KissMeData/082850/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195600	1247914980	2950	2950	2950	2950	6147
3	20240603	195500	1247914980	2950	2950	2950	2950	0
4	20240603	195400	1247914980	2950	2950	2950	2950	0
5	20240603	195300	1247914980	2950	2950	2950	2950	0
6	20240603	195200	1247914980	2950	2950	2950	2950	0
7	20240603	195100	1247914980	2950	2950	2950	2950	0
8	20240603	195000	1247914980	2950	2950	2950	2950	0
9	20240603	194900	1247914980	2950	2950	2950	2950	0
10	20240603	194800	1247914980	2950	2950	2950	2950	0
11	20240603	194700	1247914980	2950	2950	2950	2950	0
12	20240603	194600	1247914980	2950	2950	2950	2950	0
13	20240603	194500	1247914980	2950	2950	2950	2950	0
14	20240603	194400	1247914980	2950	2950	2950	2950	0
15	20240603	194300	1247914980	2950	2950	2950	2950	0
16	20240603	194200	1247914980	2950	2950	2950	2950	0
17	20240603	194100	1247914980	2950	2950	2950	2950	0
18	20240603	194000	1247914980	2950	2950	2950	2950	0
19	20240603	193900	1247914980	2950	2950	2950	2950	0
20	20240603	193800	1247914980	2950	2950	2950	2950	0
21	20240603	193700	1247914980	2950	2950	2950	2950	0
22	20240603	193600	1247914980	2950	2950	2950	2950	0
23	20240603	193500	1247914980	2950	2950	2950	2950	0
24	20240603	193400	1247914980	2950	2950	2950	2950	0
25	20240603	193300	1247914980	2950	2950	2950	2950	0
26	20240603	193200	1247914980	2950	2950	2950	2950	0
27	20240603	193100	1247914980	2950	2950	2950	2950	0
28	20240603	193000	1247914980	2950	2950	2950	2950	0
29	20240603	192900	1247914980	2950	2950	2950	2950	0
30	20240603	192800	1247914980	2950	2950	2950	2950	0
31	20240603	192700	1247914980	2950	2950	2950	2950	0
32	20240603	192600	1247914980	2950	2950	2950	2950	6147
33	20240603	192500	1247914980	2950	2950	2950	2950	0
34	20240603	192400	1247914980	2950	2950	2950	2950	0
35	20240603	192300	1247914980	2950	2950	2950	2950	0
36	20240603	192200	1247914980	2950	2950	2950	2950	0
37	20240603	192100	1247914980	2950	2950	2950	2950	0
38	20240603	192000	1247914980	2950	2950	2950	2950	0
39	20240603	191900	1247914980	2950	2950	2950	2950	0
40	20240603	191800	1247914980	2950	2950	2950	2950	0
41	20240603	191700	1247914980	2950	2950	2950	2950	0
42	20240603	191600	1247914980	2950	2950	2950	2950	0
43	20240603	191500	1247914980	2950	2950	2950	2950	0
44	20240603	191400	1247914980	2950	2950	2950	2950	0
45	20240603	191300	1247914980	2950	2950	2950	2950	0
46	20240603	191200	1247914980	2950	2950	2950	2950	0
47	20240603	191100	1247914980	2950	2950	2950	2950	0
48	20240603	191000	1247914980	2950	2950	2950	2950	0
49	20240603	190900	1247914980	2950	2950	2950	2950	0
50	20240603	190800	1247914980	2950	2950	2950	2950	0
51	20240603	190700	1247914980	2950	2950	2950	2950	0
52	20240603	190600	1247914980	2950	2950	2950	2950	0
53	20240603	190500	1247914980	2950	2950	2950	2950	0
54	20240603	190400	1247914980	2950	2950	2950	2950	0
55	20240603	190300	1247914980	2950	2950	2950	2950	0
56	20240603	190200	1247914980	2950	2950	2950	2950	0
57	20240603	190100	1247914980	2950	2950	2950	2950	0
58	20240603	190000	1247914980	2950	2950	2950	2950	0
59	20240603	185900	1247914980	2950	2950	2950	2950	0
60	20240603	185800	1247914980	2950	2950	2950	2950	0
61	20240603	185700	1247914980	2950	2950	2950	2950	0
62	20240603	185600	1247914980	2950	2950	2950	2950	6147
63	20240603	185500	1247914980	2950	2950	2950	2950	0
64	20240603	185400	1247914980	2950	2950	2950	2950	0
65	20240603	185300	1247914980	2950	2950	2950	2950	0
66	20240603	185200	1247914980	2950	2950	2950	2950	0
67	20240603	185100	1247914980	2950	2950	2950	2950	0
68	20240603	185000	1247914980	2950	2950	2950	2950	0
69	20240603	184900	1247914980	2950	2950	2950	2950	0
70	20240603	184800	1247914980	2950	2950	2950	2950	0
71	20240603	184700	1247914980	2950	2950	2950	2950	0
72	20240603	184600	1247914980	2950	2950	2950	2950	0
73	20240603	184500	1247914980	2950	2950	2950	2950	0
74	20240603	184400	1247914980	2950	2950	2950	2950	0
75	20240603	184300	1247914980	2950	2950	2950	2950	0
76	20240603	184200	1247914980	2950	2950	2950	2950	0
77	20240603	184100	1247914980	2950	2950	2950	2950	0
78	20240603	184000	1247914980	2950	2950	2950	2950	0
79	20240603	183900	1247914980	2950	2950	2950	2950	0
80	20240603	183800	1247914980	2950	2950	2950	2950	0
81	20240603	183700	1247914980	2950	2950	2950	2950	0
82	20240603	183600	1247914980	2950	2950	2950	2950	0
83	20240603	183500	1247914980	2950	2950	2950	2950	0
84	20240603	183400	1247914980	2950	2950	2950	2950	0
