250255	2980	2990	2990	2980	401
453	20240605	134400	534055265	2990	2990	2990	2990	5
454	20240605	134300	534040315	2990	2990	2990	2980	2442
455	20240605	134200	526763125	2990	2980	2990	2980	504
456	20240605	134100	525261165	2990	2990	2990	2990	1
457	20240605	134000	525258175	2985	2985	2985	2985	324
458	20240605	133900	524291035	2995	2995	2995	2995	0
459	20240605	133800	524291035	2995	2995	2995	2995	1
460	20240605	133700	524288040	2990	2990	2990	2990	0
461	20240605	133600	524288040	2990	2990	2990	2990	0
462	20240605	133500	524288040	2990	2990	2990	2990	27
463	20240605	133400	524207310	2990	2990	2990	2990	0
464	20240605	133300	524207310	2990	2995	2995	2990	45
465	20240605	133200	524072750	2995	2995	2995	2995	0
466	20240605	133100	524072750	2995	2995	2995	2995	0
467	20240605	133000	524072750	2995	2995	2995	2995	1
468	20240605	132900	524069755	2995	2995	2995	2995	1
469	20240605	132800	524066760	2985	2985	2985	2985	274
470	20240605	132700	523248870	2985	2985	2985	2985	25
471	20240605	132600	523174245	3000	3000	3000	3000	0
472	20240605	132500	523174245	3000	3005	3005	3000	12
473	20240605	132400	523138240	3005	3005	3005	2985	52
474	20240605	132300	522982700	3005	3005	3005	3005	1
475	20240605	132200	522979695	3000	3005	3005	3000	35
476	20240605	132100	522874570	3005	3005	3005	3005	2
477	20240605	132000	522868560	3005	3005	3005	3005	0
478	20240605	131900	522868560	3005	2995	3005	2995	10086
479	20240605	131800	492624640	2985	2985	2995	2985	11050
480	20240605	131700	459579905	2985	2985	2985	2985	0
481	20240605	131600	459579905	2985	2980	2985	2975	128
482	20240605	131500	459199010	2985	2985	2985	2985	0
483	20240605	131400	459199010	2985	2985	2985	2985	0
484	20240605	131300	459199010	2985	2985	2985	2985	0
485	20240605	131200	459199010	2985	2985	2985	2985	1
486	20240605	131100	459196025	2985	2985	2985	2985	650
487	20240605	131000	457255775	2985	2980	2985	2980	4
488	20240605	130900	457243840	2980	2980	2980	2980	0
489	20240605	130800	457243840	2980	2980	2980	2980	0
490	20240605	130700	457243840	2980	2980	2980	2980	0
491	20240605	130600	457243840	2980	2980	2980	2980	29
492	20240605	130500	457157420	2980	2980	2980	2980	0
493	20240605	130400	457157420	2980	2980	2980	2980	0
494	20240605	130300	457157420	2980	2980	2980	2980	12
495	20240605	130200	457121660	2980	2980	2980	2980	11
496	20240605	130100	457088880	2980	2980	2980	2980	1
497	20240605	130000	457085900	2980	2980	2980	2980	344
498	20240605	125900	456060780	2970	2975	2980	2970	949
499	20240605	125800	453234020	2985	2980	2985	2980	36
500	20240605	125700	453126735	2985	2985	2985	2985	1
501	20240605	125600	453123750	2985	2985	2985	2985	0
502	20240605	125500	453123750	2985	2985	2985	2985	0
503	20240605	125400	453123750	2985	2985	2985	2985	0
504	20240605	125300	453123750	2985	2985	2985	2985	0
505	20240605	125200	453123750	2985	2985	2985	2975	1105
506	20240605	125100	449825365	2990	2985	2990	2985	1901
507	20240605	125000	444150875	2985	2985	2985	2985	5521
508	20240605	124900	427670690	2985	2980	2985	2980	2892
509	20240605	124800	419043625	2980	2980	2980	2980	9
