KissMeData/100700/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201000	910584180	2935	2935	2935	2935	3110
3	20240603	200900	910584180	2935	2935	2935	2935	0
4	20240603	200800	910584180	2935	2935	2935	2935	0
5	20240603	200700	910584180	2935	2935	2935	2935	0
6	20240603	200600	910584180	2935	2935	2935	2935	0
7	20240603	200500	910584180	2935	2935	2935	2935	0
8	20240603	200400	910584180	2935	2935	2935	2935	0
9	20240603	200300	910584180	2935	2935	2935	2935	0
10	20240603	200200	910584180	2935	2935	2935	2935	0
11	20240603	200100	910584180	2935	2935	2935	2935	0
12	20240603	200000	910584180	2935	2935	2935	2935	0
13	20240603	195900	910584180	2935	2935	2935	2935	0
14	20240603	195800	910584180	2935	2935	2935	2935	0
15	20240603	195700	910584180	2935	2935	2935	2935	0
16	20240603	195600	910584180	2935	2935	2935	2935	0
17	20240603	195500	910584180	2935	2935	2935	2935	0
18	20240603	195400	910584180	2935	2935	2935	2935	0
19	20240603	195300	910584180	2935	2935	2935	2935	0
20	20240603	195200	910584180	2935	2935	2935	2935	0
21	20240603	195100	910584180	2935	2935	2935	2935	0
22	20240603	195000	910584180	2935	2935	2935	2935	0
23	20240603	194900	910584180	2935	2935	2935	2935	0
24	20240603	194800	910584180	2935	2935	2935	2935	0
25	20240603	194700	910584180	2935	2935	2935	2935	0
26	20240603	194600	910584180	2935	2935	2935	2935	0
27	20240603	194500	910584180	2935	2935	2935	2935	0
28	20240603	194400	910584180	2935	2935	2935	2935	0
29	20240603	194300	910584180	2935	2935	2935	2935	0
30	20240603	194200	910584180	2935	2935	2935	2935	0
31	20240603	194100	910584180	2935	2935	2935	2935	0
32	20240603	194000	910584180	2935	2935	2935	2935	3110
33	20240603	193900	910584180	2935	2935	2935	2935	0
34	20240603	193800	910584180	2935	2935	2935	2935	0
35	20240603	193700	910584180	2935	2935	2935	2935	0
36	20240603	193600	910584180	2935	2935	2935	2935	0
37	20240603	193500	910584180	2935	2935	2935	2935	0
38	20240603	193400	910584180	2935	2935	2935	2935	0
39	20240603	193300	910584180	2935	2935	2935	2935	0
40	20240603	193200	910584180	2935	2935	2935	2935	0
41	20240603	193100	910584180	2935	2935	2935	2935	0
42	20240603	193000	910584180	2935	2935	2935	2935	0
43	20240603	192900	910584180	2935	2935	2935	2935	0
44	20240603	192800	910584180	2935	2935	2935	2935	0
45	20240603	192700	910584180	2935	2935	2935	2935	0
46	20240603	192600	910584180	2935	2935	2935	2935	0
47	20240603	192500	910584180	2935	2935	2935	2935	0
48	20240603	192400	910584180	2935	2935	2935	2935	0
49	20240603	192300	910584180	2935	2935	2935	2935	0
50	20240603	192200	910584180	2935	2935	2935	2935	0
51	20240603	192100	910584180	2935	2935	2935	2935	0
52	20240603	192000	910584180	2935	2935	2935	2935	0
53	20240603	191900	910584180	2935	2935	2935	2935	0
54	20240603	191800	910584180	2935	2935	2935	2935	0
55	20240603	191700	910584180	2935	2935	2935	2935	0
56	20240603	191600	910584180	2935	2935	2935	2935	0
57	20240603	191500	910584180	2935	2935	2935	2935	0
58	20240603	191400	910584180	2935	2935	2935	2935	0
59	20240603	191300	910584180	2935	2935	2935	2935	0
60	20240603	191200	910584180	2935	2935	2935	2935	0
61	20240603	191100	910584180	2935	2935	2935	2935	0
62	20240603	191000	910584180	2935	2935	2935	2935	3110
63	20240603	190900	910584180	2935	2935	2935	2935	0
64	20240603	190800	910584180	2935	2935	2935	2935	0
65	20240603	190700	910584180	2935	2935	2935	2935	0
66	20240603	190600	910584180	2935	2935	2935	2935	0
67	20240603	190500	910584180	2935	2935	2935	2935	0
68	20240603	190400	910584180	2935	2935	2935	2935	0
69	20240603	190300	910584180	2935	2935	2935	2935	0
70	20240603	190200	910584180	2935	2935	2935	2935	0
71	20240603	190100	910584180	2935	2935	2935	2935	0
72	20240603	190000	910584180	2935	2935	2935	2935	0
73	20240603	185900	910584180	2935	2935	2935	2935	0
74	20240603	185800	910584180	2935	2935	2935	2935	0
75	20240603	185700	910584180	2935	2935	2935	2935	0
76	20240603	185600	910584180	2935	2935	2935	2935	0
77	20240603	185500	910584180	2935	2935	2935	2935	0
78	20240603	185400	910584180	2935	2935	2935	2935	0
79	20240603	185300	910584180	2935	2935	2935	2935	0
80	20240603	185200	910584180	2935	2935	2935	2935	0
81	20240603	185100	910584180	2935	2935	2935	2935	0
82	20240603	185000	910584180	2935	2935	2935	2935	0
83	20240603	184900	910584180	2935	2935	2935	2935	0
84	20240603	184800	910584180	2935	2935	2935	2935	0
85	20240603	184700	910584180	2935	2935	2935	2935	0
86	20240603	184600	910584180	2935	2935	2935	2935	0