85	20240603	183300	1247914980	2950	2950	2950	2950	0
86	20240603	183200	1247914980	2950	2950	2950	2950	0
87	20240603	183100	1247914980	2950	2950	2950	2950	0
88	20240603	183000	1247914980	2950	2950	2950	2950	0
89	20240603	182900	1247914980	2950	2950	2950	2950	0
90	20240603	182800	1247914980	2950	2950	2950	2950	0
91	20240603	182700	1247914980	2950	2950	2950	2950	0
92	20240603	182600	1247914980	2950	2950	2950	2950	6147
93	20240603	182500	1247914980	2950	2950	2950	2950	0
94	20240603	182400	1247914980	2950	2950	2950	2950	0
95	20240603	182300	1247914980	2950	2950	2950	2950	0
96	20240603	182200	1247914980	2950	2950	2950	2950	0
97	20240603	182100	1247914980	2950	2950	2950	2950	0
98	20240603	182000	1247914980	2950	2950	2950	2950	0
99	20240603	181900	1247914980	2950	2950	2950	2950	0
100	20240603	181800	1247914980	2950	2950	2950	2950	0
101	20240603	181700	1247914980	2950	2950	2950	2950	0
102	20240603	181600	1247914980	2950	2950	2950	2950	0
103	20240603	181500	1247914980	2950	2950	2950	2950	0
104	20240603	181400	1247914980	2950	2950	2950	2950	0
105	20240603	181300	1247914980	2950	2950	2950	2950	0
106	20240603	181200	1247914980	2950	2950	2950	2950	0
107	20240603	181100	1247914980	2950	2950	2950	2950	0
108	20240603	181000	1247914980	2950	2950	2950	2950	0
109	20240603	180900	1247914980	2950	2950	2950	2950	0
110	20240603	180800	1247914980	2950	2950	2950	2950	0
111	20240603	180700	1247914980	2950	2950	2950	2950	0
112	20240603	180600	1247914980	2950	2950	2950	2950	0
113	20240603	180500	1247914980	2950	2950	2950	2950	0
114	20240603	180400	1247914980	2950	2950	2950	2950	0
115	20240603	180300	1247914980	2950	2950	2950	2950	0
116	20240603	180200	1247914980	2950	2950	2950	2950	0
117	20240603	180100	1247914980	2950	2950	2950	2950	0
118	20240603	180000	1247914980	2950	2950	2950	2950	0
119	20240603	175900	1247914980	2950	2950	2950	2950	0
120	20240603	175800	1247914980	2950	2950	2950	2950	0
121	20240603	175700	1247914980	2950	2950	2950	2950	0
122	20240603	175600	1247914980	2950	2950	2950	2950	6147
123	20240603	175500	1247914980	2950	2950	2950	2950	0
124	20240603	175400	1247914980	2950	2950	2950	2950	0
125	20240603	175300	1247914980	2950	2950	2950	2950	0
126	20240603	175200	1247914980	2950	2950	2950	2950	0
127	20240603	175100	1247914980	2950	2950	2950	2950	0
128	20240603	175000	1247914980	2950	2950	2950	2950	0
129	20240603	174900	1247914980	2950	2950	2950	2950	0
130	20240603	174800	1247914980	2950	2950	2950	2950	0
131	20240603	174700	1247914980	2950	2950	2950	2950	0
132	20240603	174600	1247914980	2950	2950	2950	2950	0
133	20240603	174500	1247914980	2950	2950	2950	2950	0
134	20240603	174400	1247914980	2950	2950	2950	2950	0
135	20240603	174300	1247914980	2950	2950	2950	2950	0
136	20240603	174200	1247914980	2950	2950	2950	2950	0
137	20240603	174100	1247914980	2950	2950	2950	2950	0
138	20240603	174000	1247914980	2950	2950	2950	2950	0
139	20240603	173900	1247914980	2950	2950	2950	2950	0
140	20240603	173800	1247914980	2950	2950	2950	2950	0
141	20240603	173700	1247914980	2950	2950	2950	2950	0
142	20240603	173600	1247914980	2950	2950	2950	2950	0
143	20240603	173500	1247914980	2950	2950	2950	2950	0
144	20240603	173400	1247914980	2950	2950	2950	2950	0
145	20240603	173300	1247914980	2950	2950	2950	2950	0
146	20240603	173200	1247914980	2950	2950	2950	2950	0
147	20240603	173100	1247914980	2950	2950	2950	2950	0
148	20240603	173000	1247914980	2950	2950	2950	2950	0
149	20240603	172900	1247914980	2950	2950	2950	2950	0
150	20240603	172800	1247914980	2950	2950	2950	2950	0
151	20240603	172700	1247914980	2950	2950	2950	2950	0
152	20240603	172600	1247914980	2950	2950	2950	2950	6147
153	20240603	172500	1247914980	2950	2950	2950	2950	0
154	20240603	172400	1247914980	2950	2950	2950	2950	0
155	20240603	172300	1247914980	2950	2950	2950	2950	0
156	20240603	172200	1247914980	2950	2950	2950	2950	0
157	20240603	172100	1247914980	2950	2950	2950	2950	0
158	20240603	172000	1247914980	2950	2950	2950	2950	0
159	20240603	171900	1247914980	2950	2950	2950	2950	0
160	20240603	171800	1247914980	2950	2950	2950	2950	0
161	20240603	171700	1247914980	2950	2950	2950	2950	0
162	20240603	171600	1247914980	2950	2950	2950	2950	0
163	20240603	171500	1247914980	2950	2950	2950	2950	0
164	20240603	171400	1247914980	2950	2950	2950	2950	0
165	20240603	171300	1247914980	2950	2950	2950	2950	0
166	20240603	171200	1247914980	2950	2950	2950	2950	0
167	20240603	171100	1247914980	2950	2950	2950	2950	0