510	20240605	124700	419016805	2980	2975	2980	2975	102
511	20240605	124600	418712855	2980	2980	2980	2980	189
512	20240605	124500	418149635	2975	2985	2985	2975	2581
513	20240605	124400	410471150	2990	2985	2990	2980	8073
514	20240605	124300	386373900	2985	2985	2985	2985	816
515	20240605	124200	383938140	2985	2985	2985	2985	280
516	20240605	124100	383102340	2985	2985	2985	2985	400
517	20240605	124000	381908340	2985	2985	2985	2985	303
518	20240605	123900	381003885	2985	2985	2985	2985	50
519	20240605	123800	380854635	2985	2985	2985	2985	600
520	20240605	123700	379063635	2985	2985	2985	2985	68
521	20240605	123600	378860655	2970	2980	2980	2970	3876
522	20240605	123500	367329220	2985	2985	2985	2985	0
523	20240605	123400	367329220	2985	2985	2985	2985	0
524	20240605	123300	367329220	2985	2985	2985	2985	53
525	20240605	123200	367171015	2980	2980	2980	2980	0
526	20240605	123100	367171015	2980	2980	2980	2980	0
527	20240605	123000	367171015	2980	2980	2980	2980	251
528	20240605	122900	366423035	2985	2985	2985	2985	0
529	20240605	122800	366423035	2985	2985	2985	2985	0
530	20240605	122700	366423035	2985	2985	2985	2985	0
531	20240605	122600	366423035	2985	2985	2985	2985	0
532	20240605	122500	366423035	2985	2985	2985	2985	1
533	20240605	122400	366420050	2985	2985	2985	2985	0
534	20240605	122300	366420050	2985	2985	2985	2985	30
535	20240605	122200	366330500	2985	2985	2985	2985	0
536	20240605	122100	366330500	2985	2985	2985	2985	318
537	20240605	122000	365381270	2980	2980	2980	2980	186
538	20240605	121900	364826990	2980	2980	2980	2980	0
539	20240605	121800	364826990	2980	2980	2980	2980	128
540	20240605	121700	364445550	2980	2980	2980	2980	0
541	20240605	121600	364445550	2980	2980	2980	2980	0
542	20240605	121500	364445550	2980	2980	2980	2980	500
543	20240605	121400	362955550	2990	2990	2990	2990	205
544	20240605	121300	362342600	2990	2990	2990	2990	0
545	20240605	121200	362342600	2990	2990	2990	2990	0
546	20240605	121100	362342600	2990	2990	2990	2990	100
547	20240605	121000	362043600	2990	2990	2990	2990	80
548	20240605	120900	361804400	2990	2990	2990	2985	55
549	20240605	120800	361640025	2985	2985	2985	2985	94
550	20240605	120700	361359435	2985	2985	2985	2985	500
551	20240605	120600	359866935	2985	2985	2985	2985	1392
552	20240605	120500	355711815	2980	2985	2985	2980	47
553	20240605	120400	355571550	2985	2985	2985	2985	194
554	20240605	120300	354992460	2985	2985	2985	2985	0
555	20240605	120200	354992460	2985	2985	2985	2985	0
556	20240605	120100	354992460	2985	2985	2985	2985	0
557	20240605	120000	354992460	2985	2985	2985	2985	0
558	20240605	115900	354992460	2985	2985	2985	2985	93
559	20240605	115800	354714855	2980	2980	2980	2980	12
560	20240605	115700	354679095	2980	2980	2980	2980	0
561	20240605	115600	354679095	2980	2980	2980	2980	0
562	20240605	115500	354679095	2980	2980	2980	2980	378
563	20240605	115400	353552655	2980	2980	2980	2980	31
564	20240605	115300	353460275	2985	2985	2985	2985	9
565	20240605	115200	353433410	2985	2985	2985	2985	71
566	20240605	115100	353221475	2985	2985	2985	2985	0