87	20240603	184500	910584180	2935	2935	2935	2935	0
88	20240603	184400	910584180	2935	2935	2935	2935	0
89	20240603	184300	910584180	2935	2935	2935	2935	0
90	20240603	184200	910584180	2935	2935	2935	2935	0
91	20240603	184100	910584180	2935	2935	2935	2935	0
92	20240603	184000	910584180	2935	2935	2935	2935	3110
93	20240603	183900	910584180	2935	2935	2935	2935	0
94	20240603	183800	910584180	2935	2935	2935	2935	0
95	20240603	183700	910584180	2935	2935	2935	2935	0
96	20240603	183600	910584180	2935	2935	2935	2935	0
97	20240603	183500	910584180	2935	2935	2935	2935	0
98	20240603	183400	910584180	2935	2935	2935	2935	0
99	20240603	183300	910584180	2935	2935	2935	2935	0
100	20240603	183200	910584180	2935	2935	2935	2935	0
101	20240603	183100	910584180	2935	2935	2935	2935	0
102	20240603	183000	910584180	2935	2935	2935	2935	0
103	20240603	182900	910584180	2935	2935	2935	2935	0
104	20240603	182800	910584180	2935	2935	2935	2935	0
105	20240603	182700	910584180	2935	2935	2935	2935	0
106	20240603	182600	910584180	2935	2935	2935	2935	0
107	20240603	182500	910584180	2935	2935	2935	2935	0
108	20240603	182400	910584180	2935	2935	2935	2935	0
109	20240603	182300	910584180	2935	2935	2935	2935	0
110	20240603	182200	910584180	2935	2935	2935	2935	0
111	20240603	182100	910584180	2935	2935	2935	2935	0
112	20240603	182000	910584180	2935	2935	2935	2935	0
113	20240603	181900	910584180	2935	2935	2935	2935	0
114	20240603	181800	910584180	2935	2935	2935	2935	0
115	20240603	181700	910584180	2935	2935	2935	2935	0
116	20240603	181600	910584180	2935	2935	2935	2935	0
117	20240603	181500	910584180	2935	2935	2935	2935	0
118	20240603	181400	910584180	2935	2935	2935	2935	0
119	20240603	181300	910584180	2935	2935	2935	2935	0
120	20240603	181200	910584180	2935	2935	2935	2935	0
121	20240603	181100	910584180	2935	2935	2935	2935	0
122	20240603	181000	910584180	2935	2935	2935	2935	3110
123	20240603	180900	910584180	2935	2935	2935	2935	0
124	20240603	180800	910584180	2935	2935	2935	2935	0
125	20240603	180700	910584180	2935	2935	2935	2935	0
126	20240603	180600	910584180	2935	2935	2935	2935	0
127	20240603	180500	910584180	2935	2935	2935	2935	0
128	20240603	180400	910584180	2935	2935	2935	2935	0
129	20240603	180300	910584180	2935	2935	2935	2935	0
130	20240603	180200	910584180	2935	2935	2935	2935	0
131	20240603	180100	910584180	2935	2935	2935	2935	0
132	20240603	180000	910584180	2935	2935	2935	2935	0
133	20240603	175900	910584180	2935	2935	2935	2935	0
134	20240603	175800	910584180	2935	2935	2935	2935	0
135	20240603	175700	910584180	2935	2935	2935	2935	0
136	20240603	175600	910584180	2935	2935	2935	2935	0
137	20240603	175500	910584180	2935	2935	2935	2935	0
138	20240603	175400	910584180	2935	2935	2935	2935	0
139	20240603	175300	910584180	2935	2935	2935	2935	0
140	20240603	175200	910584180	2935	2935	2935	2935	0
141	20240603	175100	910584180	2935	2935	2935	2935	0
142	20240603	175000	910584180	2935	2935	2935	2935	0
143	20240603	174900	910584180	2935	2935	2935	2935	0
144	20240603	174800	910584180	2935	2935	2935	2935	0
145	20240603	174700	910584180	2935	2935	2935	2935	0
146	20240603	174600	910584180	2935	2935	2935	2935	0
147	20240603	174500	910584180	2935	2935	2935	2935	0
148	20240603	174400	910584180	2935	2935	2935	2935	0
149	20240603	174300	910584180	2935	2935	2935	2935	0
150	20240603	174200	910584180	2935	2935	2935	2935	0
151	20240603	174100	910584180	2935	2935	2935	2935	0
152	20240603	174000	910584180	2935	2935	2935	2935	3110
153	20240603	173900	910584180	2935	2935	2935	2935	0
154	20240603	173800	910584180	2935	2935	2935	2935	0
155	20240603	173700	910584180	2935	2935	2935	2935	0
156	20240603	173600	910584180	2935	2935	2935	2935	0
157	20240603	173500	910584180	2935	2935	2935	2935	0
158	20240603	173400	910584180	2935	2935	2935	2935	0
159	20240603	173300	910584180	2935	2935	2935	2935	0
160	20240603	173200	910584180	2935	2935	2935	2935	0
161	20240603	173100	910584180	2935	2935	2935	2935	0
162	20240603	173000	910584180	2935	2935	2935	2935	0
163	20240603	172900	910584180	2935	2935	2935	2935	0
164	20240603	172800	910584180	2935	2935	2935	2935	0
165	20240603	172700	910584180	2935	2935	2935	2935	0
166	20240603	172600	910584180	2935	2935	2935	2935	0
167	20240603	172500	910584180	2935	2935	2935	2935	0
168	20240603	172400	910584180	2935	2935	2935	2935	0
169	20240603	172300	910584180	2935	2935	2935	2935	0
170	20240603	172200	910584180	2935	2935	2935	2935	0
171	20240603	172100	910584180	2935	2935	2935	2935	0