168	20240603	171000	1247914980	2950	2950	2950	2950	0
169	20240603	170900	1247914980	2950	2950	2950	2950	0
170	20240603	170800	1247914980	2950	2950	2950	2950	0
171	20240603	170700	1247914980	2950	2950	2950	2950	0
172	20240603	170600	1247914980	2950	2950	2950	2950	0
173	20240603	170500	1247914980	2950	2950	2950	2950	0
174	20240603	170400	1247914980	2950	2950	2950	2950	0
175	20240603	170300	1247914980	2950	2950	2950	2950	0
176	20240603	170200	1247914980	2950	2950	2950	2950	0
177	20240603	170100	1247914980	2950	2950	2950	2950	0
178	20240603	170000	1247914980	2950	2950	2950	2950	0
179	20240603	165900	1247914980	2950	2950	2950	2950	0
180	20240603	165800	1247914980	2950	2950	2950	2950	0
181	20240603	165700	1247914980	2950	2950	2950	2950	0
182	20240603	165600	1247914980	2950	2950	2950	2950	6147
183	20240603	165500	1247914980	2950	2950	2950	2950	0
184	20240603	165400	1247914980	2950	2950	2950	2950	0
185	20240603	165300	1247914980	2950	2950	2950	2950	0
186	20240603	165200	1247914980	2950	2950	2950	2950	0
187	20240603	165100	1247914980	2950	2950	2950	2950	0
188	20240603	165000	1247914980	2950	2950	2950	2950	0
189	20240603	164900	1247914980	2950	2950	2950	2950	0
190	20240603	164800	1247914980	2950	2950	2950	2950	0
191	20240603	164700	1247914980	2950	2950	2950	2950	0
192	20240603	164600	1247914980	2950	2950	2950	2950	0
193	20240603	164500	1247914980	2950	2950	2950	2950	0
194	20240603	164400	1247914980	2950	2950	2950	2950	0
195	20240603	164300	1247914980	2950	2950	2950	2950	0
196	20240603	164200	1247914980	2950	2950	2950	2950	0
197	20240603	164100	1247914980	2950	2950	2950	2950	0
198	20240603	164000	1247914980	2950	2950	2950	2950	0
199	20240603	163900	1247914980	2950	2950	2950	2950	0
200	20240603	163800	1247914980	2950	2950	2950	2950	0
201	20240603	163700	1247914980	2950	2950	2950	2950	0
202	20240603	163600	1247914980	2950	2950	2950	2950	0
203	20240603	163500	1247914980	2950	2950	2950	2950	0
204	20240603	163400	1247914980	2950	2950	2950	2950	0
205	20240603	163300	1247914980	2950	2950	2950	2950	0
206	20240603	163200	1247914980	2950	2950	2950	2950	0
207	20240603	163100	1247914980	2950	2950	2950	2950	0
208	20240603	163000	1247914980	2950	2950	2950	2950	0
209	20240603	162900	1247914980	2950	2950	2950	2950	0
210	20240603	162800	1247914980	2950	2950	2950	2950	0
211	20240603	162700	1247914980	2950	2950	2950	2950	0
212	20240603	162600	1247914980	2950	2950	2950	2950	6147
213	20240603	162500	1247914980	2950	2950	2950	2950	0
214	20240603	162400	1247914980	2950	2950	2950	2950	0
215	20240603	162300	1247914980	2950	2950	2950	2950	0
216	20240603	162200	1247914980	2950	2950	2950	2950	0
217	20240603	162100	1247914980	2950	2950	2950	2950	0
218	20240603	162000	1247914980	2950	2950	2950	2950	0
219	20240603	161900	1247914980	2950	2950	2950	2950	0
220	20240603	161800	1247914980	2950	2950	2950	2950	0
221	20240603	161700	1247914980	2950	2950	2950	2950	0
222	20240603	161600	1247914980	2950	2950	2950	2950	0
223	20240603	161500	1247914980	2950	2950	2950	2950	0
224	20240603	161400	1247914980	2950	2950	2950	2950	0
225	20240603	161300	1247914980	2950	2950	2950	2950	0
226	20240603	161200	1247914980	2950	2950	2950	2950	0
227	20240603	161100	1247914980	2950	2950	2950	2950	0
228	20240603	161000	1247914980	2950	2950	2950	2950	0
229	20240603	160900	1247914980	2950	2950	2950	2950	0
230	20240603	160800	1247914980	2950	2950	2950	2950	0
231	20240603	160700	1247914980	2950	2950	2950	2950	0
232	20240603	160600	1247914980	2950	2950	2950	2950	0
233	20240603	160500	1247914980	2950	2950	2950	2950	0
234	20240603	160400	1247914980	2950	2950	2950	2950	0
235	20240603	160300	1247914980	2950	2950	2950	2950	0
236	20240603	160200	1247914980	2950	2950	2950	2950	0
237	20240603	160100	1247914980	2950	2950	2950	2950	0
238	20240603	160000	1247914980	2950	2950	2950	2950	0
239	20240603	155900	1247914980	2950	2950	2950	2950	0
240	20240603	155800	1247914980	2950	2950	2950	2950	0
241	20240603	155700	1247914980	2950	2950	2950	2950	0
242	20240603	155600	1247914980	2950	2950	2950	2950	6147
243	20240603	155500	1247914980	2950	2950	2950	2950	0
244	20240603	155400	1247914980	2950	2950	2950	2950	0
245	20240603	155300	1247914980	2950	2950	2950	2950	0
246	20240603	155200	1247914980	2950	2950	2950	2950	0
247	20240603	155100	1247914980	2950	2950	2950	2950	0
248	20240603	155000	1247914980	2950	2950	2950	2950	0
249	20240603	154900	1247914980	2950	2950	2950	2950	0
250	20240603	154800	1247914980	2950	2950	2950	2950	0
