KissMeData/319400/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211500	659654575	2980	2980	2980	2980	4951
3	20240604	211400	659654575	2980	2980	2980	2980	0
4	20240604	211300	659654575	2980	2980	2980	2980	0
5	20240604	211200	659654575	2980	2980	2980	2980	0
6	20240604	211100	659654575	2980	2980	2980	2980	0
7	20240604	211000	659654575	2980	2980	2980	2980	0
8	20240604	210900	659654575	2980	2980	2980	2980	0
9	20240604	210800	659654575	2980	2980	2980	2980	0
10	20240604	210700	659654575	2980	2980	2980	2980	0
11	20240604	210600	659654575	2980	2980	2980	2980	0
12	20240604	210500	659654575	2980	2980	2980	2980	0
13	20240604	210400	659654575	2980	2980	2980	2980	0
14	20240604	210300	659654575	2980	2980	2980	2980	0
15	20240604	210200	659654575	2980	2980	2980	2980	0
16	20240604	210100	659654575	2980	2980	2980	2980	0
17	20240604	210000	659654575	2980	2980	2980	2980	0
18	20240604	205900	659654575	2980	2980	2980	2980	0
19	20240604	205800	659654575	2980	2980	2980	2980	0
20	20240604	205700	659654575	2980	2980	2980	2980	0
21	20240604	205600	659654575	2980	2980	2980	2980	0
22	20240604	205500	659654575	2980	2980	2980	2980	0
23	20240604	205400	659654575	2980	2980	2980	2980	0
24	20240604	205300	659654575	2980	2980	2980	2980	0
25	20240604	205200	659654575	2980	2980	2980	2980	0
26	20240604	205100	659654575	2980	2980	2980	2980	0
27	20240604	205000	659654575	2980	2980	2980	2980	0
28	20240604	204900	659654575	2980	2980	2980	2980	0
29	20240604	204800	659654575	2980	2980	2980	2980	0
30	20240604	204700	659654575	2980	2980	2980	2980	0
31	20240604	204600	659654575	2980	2980	2980	2980	0
32	20240604	204500	659654575	2980	2980	2980	2980	4951
33	20240604	204400	659654575	2980	2980	2980	2980	0
34	20240604	204300	659654575	2980	2980	2980	2980	0
35	20240604	204200	659654575	2980	2980	2980	2980	0
36	20240604	204100	659654575	2980	2980	2980	2980	0
37	20240604	204000	659654575	2980	2980	2980	2980	0
38	20240604	203900	659654575	2980	2980	2980	2980	0
39	20240604	203800	659654575	2980	2980	2980	2980	0
40	20240604	203700	659654575	2980	2980	2980	2980	0
41	20240604	203600	659654575	2980	2980	2980	2980	0
42	20240604	203500	659654575	2980	2980	2980	2980	0
43	20240604	203400	659654575	2980	2980	2980	2980	0
44	20240604	203300	659654575	2980	2980	2980	2980	0
45	20240604	203200	659654575	2980	2980	2980	2980	0
46	20240604	203100	659654575	2980	2980	2980	2980	0
47	20240604	203000	659654575	2980	2980	2980	2980	0
48	20240604	202900	659654575	2980	2980	2980	2980	0
49	20240604	202800	659654575	2980	2980	2980	2980	0
50	20240604	202700	659654575	2980	2980	2980	2980	0
51	20240604	202600	659654575	2980	2980	2980	2980	0
52	20240604	202500	659654575	2980	2980	2980	2980	0
53	20240604	202400	659654575	2980	2980	2980	2980	0
54	20240604	202300	659654575	2980	2980	2980	2980	0
55	20240604	202200	659654575	2980	2980	2980	2980	0
56	20240604	202100	659654575	2980	2980	2980	2980	0
57	20240604	202000	659654575	2980	2980	2980	2980	0
58	20240604	201900	659654575	2980	2980	2980	2980	0
59	20240604	201800	659654575	2980	2980	2980	2980	0