172	20240603	172000	910584180	2935	2935	2935	2935	0
173	20240603	171900	910584180	2935	2935	2935	2935	0
174	20240603	171800	910584180	2935	2935	2935	2935	0
175	20240603	171700	910584180	2935	2935	2935	2935	0
176	20240603	171600	910584180	2935	2935	2935	2935	0
177	20240603	171500	910584180	2935	2935	2935	2935	0
178	20240603	171400	910584180	2935	2935	2935	2935	0
179	20240603	171300	910584180	2935	2935	2935	2935	0
180	20240603	171200	910584180	2935	2935	2935	2935	0
181	20240603	171100	910584180	2935	2935	2935	2935	0
182	20240603	171000	910584180	2935	2935	2935	2935	3110
183	20240603	170900	910584180	2935	2935	2935	2935	0
184	20240603	170800	910584180	2935	2935	2935	2935	0
185	20240603	170700	910584180	2935	2935	2935	2935	0
186	20240603	170600	910584180	2935	2935	2935	2935	0
187	20240603	170500	910584180	2935	2935	2935	2935	0
188	20240603	170400	910584180	2935	2935	2935	2935	0
189	20240603	170300	910584180	2935	2935	2935	2935	0
190	20240603	170200	910584180	2935	2935	2935	2935	0
191	20240603	170100	910584180	2935	2935	2935	2935	0
192	20240603	170000	910584180	2935	2935	2935	2935	0
193	20240603	165900	910584180	2935	2935	2935	2935	0
194	20240603	165800	910584180	2935	2935	2935	2935	0
195	20240603	165700	910584180	2935	2935	2935	2935	0
196	20240603	165600	910584180	2935	2935	2935	2935	0
197	20240603	165500	910584180	2935	2935	2935	2935	0
198	20240603	165400	910584180	2935	2935	2935	2935	0
199	20240603	165300	910584180	2935	2935	2935	2935	0
200	20240603	165200	910584180	2935	2935	2935	2935	0
201	20240603	165100	910584180	2935	2935	2935	2935	0
202	20240603	165000	910584180	2935	2935	2935	2935	0
203	20240603	164900	910584180	2935	2935	2935	2935	0
204	20240603	164800	910584180	2935	2935	2935	2935	0
205	20240603	164700	910584180	2935	2935	2935	2935	0
206	20240603	164600	910584180	2935	2935	2935	2935	0
207	20240603	164500	910584180	2935	2935	2935	2935	0
208	20240603	164400	910584180	2935	2935	2935	2935	0
209	20240603	164300	910584180	2935	2935	2935	2935	0
210	20240603	164200	910584180	2935	2935	2935	2935	0
211	20240603	164100	910584180	2935	2935	2935	2935	0
212	20240603	164000	910584180	2935	2935	2935	2935	3110
213	20240603	163900	910584180	2935	2935	2935	2935	0
214	20240603	163800	910584180	2935	2935	2935	2935	0
215	20240603	163700	910584180	2935	2935	2935	2935	0
216	20240603	163600	910584180	2935	2935	2935	2935	0
217	20240603	163500	910584180	2935	2935	2935	2935	0
218	20240603	163400	910584180	2935	2935	2935	2935	0
219	20240603	163300	910584180	2935	2935	2935	2935	0
220	20240603	163200	910584180	2935	2935	2935	2935	0
221	20240603	163100	910584180	2935	2935	2935	2935	0
222	20240603	163000	910584180	2935	2935	2935	2935	0
223	20240603	162900	910584180	2935	2935	2935	2935	0
224	20240603	162800	910584180	2935	2935	2935	2935	0
225	20240603	162700	910584180	2935	2935	2935	2935	0
226	20240603	162600	910584180	2935	2935	2935	2935	0
227	20240603	162500	910584180	2935	2935	2935	2935	0
228	20240603	162400	910584180	2935	2935	2935	2935	0
229	20240603	162300	910584180	2935	2935	2935	2935	0
230	20240603	162200	910584180	2935	2935	2935	2935	0
231	20240603	162100	910584180	2935	2935	2935	2935	0
232	20240603	162000	910584180	2935	2935	2935	2935	0
233	20240603	161900	910584180	2935	2935	2935	2935	0
234	20240603	161800	910584180	2935	2935	2935	2935	0
235	20240603	161700	910584180	2935	2935	2935	2935	0
236	20240603	161600	910584180	2935	2935	2935	2935	0
237	20240603	161500	910584180	2935	2935	2935	2935	0
238	20240603	161400	910584180	2935	2935	2935	2935	0
239	20240603	161300	910584180	2935	2935	2935	2935	0
240	20240603	161200	910584180	2935	2935	2935	2935	0
241	20240603	161100	910584180	2935	2935	2935	2935	0
242	20240603	161000	910584180	2935	2935	2935	2935	3110
243	20240603	160900	910584180	2935	2935	2935	2935	0
244	20240603	160800	910584180	2935	2935	2935	2935	0
245	20240603	160700	910584180	2935	2935	2935	2935	0
246	20240603	160600	910584180	2935	2935	2935	2935	0
247	20240603	160500	910584180	2935	2935	2935	2935	0
248	20240603	160400	910584180	2935	2935	2935	2935	0
249	20240603	160300	910584180	2935	2935	2935	2935	0
250	20240603	160200	910584180	2935	2935	2935	2935	0
251	20240603	160100	910584180	2935	2935	2935	2935	0
252	20240603	160000	910584180	2935	2935	2935	2935	0
253	20240603	155900	910584180	2935	2935	2935	2935	0
254	20240603	155800	910584180	2935	2935	2935	2935	0
255	20240603	155700	910584180	2935	2935	2935	2935	0
256	20240603	155600	910584180	2935	2935	2935	2935	0