567	20240605	115000	353221475	2985	2985	2985	2985	100
568	20240605	114900	352922975	2990	2990	2990	2990	0
569	20240605	114800	352922975	2990	2990	2990	2990	10
570	20240605	114700	352893075	2990	2990	2990	2990	98
571	20240605	114600	352600055	2990	2990	2990	2990	0
572	20240605	114500	352600055	2990	2980	2990	2980	70
573	20240605	114400	352391285	2990	2990	2990	2990	0
574	20240605	114300	352391285	2990	2980	2990	2980	125
575	20240605	114200	352017785	2990	2990	2990	2990	0
576	20240605	114100	352017785	2990	2990	2990	2985	102
577	20240605	114000	351713305	2985	2985	2985	2985	0
578	20240605	113900	351713305	2985	2985	2985	2985	326
579	20240605	113800	350740195	2990	2990	2990	2990	1
580	20240605	113700	350737205	2990	2990	2990	2990	299
581	20240605	113600	349843195	2990	2990	2990	2990	0
582	20240605	113500	349843195	2990	2990	2990	2990	1
583	20240605	113400	349840205	2990	2975	2990	2975	3001
584	20240605	113300	340912215	2975	2990	2990	2975	3000
585	20240605	113200	331964975	2995	2995	2995	2995	0
586	20240605	113100	331964975	2995	2995	2995	2995	0
587	20240605	113000	331964975	2995	2995	2995	2995	30
588	20240605	112900	331875125	2995	2995	2995	2995	0
589	20240605	112800	331875125	2995	2995	2995	2995	2
590	20240605	112700	331869135	2995	2990	2995	2990	16
591	20240605	112600	331821290	2995	2995	2995	2995	0
592	20240605	112500	331821290	2995	2995	2995	2995	1
593	20240605	112400	331818295	2995	2995	2995	2990	323
594	20240605	112300	330851755	2990	2995	2995	2990	1218
595	20240605	112200	327204435	2995	2995	2995	2995	133
596	20240605	112100	326806100	2995	2995	2995	2995	0
597	20240605	112000	326806100	2995	2995	2995	2995	1292
598	20240605	111900	322936560	2995	2990	2995	2990	750
599	20240605	111800	320694055	2990	2990	2990	2990	4
600	20240605	111700	320682095	2990	2990	2990	2990	351
601	20240605	111600	319632605	2990	2990	2990	2990	1
602	20240605	111500	319629615	2985	2985	2985	2985	0
603	20240605	111400	319629615	2985	2985	2985	2985	0
604	20240605	111300	319629615	2985	2985	2985	2985	505
605	20240605	111200	318122190	2985	2985	2985	2985	101
606	20240605	111100	317820705	2985	2990	2990	2985	3
607	20240605	111000	317811740	2990	2990	2990	2990	0
608	20240605	110900	317811740	2990	2990	2990	2990	33
609	20240605	110800	317713070	2990	2990	2990	2990	0
610	20240605	110700	317713070	2990	2985	2990	2985	312
611	20240605	110600	316780200	2990	2990	2990	2990	1550
612	20240605	110500	312145700	2995	2990	2995	2990	3
613	20240605	110400	312136725	2995	2995	2995	2990	707
614	20240605	110300	310022785	2990	2990	2990	2990	0
615	20240605	110200	310022785	2990	2990	2990	2990	0
616	20240605	110100	310022785	2990	2990	2990	2990	0
617	20240605	110000	310022785	2990	2990	2990	2990	4
618	20240605	105900	310010825	2995	2995	2995	2995	0
619	20240605	105800	310010825	2995	2995	2995	2995	16
620	20240605	105700	309962905	2990	2990	2990	2990	552
621	20240605	105600	308312425	2990	2990	2990	2990	0
622	20240605	105500	308312425	2990	2990	2990	2990	0
623	20240605	105400	308312425	2990	2990	2990	2990	8