60	20240604	201700	659654575	2980	2980	2980	2980	0
61	20240604	201600	659654575	2980	2980	2980	2980	0
62	20240604	201500	659654575	2980	2980	2980	2980	4951
63	20240604	201400	659654575	2980	2980	2980	2980	0
64	20240604	201300	659654575	2980	2980	2980	2980	0
65	20240604	201200	659654575	2980	2980	2980	2980	0
66	20240604	201100	659654575	2980	2980	2980	2980	0
67	20240604	201000	659654575	2980	2980	2980	2980	0
68	20240604	200900	659654575	2980	2980	2980	2980	0
69	20240604	200800	659654575	2980	2980	2980	2980	0
70	20240604	200700	659654575	2980	2980	2980	2980	0
71	20240604	200600	659654575	2980	2980	2980	2980	0
72	20240604	200500	659654575	2980	2980	2980	2980	0
73	20240604	200400	659654575	2980	2980	2980	2980	0
74	20240604	200300	659654575	2980	2980	2980	2980	0
75	20240604	200200	659654575	2980	2980	2980	2980	0
76	20240604	200100	659654575	2980	2980	2980	2980	0
77	20240604	200000	659654575	2980	2980	2980	2980	0
78	20240604	195900	659654575	2980	2980	2980	2980	0
79	20240604	195800	659654575	2980	2980	2980	2980	0
80	20240604	195700	659654575	2980	2980	2980	2980	0
81	20240604	195600	659654575	2980	2980	2980	2980	0
82	20240604	195500	659654575	2980	2980	2980	2980	0
83	20240604	195400	659654575	2980	2980	2980	2980	0
84	20240604	195300	659654575	2980	2980	2980	2980	0
85	20240604	195200	659654575	2980	2980	2980	2980	0
86	20240604	195100	659654575	2980	2980	2980	2980	0
87	20240604	195000	659654575	2980	2980	2980	2980	0
88	20240604	194900	659654575	2980	2980	2980	2980	0
89	20240604	194800	659654575	2980	2980	2980	2980	0
90	20240604	194700	659654575	2980	2980	2980	2980	0
91	20240604	194600	659654575	2980	2980	2980	2980	0
92	20240604	194500	659654575	2980	2980	2980	2980	4951
93	20240604	194400	659654575	2980	2980	2980	2980	0
94	20240604	194300	659654575	2980	2980	2980	2980	0
95	20240604	194200	659654575	2980	2980	2980	2980	0
96	20240604	194100	659654575	2980	2980	2980	2980	0
97	20240604	194000	659654575	2980	2980	2980	2980	0
98	20240604	193900	659654575	2980	2980	2980	2980	0
99	20240604	193800	659654575	2980	2980	2980	2980	0
100	20240604	193700	659654575	2980	2980	2980	2980	0
101	20240604	193600	659654575	2980	2980	2980	2980	0
102	20240604	193500	659654575	2980	2980	2980	2980	0
103	20240604	193400	659654575	2980	2980	2980	2980	0
104	20240604	193300	659654575	2980	2980	2980	2980	0
105	20240604	193200	659654575	2980	2980	2980	2980	0
106	20240604	193100	659654575	2980	2980	2980	2980	0
107	20240604	193000	659654575	2980	2980	2980	2980	0
108	20240604	192900	659654575	2980	2980	2980	2980	0
109	20240604	192800	659654575	2980	2980	2980	2980	0
110	20240604	192700	659654575	2980	2980	2980	2980	0
111	20240604	192600	659654575	2980	2980	2980	2980	0
112	20240604	192500	659654575	2980	2980	2980	2980	0
113	20240604	192400	659654575	2980	2980	2980	2980	0
114	20240604	192300	659654575	2980	2980	2980	2980	0
115	20240604	192200	659654575	2980	2980	2980	2980	0
116	20240604	192100	659654575	2980	2980	2980	2980	0
117	20240604	192000	659654575	2980	2980	2980	2980	0