257	20240603	155500	910584180	2935	2935	2935	2935	0
258	20240603	155400	910584180	2935	2935	2935	2935	0
259	20240603	155300	910584180	2935	2935	2935	2935	0
260	20240603	155200	910584180	2935	2935	2935	2935	0
261	20240603	155100	910584180	2935	2935	2935	2935	0
262	20240603	155000	910584180	2935	2935	2935	2935	0
263	20240603	154900	910584180	2935	2935	2935	2935	0
264	20240603	154800	910584180	2935	2935	2935	2935	0
265	20240603	154700	910584180	2935	2935	2935	2935	0
266	20240603	154600	910584180	2935	2935	2935	2935	0
267	20240603	154500	910584180	2935	2935	2935	2935	0
268	20240603	154400	910584180	2935	2935	2935	2935	0
269	20240603	154300	910584180	2935	2935	2935	2935	0
270	20240603	154200	910584180	2935	2935	2935	2935	0
271	20240603	154100	910584180	2935	2935	2935	2935	0
272	20240603	154000	910584180	2935	2935	2935	2935	3110
273	20240603	153900	910584180	2935	2935	2935	2935	0
274	20240603	153800	910584180	2935	2935	2935	2935	0
275	20240603	153700	910584180	2935	2935	2935	2935	0
276	20240603	153600	910584180	2935	2935	2935	2935	0
277	20240603	153500	910584180	2935	2935	2935	2935	0
278	20240603	153400	910584180	2935	2935	2935	2935	0
279	20240603	153300	910584180	2935	2935	2935	2935	0
280	20240603	153200	910584180	2935	2935	2935	2935	0
281	20240603	153100	910584180	2935	2935	2935	2935	0
282	20240603	153000	910584180	2935	2935	2935	2935	3110
283	20240603	152900	901456330	2925	2925	2925	2925	0
284	20240603	152800	901456330	2925	2925	2925	2925	0
285	20240603	152700	901456330	2925	2925	2925	2925	0
286	20240603	152600	901456330	2925	2925	2925	2925	0
287	20240603	152500	901456330	2925	2925	2925	2925	0
288	20240603	152400	901456330	2925	2925	2925	2925	0
289	20240603	152300	901456330	2925	2925	2925	2925	0
290	20240603	152200	901456330	2925	2925	2925	2925	0
291	20240603	152100	901456330	2925	2925	2925	2925	0
292	20240603	152000	901456330	2925	2925	2925	2925	0
293	20240603	151900	901456330	2925	2925	2925	2925	0
294	20240603	151800	901456330	2925	2925	2925	2925	0
295	20240603	151700	901456330	2925	2925	2925	2925	1
296	20240603	151600	901453405	2925	2925	2925	2925	0
297	20240603	151500	901453405	2925	2925	2925	2925	0
298	20240603	151400	901453405	2925	2925	2925	2925	704
299	20240603	151300	899394205	2920	2920	2920	2920	0
300	20240603	151200	899394205	2920	2920	2920	2920	7
301	20240603	151100	899373765	2920	2925	2925	2920	12968
302	20240603	151000	861476590	2930	2930	2930	2930	121
303	20240603	150900	861122060	2930	2935	2935	2930	428
304	20240603	150800	859867965	2925	2925	2925	2925	0
305	20240603	150700	859867965	2925	2925	2925	2925	217
306	20240603	150600	859233240	2930	2930	2930	2930	69
307	20240603	150500	859031070	2930	2930	2930	2930	0
308	20240603	150400	859031070	2930	2930	2930	2930	0
309	20240603	150300	859031070	2930	2930	2930	2930	147
310	20240603	150200	858600360	2930	2930	2930	2930	0
311	20240603	150100	858600360	2930	2930	2930	2930	136
312	20240603	150000	858201880	2930	2930	2930	2930	215
313	20240603	145900	857571930	2930	2935	2935	2930	37
314	20240603	145800	857463505	2940	2940	2940	2940	0
315	20240603	145700	857463505	2940	2940	2940	2940	0
316	20240603	145600	857463505	2940	2940	2940	2940	500
317	20240603	145500	855993505	2930	2930	2930	2930	10
318	20240603	145400	855964205	2945	2945	2945	2945	7
319	20240603	145300	855943590	2945	2945	2945	2945	0
320	20240603	145200	855943590	2945	2930	2945	2930	5978
321	20240603	145100	838358870	2930	2930	2930	2930	0
322	20240603	145000	838358870	2930	2930	2930	2930	0
323	20240603	144900	838358870	2930	2930	2930	2930	20
324	20240603	144800	838300270	2930	2930	2930	2930	11
325	20240603	144700	838268040	2920	2920	2920	2920	0
326	20240603	144600	838268040	2920	2920	2920	2920	200
327	20240603	144500	837684040	2925	2920	2925	2920	2220
328	20240603	144400	831200640	2920	2925	2925	2920	267
329	20240603	144300	830419670	2925	2925	2925	2925	0
330	20240603	144200	830419670	2925	2925	2925	2925	248
331	20240603	144100	829694270	2930	2930	2930	2930	50
332	20240603	144000	829547770	2930	2930	2930	2930	0
333	20240603	143900	829547770	2930	2930	2930	2930	0
334	20240603	143800	829547770	2930	2930	2930	2930	0
335	20240603	143700	829547770	2930	2930	2930	2930	0
336	20240603	143600	829547770	2930	2930	2930	2930	0
337	20240603	143500	829547770	2930	2930	2930	2930	0
338	20240603	143400	829547770	2930	2930	2930	2930	0
339	20240603	143300	829547770	2930	2930	2930	2930	100
340	20240603	143200	829254770	2930	2930	2930	2930	0