624	20240605	105300	308288505	2990	2990	2990	2990	0
625	20240605	105200	308288505	2990	2990	2990	2990	0
626	20240605	105100	308288505	2990	2995	2995	2990	2002
627	20240605	105000	302292525	2995	2995	2995	2995	18
628	20240605	104900	302238615	2995	2995	2995	2995	0
629	20240605	104800	302238615	2995	2995	2995	2995	0
630	20240605	104700	302238615	2995	2995	2995	2995	121
631	20240605	104600	301876220	2990	2990	2990	2990	11
632	20240605	104500	301843330	2990	2995	2995	2990	2123
633	20240605	104400	295485320	2995	3000	3000	2995	126
634	20240605	104300	295107945	3000	3000	3000	3000	0
635	20240605	104200	295107945	3000	3000	3000	2990	1057
636	20240605	104100	291937245	2995	2995	2995	2995	1014
637	20240605	104000	288900315	2995	2995	2995	2995	1
638	20240605	103900	288897320	3000	3000	3000	3000	4
639	20240605	103800	288885320	3000	3000	3000	3000	500
640	20240605	103700	287385320	3000	3000	3000	3000	67
641	20240605	103600	287184320	3000	2995	3000	2995	420
642	20240605	103500	285926415	2995	2995	2995	2995	695
643	20240605	103400	283844890	2995	3000	3000	2995	1560
644	20240605	103300	279165385	3000	2995	3000	2995	445
645	20240605	103200	277831045	2995	2995	2995	2995	1419
646	20240605	103100	273581140	2995	2995	2995	2995	100
647	20240605	103000	273281640	2995	2995	2995	2995	1
648	20240605	102900	273278645	2995	2995	2995	2995	350
649	20240605	102800	272230395	2995	2995	2995	2995	3
650	20240605	102700	272221410	2995	2995	2995	2995	550
651	20240605	102600	270574160	2995	2995	2995	2995	1
652	20240605	102500	270571165	2990	2990	2990	2990	1100
653	20240605	102400	267282165	2990	2990	2990	2990	1
654	20240605	102300	267279175	2995	2995	2995	2995	505
655	20240605	102200	265766700	2990	2995	2995	2990	62
656	20240605	102100	265581060	2990	2990	2990	2990	0
657	20240605	102000	265581060	2990	2990	2990	2990	13
658	20240605	101900	265542190	2995	2995	2995	2995	1181
659	20240605	101800	262005095	2995	2990	2995	2990	2000
660	20240605	101700	256017975	2985	2985	2985	2985	0
661	20240605	101600	256017975	2985	2985	2985	2985	0
662	20240605	101500	256017975	2985	2985	2985	2985	9
663	20240605	101400	255991110	2985	2990	2990	2985	27
664	20240605	101300	255910500	2995	2995	2995	2995	0
665	20240605	101200	255910500	2995	2995	2995	2995	6
666	20240605	101100	255892530	3000	3000	3000	3000	0
667	20240605	101000	255892530	3000	3000	3000	2995	1951
668	20240605	100900	250049270	3000	2995	3000	2995	301
669	20240605	100800	249147760	2995	2985	2995	2985	7856
670	20240605	100700	225634385	2985	2985	2985	2985	0
671	20240605	100600	225634385	2985	2985	2985	2985	3
672	20240605	100500	225625430	2985	2980	2985	2980	2004
673	20240605	100400	219645330	2980	2980	2980	2980	0
674	20240605	100300	219645330	2980	2980	2980	2980	8
675	20240605	100200	219621490	2980	2980	2980	2980	205
676	20240605	100100	219010590	2980	2980	2980	2980	5002
677	20240605	100000	204104630	2980	2980	2980	2965	3301
678	20240605	095900	194272150	2980	2980	2980	2980	2009
679	20240605	095800	188285330	2980	2970	2980	2970	2923
680	20240605	095700	179596510	2970	2970	2970	2970	84