118	20240604	191900	659654575	2980	2980	2980	2980	0
119	20240604	191800	659654575	2980	2980	2980	2980	0
120	20240604	191700	659654575	2980	2980	2980	2980	0
121	20240604	191600	659654575	2980	2980	2980	2980	0
122	20240604	191500	659654575	2980	2980	2980	2980	4951
123	20240604	191400	659654575	2980	2980	2980	2980	0
124	20240604	191300	659654575	2980	2980	2980	2980	0
125	20240604	191200	659654575	2980	2980	2980	2980	0
126	20240604	191100	659654575	2980	2980	2980	2980	0
127	20240604	191000	659654575	2980	2980	2980	2980	0
128	20240604	190900	659654575	2980	2980	2980	2980	0
129	20240604	190800	659654575	2980	2980	2980	2980	0
130	20240604	190700	659654575	2980	2980	2980	2980	0
131	20240604	190600	659654575	2980	2980	2980	2980	0
132	20240604	190500	659654575	2980	2980	2980	2980	0
133	20240604	190400	659654575	2980	2980	2980	2980	0
134	20240604	190300	659654575	2980	2980	2980	2980	0
135	20240604	190200	659654575	2980	2980	2980	2980	0
136	20240604	190100	659654575	2980	2980	2980	2980	0
137	20240604	190000	659654575	2980	2980	2980	2980	0
138	20240604	185900	659654575	2980	2980	2980	2980	0
139	20240604	185800	659654575	2980	2980	2980	2980	0
140	20240604	185700	659654575	2980	2980	2980	2980	0
141	20240604	185600	659654575	2980	2980	2980	2980	0
142	20240604	185500	659654575	2980	2980	2980	2980	0
143	20240604	185400	659654575	2980	2980	2980	2980	0
144	20240604	185300	659654575	2980	2980	2980	2980	0
145	20240604	185200	659654575	2980	2980	2980	2980	0
146	20240604	185100	659654575	2980	2980	2980	2980	0
147	20240604	185000	659654575	2980	2980	2980	2980	0
148	20240604	184900	659654575	2980	2980	2980	2980	0
149	20240604	184800	659654575	2980	2980	2980	2980	0
150	20240604	184700	659654575	2980	2980	2980	2980	0
151	20240604	184600	659654575	2980	2980	2980	2980	0
152	20240604	184500	659654575	2980	2980	2980	2980	4951
153	20240604	184400	659654575	2980	2980	2980	2980	0
154	20240604	184300	659654575	2980	2980	2980	2980	0
155	20240604	184200	659654575	2980	2980	2980	2980	0
156	20240604	184100	659654575	2980	2980	2980	2980	0
157	20240604	184000	659654575	2980	2980	2980	2980	0
158	20240604	183900	659654575	2980	2980	2980	2980	0
159	20240604	183800	659654575	2980	2980	2980	2980	0
160	20240604	183700	659654575	2980	2980	2980	2980	0
161	20240604	183600	659654575	2980	2980	2980	2980	0
162	20240604	183500	659654575	2980	2980	2980	2980	0
163	20240604	183400	659654575	2980	2980	2980	2980	0
164	20240604	183300	659654575	2980	2980	2980	2980	0
165	20240604	183200	659654575	2980	2980	2980	2980	0
166	20240604	183100	659654575	2980	2980	2980	2980	0
167	20240604	183000	659654575	2980	2980	2980	2980	0
168	20240604	182900	659654575	2980	2980	2980	2980	0
169	20240604	182800	659654575	2980	2980	2980	2980	0
170	20240604	182700	659654575	2980	2980	2980	2980	0
171	20240604	182600	659654575	2980	2980	2980	2980	0
172	20240604	182500	659654575	2980	2980	2980	2980	0
173	20240604	182400	659654575	2980	2980	2980	2980	0
174	20240604	182300	659654575	2980	2980	2980	2980	0
175	20240604	182200	659654575	2980	2980	2980	2980	0