341	20240603	143100	829254770	2930	2930	2930	2930	67
342	20240603	143000	829058460	2930	2930	2930	2930	0
343	20240603	142900	829058460	2930	2930	2930	2930	0
344	20240603	142800	829058460	2930	2930	2930	2930	299
345	20240603	142700	828182390	2930	2930	2930	2930	1
346	20240603	142600	828179460	2935	2930	2935	2930	273
347	20240603	142500	827379525	2930	2930	2930	2930	95
348	20240603	142400	827101175	2930	2930	2930	2930	0
349	20240603	142300	827101175	2930	2930	2930	2930	0
350	20240603	142200	827101175	2930	2930	2930	2930	0
351	20240603	142100	827101175	2930	2930	2930	2930	0
352	20240603	142000	827101175	2930	2930	2930	2930	0
353	20240603	141900	827101175	2930	2930	2930	2930	0
354	20240603	141800	827101175	2930	2920	2930	2920	18
355	20240603	141700	827048495	2920	2920	2920	2920	0
356	20240603	141600	827048495	2920	2930	2930	2920	3427
357	20240603	141500	817041255	2925	2925	2925	2920	300
358	20240603	141400	816164250	2925	2925	2925	2925	0
359	20240603	141300	816164250	2925	2925	2925	2925	2
360	20240603	141200	816158400	2920	2920	2920	2920	0
361	20240603	141100	816158400	2920	2935	2935	2920	2910
362	20240603	141000	807645635	2940	2940	2940	2940	0
363	20240603	140900	807645635	2940	2940	2940	2940	0
364	20240603	140800	807645635	2940	2940	2940	2940	0
365	20240603	140700	807645635	2940	2940	2940	2940	0
366	20240603	140600	807645635	2940	2940	2940	2940	0
367	20240603	140500	807645635	2940	2940	2940	2940	0
368	20240603	140400	807645635	2940	2940	2940	2940	300
369	20240603	140300	806763635	2940	2940	2940	2940	0
370	20240603	140200	806763635	2940	2940	2940	2940	1
371	20240603	140100	806760695	2930	2930	2930	2930	0
372	20240603	140000	806760695	2930	2930	2930	2930	0
373	20240603	135900	806760695	2930	2930	2930	2930	0
374	20240603	135800	806760695	2930	2935	2935	2930	4682
375	20240603	135700	793040310	2945	2945	2945	2945	0
376	20240603	135600	793040310	2945	2945	2945	2945	0
377	20240603	135500	793040310	2945	2945	2945	2945	0
378	20240603	135400	793040310	2945	2945	2945	2945	1022
379	20240603	135300	790030520	2940	2940	2940	2940	500
380	20240603	135200	788560520	2940	2940	2940	2940	0
381	20240603	135100	788560520	2940	2940	2940	2940	500
382	20240603	135000	787090520	2940	2940	2940	2940	0
383	20240603	134900	787090520	2940	2940	2940	2940	30
384	20240603	134800	787002320	2940	2940	2940	2940	0
385	20240603	134700	787002320	2940	2940	2940	2940	0
386	20240603	134600	787002320	2940	2940	2940	2940	0
387	20240603	134500	787002320	2940	2940	2940	2940	1
388	20240603	134400	786999380	2940	2940	2940	2940	2
389	20240603	134300	786993500	2940	2940	2940	2940	0
390	20240603	134200	786993500	2940	2940	2940	2940	0
391	20240603	134100	786993500	2940	2940	2940	2940	1
392	20240603	134000	786990560	2940	2940	2940	2940	0
393	20240603	133900	786990560	2940	2940	2940	2940	80
394	20240603	133800	786755360	2945	2945	2945	2945	0
395	20240603	133700	786755360	2945	2945	2945	2945	0
396	20240603	133600	786755360	2945	2940	2945	2930	4325
397	20240603	133500	774076730	2940	2940	2940	2940	100
398	20240603	133400	773782730	2940	2940	2940	2940	0
399	20240603	133300	773782730	2940	2940	2940	2940	9
400	20240603	133200	773756270	2940	2940	2940	2940	220
401	20240603	133100	773109470	2950	2950	2950	2950	0
402	20240603	133000	773109470	2950	2950	2950	2950	250
403	20240603	132900	772371970	2950	2950	2950	2950	44
404	20240603	132800	772242170	2950	2950	2950	2950	2161
405	20240603	132700	765867220	2945	2945	2945	2945	1278
406	20240603	132600	762103510	2945	2945	2945	2945	50
407	20240603	132500	761956260	2940	2940	2940	2940	264
408	20240603	132400	761180100	2935	2935	2935	2935	0
409	20240603	132300	761180100	2935	2935	2935	2935	352
410	20240603	132200	760146980	2935	2935	2935	2935	8
411	20240603	132100	760123500	2940	2940	2940	2940	0
412	20240603	132000	760123500	2940	2940	2940	2940	0
413	20240603	131900	760123500	2940	2940	2940	2940	0
414	20240603	131800	760123500	2940	2940	2940	2940	1000
415	20240603	131700	757183500	2940	2940	2940	2940	100
416	20240603	131600	756889500	2930	2935	2935	2930	130
417	20240603	131500	756508550	2940	2940	2940	2940	1
418	20240603	131400	756505610	2940	2940	2940	2940	242
419	20240603	131300	755794130	2940	2935	2940	2935	130
420	20240603	131200	755412330	2930	2930	2930	2930	497
421	20240603	131100	753956120	2930	2930	2930	2930	0
422	20240603	131000	753956120	2930	2930	2930	2930	0
423	20240603	130900	753956120	2930	2935	2935	2930	177