681	20240605	095600	179347030	2965	2965	2965	2965	253
682	20240605	095500	178596885	2970	2970	2970	2970	22
683	20240605	095400	178531545	2970	2970	2970	2970	1
684	20240605	095300	178528575	2970	2980	2980	2970	603
685	20240605	095200	176737635	2980	2975	2980	2975	2
686	20240605	095100	176731680	2975	2975	2975	2975	117
687	20240605	095000	176383605	2980	2980	2980	2980	0
688	20240605	094900	176383605	2980	2980	2980	2980	62
689	20240605	094800	176198845	2980	2980	2980	2980	74
690	20240605	094700	175978325	2980	2980	2980	2980	35
691	20240605	094600	175874025	2980	2985	2985	2980	512
692	20240605	094500	174345755	2985	2985	2985	2985	0
693	20240605	094400	174345755	2985	2985	2985	2985	0
694	20240605	094300	174345755	2985	2985	2985	2985	1
695	20240605	094200	174342770	2985	2980	2985	2980	5
696	20240605	094100	174327850	2990	2990	2990	2990	0
697	20240605	094000	174327850	2990	2990	2990	2965	760
698	20240605	093900	172074100	2985	2985	2990	2985	4505
699	20240605	093800	158606880	2985	2980	2985	2980	5014
700	20240605	093700	143652060	2980	2980	2980	2980	0
701	20240605	093600	143652060	2980	2980	2980	2980	0
702	20240605	093500	143652060	2980	2970	2980	2970	401
703	20240605	093400	142459780	2965	2970	2970	2965	245
704	20240605	093300	141732930	2980	2960	2980	2960	501
705	20240605	093200	140249950	2980	2980	2980	2980	2
706	20240605	093100	140243990	2980	2980	2980	2965	2759
707	20240605	093000	132061790	2980	2980	2980	2980	1
708	20240605	092900	132058810	2985	2985	2985	2985	532
709	20240605	092800	130470790	2985	2980	2985	2980	1391
710	20240605	092700	126323125	2980	2980	2980	2980	30
711	20240605	092600	126233725	2980	2980	2980	2980	150
712	20240605	092500	125786725	2980	2980	2980	2980	50
713	20240605	092400	125637725	2980	2975	2980	2975	71
714	20240605	092300	125426320	2980	2975	2980	2975	2
715	20240605	092200	125420365	2980	2980	2980	2965	536
716	20240605	092100	123830755	2980	2980	2980	2980	6
717	20240605	092000	123812875	2965	2975	2980	2965	6105
718	20240605	091900	105657105	2965	2970	2975	2965	2100
719	20240605	091800	99421845	2965	2965	2965	2965	76
720	20240605	091700	99196505	2970	2965	2975	2950	8595
721	20240605	091600	73803970	2965	2965	2965	2965	885
722	20240605	091500	71179945	2970	2975	2975	2970	1002
723	20240605	091400	68203000	2975	2975	2975	2975	531
724	20240605	091300	66623275	2975	2980	2980	2975	304
725	20240605	091200	65717870	2975	2980	2980	2975	150
726	20240605	091100	65271610	2990	2980	2990	2980	372
727	20240605	091000	64163040	2975	2980	2980	2975	102
728	20240605	090900	63859085	2980	2990	2990	2975	30
729	20240605	090800	63769630	2995	2995	2995	2995	0
730	20240605	090700	63769630	2995	2995	2995	2995	0
731	20240605	090600	63769630	2995	2995	2995	2995	92
732	20240605	090500	63494090	2995	2980	2995	2980	2853
733	20240605	090400	54992135	2995	2990	2995	2980	1238
734	20240605	090300	51296735	2995	2995	2995	2995	101
735	20240605	090200	50994240	2980	2990	2995	2980	682
736	20240605	090100	48953840	3000	3000	3000	3000	604
737	20240605	090000	47141840	3000	2950	3000	2950	15975