251	20240603	154700	1247914980	2950	2950	2950	2950	0
252	20240603	154600	1247914980	2950	2950	2950	2950	0
253	20240603	154500	1247914980	2950	2950	2950	2950	0
254	20240603	154400	1247914980	2950	2950	2950	2950	0
255	20240603	154300	1247914980	2950	2950	2950	2950	0
256	20240603	154200	1247914980	2950	2950	2950	2950	0
257	20240603	154100	1247914980	2950	2950	2950	2950	0
258	20240603	154000	1247914980	2950	2950	2950	2950	0
259	20240603	153900	1247914980	2950	2950	2950	2950	0
260	20240603	153800	1247914980	2950	2950	2950	2950	0
261	20240603	153700	1247914980	2950	2950	2950	2950	0
262	20240603	153600	1247914980	2950	2950	2950	2950	0
263	20240603	153500	1247914980	2950	2950	2950	2950	0
264	20240603	153400	1247914980	2950	2950	2950	2950	0
265	20240603	153300	1247914980	2950	2950	2950	2950	0
266	20240603	153200	1247914980	2950	2950	2950	2950	0
267	20240603	153100	1247914980	2950	2950	2950	2950	0
268	20240603	153000	1247914980	2950	2950	2950	2950	6147
269	20240603	152900	1229781330	2950	2950	2950	2950	0
270	20240603	152800	1229781330	2950	2950	2950	2950	0
271	20240603	152700	1229781330	2950	2950	2950	2950	0
272	20240603	152600	1229781330	2950	2950	2950	2950	0
273	20240603	152500	1229781330	2950	2950	2950	2950	0
274	20240603	152400	1229781330	2950	2950	2950	2950	0
275	20240603	152300	1229781330	2950	2950	2950	2950	0
276	20240603	152200	1229781330	2950	2950	2950	2950	0
277	20240603	152100	1229781330	2950	2950	2950	2950	0
278	20240603	152000	1229781330	2950	2950	2950	2950	0
279	20240603	151900	1229781330	2950	2955	2960	2950	4256
280	20240603	151800	1217209495	2955	2960	2960	2955	2779
281	20240603	151700	1208989010	2960	2960	2960	2960	533
282	20240603	151600	1207411330	2960	2960	2960	2960	0
283	20240603	151500	1207411330	2960	2970	2970	2960	2981
284	20240603	151400	1198575585	2970	2960	2970	2960	7091
285	20240603	151300	1177564860	2960	2955	2960	2955	2863
286	20240603	151200	1169103010	2955	2955	2955	2955	1325
287	20240603	151100	1165187635	2960	2950	2960	2950	4548
288	20240603	151000	1151758290	2945	2945	2945	2935	3847
289	20240603	150900	1140429075	2940	2940	2940	2940	1499
290	20240603	150800	1136022015	2940	2940	2940	2940	640
291	20240603	150700	1134140415	2940	2940	2940	2940	699
292	20240603	150600	1132085355	2945	2945	2945	2945	500
293	20240603	150500	1130612855	2945	2945	2945	2945	932
294	20240603	150400	1127868115	2945	2945	2950	2945	602
295	20240603	150300	1126095215	2945	2950	2950	2940	2888
296	20240603	150200	1117585855	2950	2945	2950	2945	3000
297	20240603	150100	1108745855	2950	2945	2950	2945	1004
298	20240603	150000	1105789055	2945	2945	2950	2945	12
299	20240603	145900	1105753705	2950	2945	2950	2945	215
300	20240603	145800	1105120515	2945	2945	2945	2945	34
301	20240603	145700	1105020385	2945	2945	2950	2945	777
302	20240603	145600	1102732070	2945	2945	2945	2945	22
303	20240603	145500	1102667280	2950	2950	2950	2950	0
304	20240603	145400	1102667280	2950	2950	2950	2950	402
305	20240603	145300	1101481380	2950	2950	2950	2950	902
306	20240603	145200	1098820480	2950	2950	2950	2950	0
307	20240603	145100	1098820480	2950	2940	2950	2935	4832
308	20240603	145000	1084573910	2935	2935	2935	2935	1006
309	20240603	144900	1081621300	2935	2945	2945	2935	2000
310	20240603	144800	1075742310	2950	2950	2950	2950	0
311	20240603	144700	1075742310	2950	2950	2950	2950	200
312	20240603	144600	1075152310	2945	2945	2945	2945	0
313	20240603	144500	1075152310	2945	2945	2945	2945	0
314	20240603	144400	1075152310	2945	2945	2945	2945	3
315	20240603	144300	1075143475	2950	2940	2950	2940	1478
316	20240603	144200	1070797710	2940	2945	2945	2940	694
317	20240603	144100	1068755850	2945	2945	2945	2945	0
318	20240603	144000	1068755850	2945	2945	2945	2945	0
319	20240603	143900	1068755850	2945	2945	2950	2945	1474
320	20240603	143800	1064409865	2945	2945	2945	2945	500
321	20240603	143700	1062937365	2945	2945	2945	2945	0
322	20240603	143600	1062937365	2945	2950	2950	2945	604
323	20240603	143500	1061158085	2950	2950	2950	2950	0
324	20240603	143400	1061158085	2950	2950	2950	2950	100
325	20240603	143300	1060863085	2950	2950	2950	2950	1592
326	20240603	143200	1056166685	2950	2950	2950	2950	0
327	20240603	143100	1056166685	2950	2950	2950	2950	3500
328	20240603	143000	1045841685	2950	2950	2950	2950	125
329	20240603	142900	1045472935	2950	2950	2950	2950	0
330	20240603	142800	1045472935	2950	2950	2950	2950	2
331	20240603	142700	1045467035	2950	2950	2955	2950	866