424	20240603	130800	753437295	2935	2935	2935	2935	123
425	20240603	130700	753076290	2935	2935	2935	2935	0
426	20240603	130600	753076290	2935	2935	2935	2935	0
427	20240603	130500	753076290	2935	2935	2935	2935	0
428	20240603	130400	753076290	2935	2935	2935	2935	0
429	20240603	130300	753076290	2935	2935	2935	2935	24
430	20240603	130200	753005850	2935	2935	2935	2935	8
431	20240603	130100	752982370	2935	2935	2935	2935	100
432	20240603	130000	752688870	2940	2940	2940	2940	0
433	20240603	125900	752688870	2940	2940	2940	2940	0
434	20240603	125800	752688870	2940	2940	2940	2940	0
435	20240603	125700	752688870	2940	2940	2940	2940	1
436	20240603	125600	752685930	2940	2940	2940	2940	0
437	20240603	125500	752685930	2940	2925	2940	2925	1584
438	20240603	125400	748034955	2930	2930	2930	2930	20
439	20240603	125300	747976355	2930	2930	2930	2930	200
440	20240603	125200	747390355	2940	2940	2940	2940	0
441	20240603	125100	747390355	2940	2940	2940	2940	0
442	20240603	125000	747390355	2940	2940	2940	2940	0
443	20240603	124900	747390355	2940	2930	2940	2930	31
444	20240603	124800	747299515	2940	2940	2940	2940	1
445	20240603	124700	747296575	2930	2930	2930	2930	30
446	20240603	124600	747208675	2935	2935	2935	2935	0
447	20240603	124500	747208675	2935	2935	2935	2935	37
448	20240603	124400	747100080	2935	2935	2935	2935	573
449	20240603	124300	745418325	2925	2930	2930	2925	4806
450	20240603	124200	731360530	2940	2940	2940	2940	0
451	20240603	124100	731360530	2940	2930	2940	2930	917
452	20240603	124000	728671710	2930	2935	2935	2930	974
453	20240603	123900	725814820	2935	2935	2935	2935	50
454	20240603	123800	725668070	2935	2935	2935	2935	320
455	20240603	123700	724728870	2940	2940	2940	2940	185
456	20240603	123600	724184970	2940	2940	2940	2940	243
457	20240603	123500	723470550	2940	2940	2940	2940	210
458	20240603	123400	722853150	2940	2945	2945	2940	272
459	20240603	123300	722053340	2950	2950	2950	2950	0
460	20240603	123200	722053340	2950	2950	2950	2945	480
461	20240603	123100	720637700	2945	2950	2955	2940	1067
462	20240603	123000	717490630	2955	2940	2955	2935	6335
463	20240603	122900	698820555	2940	2935	2940	2935	1284
464	20240603	122800	695045665	2935	2930	2935	2930	54
465	20240603	122700	694887420	2930	2925	2930	2925	7
466	20240603	122600	694866930	2925	2925	2925	2925	82
467	20240603	122500	694627080	2920	2935	2935	2920	505
468	20240603	122400	693149955	2940	2910	2940	2910	14420
469	20240603	122300	650877360	2910	2915	2915	2905	6
470	20240603	122200	650859900	2900	2930	2930	2900	32071
471	20240603	122100	557213855	2920	2890	2925	2890	28710
472	20240603	122000	473395505	2885	2885	2885	2885	0
473	20240603	121900	473395505	2885	2885	2885	2885	0
474	20240603	121800	473395505	2885	2885	2885	2885	1
475	20240603	121700	473392620	2885	2885	2885	2885	0
476	20240603	121600	473392620	2885	2885	2885	2885	1
477	20240603	121500	473389735	2885	2885	2885	2885	1
478	20240603	121400	473386850	2885	2885	2885	2885	0
479	20240603	121300	473386850	2885	2885	2885	2885	0
480	20240603	121200	473386850	2885	2885	2885	2885	0
481	20240603	121100	473386850	2885	2885	2885	2885	0
482	20240603	121000	473386850	2885	2885	2885	2885	51
483	20240603	120900	473239715	2885	2885	2885	2885	4
484	20240603	120800	473228175	2885	2885	2885	2885	0
485	20240603	120700	473228175	2885	2885	2885	2885	0
486	20240603	120600	473228175	2885	2885	2885	2880	63
487	20240603	120500	473046430	2885	2880	2885	2880	123
488	20240603	120400	472692075	2880	2880	2880	2880	292
489	20240603	120300	471851115	2880	2885	2885	2880	11
490	20240603	120200	471819385	2885	2885	2885	2885	0
491	20240603	120100	471819385	2885	2885	2885	2885	2700
492	20240603	120000	464029885	2885	2885	2885	2885	42
493	20240603	115900	463908715	2885	2885	2885	2885	0
494	20240603	115800	463908715	2885	2885	2885	2880	70
495	20240603	115700	463706770	2885	2885	2885	2885	60
496	20240603	115600	463533670	2885	2875	2885	2870	942
497	20240603	115500	460816330	2880	2880	2880	2880	0
498	20240603	115400	460816330	2880	2870	2880	2865	21089
499	20240603	115300	400291230	2870	2870	2870	2865	52
500	20240603	115200	400142040	2870	2870	2870	2865	17
501	20240603	115100	400093255	2865	2865	2865	2865	6
502	20240603	115000	400076065	2865	2865	2870	2865	17
503	20240603	114900	400027355	2865	2865	2865	2865	102
504	20240603	114800	399735125	2870	2870	2870	2870	2948
505	20240603	114700	391274365	2875	2870	2875	2870	192
506	20240603	114600	390722815	2870	2870	2870	2870	0