176	20240604	182100	659654575	2980	2980	2980	2980	0
177	20240604	182000	659654575	2980	2980	2980	2980	0
178	20240604	181900	659654575	2980	2980	2980	2980	0
179	20240604	181800	659654575	2980	2980	2980	2980	0
180	20240604	181700	659654575	2980	2980	2980	2980	0
181	20240604	181600	659654575	2980	2980	2980	2980	0
182	20240604	181500	659654575	2980	2980	2980	2980	4951
183	20240604	181400	659654575	2980	2980	2980	2980	0
184	20240604	181300	659654575	2980	2980	2980	2980	0
185	20240604	181200	659654575	2980	2980	2980	2980	0
186	20240604	181100	659654575	2980	2980	2980	2980	0
187	20240604	181000	659654575	2980	2980	2980	2980	0
188	20240604	180900	659654575	2980	2980	2980	2980	0
189	20240604	180800	659654575	2980	2980	2980	2980	0
190	20240604	180700	659654575	2980	2980	2980	2980	0
191	20240604	180600	659654575	2980	2980	2980	2980	0
192	20240604	180500	659654575	2980	2980	2980	2980	0
193	20240604	180400	659654575	2980	2980	2980	2980	0
194	20240604	180300	659654575	2980	2980	2980	2980	0
195	20240604	180200	659654575	2980	2980	2980	2980	0
196	20240604	180100	659654575	2980	2980	2980	2980	0
197	20240604	180000	659654575	2980	2980	2980	2980	0
198	20240604	175900	659654575	2980	2980	2980	2980	0
199	20240604	175800	659654575	2980	2980	2980	2980	0
200	20240604	175700	659654575	2980	2980	2980	2980	0
201	20240604	175600	659654575	2980	2980	2980	2980	0
202	20240604	175500	659654575	2980	2980	2980	2980	0
203	20240604	175400	659654575	2980	2980	2980	2980	0
204	20240604	175300	659654575	2980	2980	2980	2980	0
205	20240604	175200	659654575	2980	2980	2980	2980	0
206	20240604	175100	659654575	2980	2980	2980	2980	0
207	20240604	175000	659654575	2980	2980	2980	2980	0
208	20240604	174900	659654575	2980	2980	2980	2980	0
209	20240604	174800	659654575	2980	2980	2980	2980	0
210	20240604	174700	659654575	2980	2980	2980	2980	0
211	20240604	174600	659654575	2980	2980	2980	2980	0
212	20240604	174500	659654575	2980	2980	2980	2980	4951
213	20240604	174400	659654575	2980	2980	2980	2980	0
214	20240604	174300	659654575	2980	2980	2980	2980	0
215	20240604	174200	659654575	2980	2980	2980	2980	0
216	20240604	174100	659654575	2980	2980	2980	2980	0
217	20240604	174000	659654575	2980	2980	2980	2980	0
218	20240604	173900	659654575	2980	2980	2980	2980	0
219	20240604	173800	659654575	2980	2980	2980	2980	0
220	20240604	173700	659654575	2980	2980	2980	2980	0
221	20240604	173600	659654575	2980	2980	2980	2980	0
222	20240604	173500	659654575	2980	2980	2980	2980	0
223	20240604	173400	659654575	2980	2980	2980	2980	0
224	20240604	173300	659654575	2980	2980	2980	2980	0
225	20240604	173200	659654575	2980	2980	2980	2980	0
226	20240604	173100	659654575	2980	2980	2980	2980	0
227	20240604	173000	659654575	2980	2980	2980	2980	0
228	20240604	172900	659654575	2980	2980	2980	2980	0
229	20240604	172800	659654575	2980	2980	2980	2980	0
230	20240604	172700	659654575	2980	2980	2980	2980	0
231	20240604	172600	659654575	2980	2980	2980	2980	0
232	20240604	172500	659654575	2980	2980	2980	2980	0