332	20240603	142600	1042912330	2950	2955	2955	2950	98
333	20240603	142500	1042622845	2950	2950	2950	2950	1502
334	20240603	142400	1038191945	2950	2950	2950	2950	1849
335	20240603	142300	1032737395	2950	2950	2955	2950	102
336	20240603	142200	1032436490	2950	2950	2950	2950	0
337	20240603	142100	1032436490	2950	2950	2950	2950	2084
338	20240603	142000	1026288690	2950	2950	2950	2950	0
339	20240603	141900	1026288690	2950	2950	2950	2950	18
340	20240603	141800	1026235590	2950	2950	2950	2950	1
341	20240603	141700	1026232640	2950	2950	2950	2950	62
342	20240603	141600	1026049740	2950	2950	2950	2950	127
343	20240603	141500	1025675090	2950	2950	2950	2950	4
344	20240603	141400	1025663290	2955	2955	2955	2955	11
345	20240603	141300	1025630785	2950	2955	2955	2950	7
346	20240603	141200	1025610125	2950	2945	2950	2945	3102
347	20240603	141100	1016461160	2945	2950	2950	2945	556
348	20240603	141000	1014823545	2955	2950	2955	2950	50
349	20240603	140900	1014676035	2955	2955	2955	2950	4
350	20240603	140800	1014664220	2950	2950	2950	2950	821
351	20240603	140700	1012242270	2950	2950	2950	2950	0
352	20240603	140600	1012242270	2950	2945	2950	2945	4
353	20240603	140500	1012230475	2945	2945	2945	2945	74
354	20240603	140400	1012012545	2945	2945	2945	2945	1
355	20240603	140300	1012009600	2945	2945	2945	2945	346
356	20240603	140200	1010990630	2950	2950	2950	2950	125
357	20240603	140100	1010621880	2945	2945	2945	2945	0
358	20240603	140000	1010621880	2945	2950	2950	2945	114
359	20240603	135900	1010285650	2950	2950	2950	2950	0
360	20240603	135800	1010285650	2950	2950	2950	2950	687
361	20240603	135700	1008259000	2950	2950	2950	2950	438
362	20240603	135600	1006966900	2945	2945	2945	2945	1
363	20240603	135500	1006963955	2945	2945	2945	2945	0
364	20240603	135400	1006963955	2945	2945	2945	2945	2
365	20240603	135300	1006958065	2950	2945	2950	2945	6
366	20240603	135200	1006940380	2945	2945	2945	2945	1
367	20240603	135100	1006937435	2950	2950	2950	2950	0
368	20240603	135000	1006937435	2950	2950	2950	2950	0
369	20240603	134900	1006937435	2950	2940	2950	2940	68
370	20240603	134800	1006737325	2945	2945	2945	2945	1
371	20240603	134700	1006734380	2950	2950	2950	2945	750
372	20240603	134600	1004525565	2945	2945	2945	2945	364
373	20240603	134500	1003453585	2950	2955	2955	2950	5360
374	20240603	134400	987640865	2950	2950	2950	2950	100
375	20240603	134300	987345865	2950	2955	2955	2950	131
376	20240603	134200	986958765	2955	2955	2955	2955	869
377	20240603	134100	984390870	2955	2955	2955	2955	100
378	20240603	134000	984095370	2955	2955	2955	2955	1252
379	20240603	133900	980395710	2950	2950	2950	2950	410
380	20240603	133800	979186210	2950	2950	2950	2950	0
381	20240603	133700	979186210	2950	2950	2950	2950	36
382	20240603	133600	979080010	2950	2950	2950	2950	144
383	20240603	133500	978655210	2950	2950	2950	2950	9
384	20240603	133400	978628660	2955	2945	2955	2945	2
385	20240603	133300	978622760	2955	2955	2955	2955	0
386	20240603	133200	978622760	2955	2945	2955	2945	4
387	20240603	133100	978610950	2945	2945	2955	2945	1941
388	20240603	133000	972886325	2945	2940	2955	2940	598
389	20240603	132900	971122235	2945	2940	2955	2940	243
390	20240603	132800	970407775	2940	2940	2945	2940	286
391	20240603	132700	969566685	2940	2940	2940	2940	1
392	20240603	132600	969563745	2940	2940	2940	2940	0
393	20240603	132500	969563745	2940	2945	2950	2940	839
394	20240603	132400	967096690	2950	2945	2950	2945	5
395	20240603	132300	967081950	2945	2945	2945	2935	657
396	20240603	132200	965150385	2960	2945	2960	2945	2305
397	20240603	132100	958339255	2950	2950	2950	2950	0
398	20240603	132000	958339255	2950	2940	2950	2940	6624
399	20240603	131900	938842775	2940	2940	2940	2940	385
400	20240603	131800	937710875	2940	2940	2940	2940	0
401	20240603	131700	937710875	2940	2945	2945	2940	202
402	20240603	131600	937116985	2945	2945	2950	2940	31
403	20240603	131500	937025695	2945	2945	2945	2945	2
404	20240603	131400	937019805	2945	2940	2950	2940	145
405	20240603	131300	936592090	2940	2940	2945	2940	21
406	20240603	131200	936530260	2940	2940	2940	2940	8
407	20240603	131100	936506740	2945	2945	2945	2945	162
408	20240603	131000	936029650	2945	2940	2945	2940	1239
409	20240603	130900	932386980	2945	2945	2945	2945	0
410	20240603	130800	932386980	2945	2945	2945	2945	0
411	20240603	130700	932386980	2945	2945	2945	2945	2001
412	20240603	130600	926494035	2945	2940	2945	2940	921
413	20240603	130500	923786290	2935	2935	2935	2935	0