507	20240603	114500	390722815	2870	2870	2870	2870	0
508	20240603	114400	390722815	2870	2870	2870	2870	2
509	20240603	114300	390717075	2875	2875	2875	2875	101
510	20240603	114200	390426700	2870	2870	2870	2870	0
511	20240603	114100	390426700	2870	2875	2875	2870	65
512	20240603	114000	390239840	2870	2875	2875	2870	453
513	20240603	113900	388937475	2870	2875	2875	2870	367
514	20240603	113800	387882360	2875	2875	2875	2875	936
515	20240603	113700	385191360	2875	2875	2875	2875	5
516	20240603	113600	385176985	2875	2875	2875	2875	100
517	20240603	113500	384889485	2880	2880	2880	2880	1
518	20240603	113400	384886605	2875	2875	2875	2875	0
519	20240603	113300	384886605	2875	2880	2880	2875	7
520	20240603	113200	384866455	2870	2870	2870	2870	72
521	20240603	113100	384659815	2870	2875	2875	2870	100
522	20240603	113000	384372325	2875	2870	2875	2870	3
523	20240603	112900	384363705	2875	2875	2875	2875	1
524	20240603	112800	384360830	2865	2870	2870	2865	5944
525	20240603	112700	367301560	2870	2875	2875	2870	1702
526	20240603	112600	362408320	2870	2870	2870	2870	0
527	20240603	112500	362408320	2870	2870	2870	2865	3194
528	20240603	112400	353241560	2870	2875	2875	2870	65
529	20240603	112300	353054700	2870	2870	2870	2870	0
530	20240603	112200	353054700	2870	2870	2870	2870	0
531	20240603	112100	353054700	2870	2875	2875	2870	262
532	20240603	112000	352301510	2870	2870	2870	2865	4441
533	20240603	111900	339556390	2865	2885	2885	2865	9832
534	20240603	111800	311312955	2890	2890	2890	2890	5
535	20240603	111700	311298505	2880	2880	2880	2880	0
536	20240603	111600	311298505	2880	2885	2885	2880	517
537	20240603	111500	309808550	2885	2885	2885	2885	1
538	20240603	111400	309805665	2880	2885	2885	2880	4
539	20240603	111300	309794140	2890	2885	2890	2880	343
540	20240603	111200	308803525	2885	2885	2885	2885	41
541	20240603	111100	308685240	2885	2890	2890	2885	70
542	20240603	111000	308482950	2890	2890	2890	2890	0
543	20240603	110900	308482950	2890	2890	2890	2890	2
544	20240603	110800	308477170	2885	2885	2885	2885	4
545	20240603	110700	308465630	2880	2880	2880	2880	0
546	20240603	110600	308465630	2880	2895	2895	2880	57
547	20240603	110500	308301370	2895	2890	2895	2885	200
548	20240603	110400	307724305	2890	2885	2890	2880	7
549	20240603	110300	307704095	2875	2880	2885	2875	403
550	20240603	110200	306544930	2880	2880	2880	2880	42
551	20240603	110100	306423970	2880	2880	2880	2880	449
552	20240603	110000	305130850	2880	2880	2880	2880	503
553	20240603	105900	303682210	2880	2880	2880	2880	0
554	20240603	105800	303682210	2880	2890	2895	2880	1058
555	20240603	105700	300631950	2900	2900	2900	2900	101
556	20240603	105600	300339050	2900	2895	2900	2895	16
557	20240603	105500	300292720	2895	2895	2895	2895	270
558	20240603	105400	299511070	2895	2885	2895	2880	761
559	20240603	105300	297309460	2895	2890	2895	2880	1217
560	20240603	105200	293802180	2890	2890	2890	2890	66
561	20240603	105100	293611440	2895	2895	2895	2895	30
562	20240603	105000	293524590	2880	2880	2890	2880	1567
563	20240603	104900	289006130	2880	2885	2885	2875	2229
564	20240603	104800	282588510	2890	2890	2890	2880	1066
565	20240603	104700	279517560	2895	2895	2895	2885	1346
566	20240603	104600	275634085	2895	2895	2895	2890	3039
567	20240603	104500	266850280	2895	2905	2905	2895	4553
568	20240603	104400	253667940	2910	2910	2910	2910	0
569	20240603	104300	253667940	2910	2910	2915	2910	158
570	20240603	104200	253207825	2910	2915	2915	2910	5
571	20240603	104100	253193265	2915	2905	2915	2905	49
572	20240603	104000	253050900	2900	2900	2900	2900	238
573	20240603	103900	252360700	2905	2905	2905	2905	83
574	20240603	103800	252119585	2905	2905	2905	2900	1512
575	20240603	103700	247734725	2905	2905	2905	2905	67
576	20240603	103600	247540090	2900	2905	2905	2900	1394
577	20240603	103500	243497455	2905	2910	2910	2905	380
578	20240603	103400	242393540	2915	2905	2920	2905	205
579	20240603	103300	241796965	2920	2920	2920	2920	0
580	20240603	103200	241796965	2920	2910	2920	2910	1036
581	20240603	103100	238782195	2915	2915	2915	2915	73
582	20240603	103000	238569400	2920	2915	2920	2915	4
583	20240603	102900	238557735	2915	2915	2915	2915	719
584	20240603	102800	236461850	2915	2915	2915	2915	1206
585	20240603	102700	232946360	2910	2915	2915	2910	476
586	20240603	102600	231558825	2915	2915	2915	2915	0
587	20240603	102500	231558825	2915	2915	2915	2915	0
588	20240603	102400	231558825	2915	2915	2915	2915	30
589	20240603	102300	231471375	2930	2930	2930	2930	0
590	20240603	102200	231471375	2930	2930	2930	2930	0
591	20240603	102100	231471375	2930	2930	2930	2930	170
592	20240603	102000	230973275	2930	2930	2930	2930	1
593	20240603	101900	230970345	2940	2910	2940	2900	7959
594	20240603	101800	207868600	2920	2915	2920	2910	94
595	20240603	101700	207594750	2910	2905	2910	2905	83
596	20240603	101600	207353375	2920	2920	2920	2920	0
597	20240603	101500	207353375	2920	2910	2920	2910	10
598	20240603	101400	207324195	2915	2915	2915	2905	871
599	20240603	101300	204789575	2910	2920	2920	2910	1387
600	20240603	101200	200751080	2920	2920	2920	2920	1
601	20240603	101100	200748160	2920	2920	2920	2920	0
602	20240603	101000	200748160	2920	2915	2920	2915	21
603	20240603	100900	200686940	2915	2915	2915	2915	55
604	20240603	100800	200526615	2915	2915	2915	2915	1625
605	20240603	100700	195789740	2920	2915	2920	2915	8
606	20240603	100600	195766400	2920	2920	2920	2915	96
607	20240603	100500	195486525	2920	2920	2920	2920	15
608	20240603	100400	195442725	2920	2920	2920	2920	2213
609	20240603	100300	188980765	2920	2920	2920	2920	1530
610	20240603	100200	184513165	2920	2920	2920	2920	3000
611	20240603	100100	175753165	2920	2920	2920	2920	32
612	20240603	100000	175659725	2920	2920	2920	2915	1693
613	20240603	095900	170718015	2920	2915	2920	2915	1746
614	20240603	095800	165626625	2915	2915	2915	2905	6358
615	20240603	095700	147124950	2920	2920	2920	2920	3
616	20240603	095600	147116190	2920	2925	2925	2915	5100
617	20240603	095500	132232445	2935	2935	2935	2920	54
618	20240603	095400	132074660	2940	2930	2940	2925	2915
619	20240603	095300	123540545	2935	2935	2935	2935	1
620	20240603	095200	123537610	2935	2935	2935	2935	1053
621	20240603	095100	120447055	2935	2935	2935	2935	1500
622	20240603	095000	116044555	2940	2940	2940	2940	104
623	20240603	094900	115738795	2940	2940	2940	2940	10
624	20240603	094800	115709395	2950	2950	2950	2950	195
625	20240603	094700	115134145	2935	2935	2935	2935	2000
626	20240603	094600	109264145	2950	2950	2950	2935	1011
627	20240603	094500	106294480	2950	2945	2950	2945	13
628	20240603	094400	106256145	2945	2945	2945	2940	1862
629	20240603	094300	100772715	2945	2945	2945	2945	301
630	20240603	094200	99886270	2940	2940	2940	2940	330
631	20240603	094100	98916070	2940	2940	2940	2940	0
632	20240603	094000	98916070	2940	2935	2940	2935	2820
633	20240603	093900	90625530	2940	2940	2940	2940	1
634	20240603	093800	90622590	2930	2930	2930	2930	222
635	20240603	093700	89972130	2935	2935	2935	2930	5565
636	20240603	093600	73643855	2935	2935	2935	2935	10
637	20240603	093500	73614505	2935	2930	2935	2930	537
638	20240603	093400	72040515	2930	2930	2930	2930	6
639	20240603	093300	72022935	2930	2930	2930	2930	73
640	20240603	093200	71809045	2935	2930	2935	2925	901
641	20240603	093100	69169655	2930	2930	2930	2930	844
642	20240603	093000	66696735	2930	2930	2930	2930	30
643	20240603	092900	66608835	2930	2925	2930	2925	1076
644	20240603	092800	63456230	2925	2925	2925	2925	345
645	20240603	092700	62447105	2925	2930	2930	2925	52
646	20240603	092600	62294755	2930	2930	2930	2930	300
647	20240603	092500	61415755	2930	2935	2935	2930	518
648	20240603	092400	59895515	2940	2940	2940	2940	0
649	20240603	092300	59895515	2940	2930	2940	2930	2190
650	20240603	092200	53470430	2930	2920	2930	2920	436
651	20240603	092100	52197300	2925	2925	2925	2925	44
652	20240603	092000	52068600	2925	2935	2935	2925	745
653	20240603	091900	49882635	2930	2930	2930	2930	668
654	20240603	091800	47925395	2930	2920	2930	2920	801
655	20240603	091700	45578980	2920	2920	2920	2920	79
656	20240603	091600	45348300	2920	2910	2920	2910	428
657	20240603	091500	44102600	2910	2910	2910	2910	0
658	20240603	091400	44102600	2910	2910	2910	2910	769
659	20240603	091300	41864810	2910	2910	2910	2910	24
660	20240603	091200	41794970	2910	2910	2910	2910	25
661	20240603	091100	41722220	2910	2910	2910	2910	1099
662	20240603	091000	38524130	2915	2915	2915	2915	1
663	20240603	090900	38521215	2910	2910	2910	2910	0
664	20240603	090800	38521215	2910	2910	2915	2910	2223
665	20240603	090700	32051785	2910	2915	2915	2910	565
666	20240603	090600	30406605	2915	2925	2925	2910	3015
667	20240603	090500	21616085	2925	2920	2925	2910	1276
668	20240603	090400	17889815	2910	2905	2910	2905	310
669	20240603	090300	16989215	2915	2900	2915	2900	3897
670	20240603	090200	5653555	2910	2910	2910	2910	218
671	20240603	090100	5019175	2905	2910	2910	2905	27
672	20240603	090000	4940620	2910	2895	2910	2895	1705