414	20240603	130400	923786290	2935	2940	2940	2935	734
415	20240603	130300	921630305	2945	2950	2950	2945	170
416	20240603	130200	921129645	2945	2950	2950	2945	29
417	20240603	130100	921044105	2950	2950	2950	2950	96
418	20240603	130000	920760905	2950	2945	2950	2945	118
419	20240603	125900	920412890	2955	2955	2955	2955	0
420	20240603	125800	920412890	2955	2945	2955	2945	3525
421	20240603	125700	910006650	2945	2945	2945	2945	1010
422	20240603	125600	907032200	2945	2945	2945	2945	2072
423	20240603	125500	900930160	2940	2940	2940	2940	0
424	20240603	125400	900930160	2940	2940	2940	2940	0
425	20240603	125300	900930160	2940	2940	2940	2940	1000
426	20240603	125200	897990160	2940	2940	2940	2940	2
427	20240603	125100	897984280	2945	2940	2945	2940	646
428	20240603	125000	896081875	2930	2930	2930	2930	0
429	20240603	124900	896081875	2930	2930	2930	2930	0
430	20240603	124800	896081875	2930	2930	2930	2930	152
431	20240603	124700	895636515	2940	2940	2940	2940	1848
432	20240603	124600	890203395	2935	2935	2935	2935	1
433	20240603	124500	890200460	2935	2935	2935	2935	42
434	20240603	124400	890077190	2935	2935	2935	2935	50
435	20240603	124300	889930440	2935	2935	2935	2935	250
436	20240603	124200	889196690	2940	2940	2940	2940	141
437	20240603	124100	888782150	2935	2935	2935	2935	2910
438	20240603	124000	880241300	2930	2930	2930	2930	0
439	20240603	123900	880241300	2930	2930	2930	2930	901
440	20240603	123800	877601370	2930	2930	2930	2930	10
441	20240603	123700	877572070	2935	2935	2935	2935	0
442	20240603	123600	877572070	2935	2935	2935	2935	82
443	20240603	123500	877331400	2935	2925	2935	2925	2
444	20240603	123400	877325540	2925	2925	2925	2925	0
445	20240603	123300	877325540	2925	2925	2925	2925	333
446	20240603	123200	876351515	2925	2925	2925	2925	0
447	20240603	123100	876351515	2925	2925	2925	2925	0
448	20240603	123000	876351515	2925	2930	2930	2925	2891
449	20240603	122900	867885835	2930	2930	2930	2925	208
450	20240603	122800	867276930	2920	2920	2920	2920	9
451	20240603	122700	867250650	2930	2930	2930	2930	139
452	20240603	122600	866843380	2930	2930	2930	2930	0
453	20240603	122500	866843380	2930	2930	2930	2930	0
454	20240603	122400	866843380	2930	2930	2930	2930	10
455	20240603	122300	866814080	2930	2930	2930	2930	242
456	20240603	122200	866105020	2915	2920	2925	2915	257
457	20240603	122100	865354305	2920	2920	2920	2920	2000
458	20240603	122000	859514305	2925	2925	2925	2925	9500
459	20240603	121900	831726805	2925	2925	2925	2925	0
460	20240603	121800	831726805	2925	2925	2925	2925	0
461	20240603	121700	831726805	2925	2925	2925	2925	1
462	20240603	121600	831723880	2915	2915	2915	2915	0
463	20240603	121500	831723880	2915	2915	2915	2915	110
464	20240603	121400	831403230	2915	2915	2915	2915	100
465	20240603	121300	831111730	2925	2925	2925	2925	0
466	20240603	121200	831111730	2925	2925	2925	2925	5
467	20240603	121100	831097105	2925	2925	2925	2925	1
468	20240603	121000	831094180	2910	2915	2915	2910	1227
469	20240603	120900	827519695	2915	2915	2915	2915	0
470	20240603	120800	827519695	2915	2915	2915	2915	0
471	20240603	120700	827519695	2915	2915	2915	2915	1149
472	20240603	120600	824170360	2915	2915	2915	2915	22
473	20240603	120500	824106230	2915	2915	2915	2915	194
474	20240603	120400	823540720	2910	2910	2910	2910	519
475	20240603	120300	822030430	2910	2910	2910	2905	142
476	20240603	120200	821617220	2910	2910	2910	2910	443
477	20240603	120100	820328090	2910	2910	2910	2910	18
478	20240603	120000	820275710	2910	2910	2910	2910	0
479	20240603	115900	820275710	2910	2910	2910	2910	102
480	20240603	115800	819978890	2905	2905	2905	2905	0
481	20240603	115700	819978890	2905	2905	2905	2905	398
482	20240603	115600	818822700	2905	2905	2905	2905	0
483	20240603	115500	818822700	2905	2905	2905	2905	709
484	20240603	115400	816763055	2905	2905	2905	2905	9
485	20240603	115300	816736910	2905	2905	2905	2905	444
486	20240603	115200	815447090	2905	2905	2905	2905	2494
487	20240603	115100	808202020	2910	2910	2910	2910	118
488	20240603	115000	807858640	2910	2910	2910	2910	1
489	20240603	114900	807855730	2910	2910	2910	2910	901
490	20240603	114800	805233820	2910	2910	2910	2910	135
491	20240603	114700	804840970	2910	2910	2910	2910	50
492	20240603	114600	804695470	2905	2910	2910	2905	1536
493	20240603	114500	800233365	2910	2910	2910	2905	678
494	20240603	114400	798262280	2905	2905	2905	2905	696
495	20240603	114300	796240400	2905	2910	2910	2905	3297
496	20240603	114200	786657410	2915	2915	2915	2915	0
497	20240603	114100	786657410	2915	2915	2915	2915	0
498	20240603	114000	786657410	2915	2915	2915	2915	1
499	20240603	113900	786654495	2915	2915	2915	2915	5
500	20240603	113800	786639920	2910	2910	2910	2910	5
501	20240603	113700	786625370	2910	2910	2915	2910	1380
502	20240603	113600	782609370	2910	2910	2910	2910	398
503	20240603	113500	781451190	2910	2910	2910	2910	89
504	20240603	113400	781192200	2910	2910	2910	2910	1
505	20240603	113300	781189290	2910	2910	2910	2910	104
506	20240603	113200	780886650	2910	2910	2910	2910	1142
507	20240603	113100	777563430	2910	2910	2910	2910	0
508	20240603	113000	777563430	2910	2910	2910	2910	0
509	20240603	112900	777563430	2910	2910	2910	2910	463
510	20240603	112800	776216100	2910	2910	2910	2905	339
511	20240603	112700	775231195	2905	2910	2910	2905	15835
512	20240603	112600	729158995	2910	2915	2915	2910	116
513	20240603	112500	728821235	2910	2915	2915	2910	31
514	20240603	112400	728731020	2920	2920	2920	2920	0
515	20240603	112300	728731020	2920	2910	2920	2910	2
516	20240603	112200	728725190	2910	2910	2915	2910	6392
517	20240603	112100	710123570	2915	2915	2915	2915	570
518	20240603	112000	708462020	2920	2915	2920	2915	298
519	20240603	111900	707593345	2920	2915	2920	2915	3052
520	20240603	111800	698696645	2920	2920	2920	2920	4
521	20240603	111700	698684965	2920	2920	2920	2920	1
522	20240603	111600	698682045	2915	2915	2915	2915	1754
523	20240603	111500	693569135	2920	2920	2920	2920	0
524	20240603	111400	693569135	2920	2920	2920	2920	335
525	20240603	111300	692590935	2920	2920	2920	2920	3
526	20240603	111200	692582175	2920	2915	2920	2915	214
527	20240603	111100	691957345	2915	2915	2915	2910	2842
528	20240603	111000	683673240	2915	2915	2915	2915	1013
529	20240603	110900	680720345	2910	2915	2915	2910	8931
530	20240603	110800	654731125	2915	2915	2915	2910	659
531	20240603	110700	652810145	2915	2915	2920	2915	2983
532	20240603	110600	644113955	2915	2920	2920	2915	1015
533	20240603	110500	641155200	2915	2920	2920	2915	142
534	20240603	110400	640741260	2920	2915	2920	2915	517
535	20240603	110300	639234115	2915	2920	2920	2915	127
536	20240603	110200	638863530	2920	2925	2925	2915	1093
537	20240603	110100	635677145	2925	2920	2930	2915	1404
538	20240603	110000	631579820	2930	2920	2930	2920	555
539	20240603	105900	629956865	2920	2925	2930	2920	4232
540	20240603	105800	617598970	2920	2920	2925	2920	135
541	20240603	105700	617204295	2925	2925	2925	2925	400
542	20240603	105600	616034295	2925	2930	2930	2925	292
543	20240603	105500	615179895	2930	2930	2930	2920	1890
544	20240603	105400	609652700	2930	2930	2930	2925	1359
545	20240603	105300	605673830	2920	2925	2930	2920	1315
546	20240603	105200	601821945	2930	2930	2935	2925	3192
547	20240603	105100	592476550	2930	2930	2935	2925	5860
548	20240603	105000	575306690	2925	2915	2930	2915	4998
549	20240603	104900	560694715	2915	2915	2915	2915	177
550	20240603	104800	560178760	2920	2915	2920	2915	1118
551	20240603	104700	556917775	2920	2915	2920	2910	4495
552	20240603	104600	543818540	2920	2915	2920	2915	747
553	20240603	104500	541640035	2915	2915	2915	2915	2325
554	20240603	104400	534862660	2915	2915	2915	2915	5210
555	20240603	104300	519675510	2920	2920	2920	2920	1557
556	20240603	104200	515129070	2920	2920	2920	2920	0
557	20240603	104100	515129070	2920	2920	2920	2920	325
558	20240603	104000	514180070	2920	2925	2925	2915	2119
559	20240603	103900	508002435	2925	2925	2925	2915	1831
560	20240603	103800	502665000	2925	2925	2925	2925	615
561	20240603	103700	500866125	2925	2925	2925	2915	11348
562	20240603	103600	467762675	2925	2920	2925	2920	549
563	20240603	103500	466159350	2920	2920	2920	2915	3651
564	20240603	103400	455500930	2920	2920	2920	2920	155
565	20240603	103300	455048330	2920	2920	2925	2920	2130
566	20240603	103200	448828390	2925	2925	2925	2925	1317
567	20240603	103100	444976165	2925	2925	2925	2925	3501
568	20240603	103000	434735740	2930	2925	2930	2925	85
569	20240603	102900	434487090	2925	2925	2925	2925	300
570	20240603	102800	433609590	2930	2930	2930	2930	267
571	20240603	102700	432827280	2930	2925	2930	2925	585
572	20240603	102600	431115055	2925	2925	2925	2925	919
573	20240603	102500	428426980	2925	2925	2925	2925	1015
574	20240603	102400	425458105	2935	2935	2935	2935	1
575	20240603	102300	425455170	2930	2935	2935	2930	8136
576	20240603	102200	401616405	2935	2935	2935	2935	0
577	20240603	102100	401616405	2935	2935	2935	2935	2036
578	20240603	102000	395640745	2935	2935	2935	2935	12
579	20240603	101900	395605525	2930	2935	2935	2930	190
580	20240603	101800	395047975	2935	2925	2935	2925	81
581	20240603	101700	394810875	2925	2930	2930	2925	3994
582	20240603	101600	383113720	2935	2935	2935	2935	1089
583	20240603	101500	379917505	2935	2935	2935	2935	52
584	20240603	101400	379764885	2935	2935	2935	2935	580
585	20240603	101300	378062585	2935	2935	2935	2930	10
586	20240603	101200	378033275	2935	2935	2935	2935	13
587	20240603	101100	377995120	2935	2935	2935	2935	556
588	20240603	101000	376363260	2930	2930	2930	2930	2200
589	20240603	100900	369917260	2930	2930	2930	2930	2947
590	20240603	100800	361282550	2940	2935	2940	2935	101
591	20240603	100700	360986110	2935	2935	2935	2935	2692
592	20240603	100600	353085090	2935	2935	2935	2935	51
593	20240603	100500	352935405	2940	2940	2940	2940	1
594	20240603	100400	352932465	2940	2935	2940	2935	1236
595	20240603	100300	349304290	2935	2935	2935	2935	1083
596	20240603	100200	346125685	2940	2935	2940	2935	702
597	20240603	100100	344062060	2935	2940	2940	2935	216
598	20240603	100000	343427070	2940	2935	2940	2935	88
599	20240603	095900	343168700	2940	2945	2945	2935	5627
600	20240603	095800	326628815	2945	2945	2945	2945	400
601	20240603	095700	325450815	2945	2945	2945	2945	552
602	20240603	095600	323825175	2945	2945	2945	2945	1042
603	20240603	095500	320756485	2945	2945	2945	2945	286
604	20240603	095400	319914215	2945	2945	2945	2945	2353
605	20240603	095300	312984630	2945	2945	2945	2945	1003
606	20240603	095200	310030795	2950	2950	2950	2950	50
607	20240603	095100	309883295	2945	2955	2955	2945	91
608	20240603	095000	309614400	2955	2945	2955	2945	1273
609	20240603	094900	305862715	2950	2945	2950	2945	2
610	20240603	094800	305856820	2945	2945	2945	2945	325
611	20240603	094700	304899695	2945	2945	2945	2945	13
612	20240603	094600	304861410	2950	2945	2950	2945	841
613	20240603	094500	302384660	2950	2950	2950	2950	16
614	20240603	094400	302337460	2950	2950	2950	2950	10
615	20240603	094300	302307960	2950	2950	2950	2950	288
616	20240603	094200	301458360	2950	2950	2950	2950	1
617	20240603	094100	301455410	2950	2955	2955	2950	201
618	20240603	094000	300861460	2955	2950	2955	2950	6932
619	20240603	093900	280402045	2945	2945	2945	2945	0
620	20240603	093800	280402045	2945	2940	2945	2940	2015
621	20240603	093700	274470520	2940	2940	2940	2940	27
622	20240603	093600	274391140	2945	2945	2945	2945	1124
623	20240603	093500	271080960	2945	2945	2945	2945	210
624	20240603	093400	270462510	2945	2940	2945	2940	598
625	20240603	093300	268701445	2940	2945	2945	2940	528
626	20240603	093200	267147780	2945	2945	2945	2945	100
627	20240603	093100	266853280	2945	2945	2945	2940	2124
628	20240603	093000	260601270	2945	2945	2950	2945	728
629	20240603	092900	258457285	2945	2945	2945	2945	70
630	20240603	092800	258251135	2945	2945	2945	2945	10
631	20240603	092700	258221685	2945	2945	2950	2945	358
632	20240603	092600	257167125	2945	2945	2945	2945	1
633	20240603	092500	257164180	2940	2940	2950	2940	156
634	20240603	092400	256704540	2950	2945	2950	2940	1001
635	20240603	092300	253756200	2945	2950	2950	2945	327
636	20240603	092200	252793180	2945	2940	2950	2940	1790
637	20240603	092100	247520160	2940	2940	2945	2935	640
638	20240603	092000	245639020	2940	2940	2940	2940	3641
639	20240603	091900	234934480	2940	2940	2940	2940	2009
640	20240603	091800	229028020	2940	2935	2940	2935	325
641	20240603	091700	228072525	2935	2945	2950	2930	19855
642	20240603	091600	169744575	2950	2950	2950	2950	400
643	20240603	091500	168564575	2950	2955	2955	2950	1499
644	20240603	091400	164141105	2955	2955	2955	2955	1303
645	20240603	091300	160290740	2955	2955	2955	2955	102
646	20240603	091200	159989330	2955	2955	2955	2955	2
647	20240603	091100	159983420	2955	2955	2955	2955	201
648	20240603	091000	159389465	2960	2950	2960	2940	3981
649	20240603	090900	147640265	2945	2965	2965	2945	2520
650	20240603	090800	140207795	2960	2950	2960	2950	1089
651	20240603	090700	136992505	2960	2960	2965	2950	7747
652	20240603	090600	114099205	2960	2955	2960	2955	1490
653	20240603	090500	109688915	2960	2960	2960	2950	4502
654	20240603	090400	96401870	2960	2960	2965	2960	2051
655	20240603	090300	90324400	2960	2960	2965	2955	5074
656	20240603	090200	75325130	2960	2955	2960	2950	2076
657	20240603	090100	69190875	2955	2945	2970	2940	2071
658	20240603	090000	63084530	2955	2925	2995	2925	14068