233	20240604	172400	659654575	2980	2980	2980	2980	0
234	20240604	172300	659654575	2980	2980	2980	2980	0
235	20240604	172200	659654575	2980	2980	2980	2980	0
236	20240604	172100	659654575	2980	2980	2980	2980	0
237	20240604	172000	659654575	2980	2980	2980	2980	0
238	20240604	171900	659654575	2980	2980	2980	2980	0
239	20240604	171800	659654575	2980	2980	2980	2980	0
240	20240604	171700	659654575	2980	2980	2980	2980	0
241	20240604	171600	659654575	2980	2980	2980	2980	0
242	20240604	171500	659654575	2980	2980	2980	2980	4951
243	20240604	171400	659654575	2980	2980	2980	2980	0
244	20240604	171300	659654575	2980	2980	2980	2980	0
245	20240604	171200	659654575	2980	2980	2980	2980	0
246	20240604	171100	659654575	2980	2980	2980	2980	0
247	20240604	171000	659654575	2980	2980	2980	2980	0
248	20240604	170900	659654575	2980	2980	2980	2980	0
249	20240604	170800	659654575	2980	2980	2980	2980	0
250	20240604	170700	659654575	2980	2980	2980	2980	0
251	20240604	170600	659654575	2980	2980	2980	2980	0
252	20240604	170500	659654575	2980	2980	2980	2980	0
253	20240604	170400	659654575	2980	2980	2980	2980	0
254	20240604	170300	659654575	2980	2980	2980	2980	0
255	20240604	170200	659654575	2980	2980	2980	2980	0
256	20240604	170100	659654575	2980	2980	2980	2980	0
257	20240604	170000	659654575	2980	2980	2980	2980	0
258	20240604	165900	659654575	2980	2980	2980	2980	0
259	20240604	165800	659654575	2980	2980	2980	2980	0
260	20240604	165700	659654575	2980	2980	2980	2980	0
261	20240604	165600	659654575	2980	2980	2980	2980	0
262	20240604	165500	659654575	2980	2980	2980	2980	0
263	20240604	165400	659654575	2980	2980	2980	2980	0
264	20240604	165300	659654575	2980	2980	2980	2980	0
265	20240604	165200	659654575	2980	2980	2980	2980	0
266	20240604	165100	659654575	2980	2980	2980	2980	0
267	20240604	165000	659654575	2980	2980	2980	2980	0
268	20240604	164900	659654575	2980	2980	2980	2980	0
269	20240604	164800	659654575	2980	2980	2980	2980	0
270	20240604	164700	659654575	2980	2980	2980	2980	0
271	20240604	164600	659654575	2980	2980	2980	2980	0
272	20240604	164500	659654575	2980	2980	2980	2980	4951
273	20240604	164400	659654575	2980	2980	2980	2980	0
274	20240604	164300	659654575	2980	2980	2980	2980	0
275	20240604	164200	659654575	2980	2980	2980	2980	0
276	20240604	164100	659654575	2980	2980	2980	2980	0
277	20240604	164000	659654575	2980	2980	2980	2980	0
278	20240604	163900	659654575	2980	2980	2980	2980	0
279	20240604	163800	659654575	2980	2980	2980	2980	0
280	20240604	163700	659654575	2980	2980	2980	2980	0
281	20240604	163600	659654575	2980	2980	2980	2980	0
282	20240604	163500	659654575	2980	2980	2980	2980	0
283	20240604	163400	659654575	2980	2980	2980	2980	0
284	20240604	163300	659654575	2980	2980	2980	2980	0
285	20240604	163200	659654575	2980	2980	2980	2980	0
286	20240604	163100	659654575	2980	2980	2980	2980	0
287	20240604	163000	659654575	2980	2980	2980	2980	0
288	20240604	162900	659654575	2980	2980	2980	2980	0
289	20240604	162800	659654575	2980	2980	2980	2980	0
290	20240604	162700	659654575	2980	2980	2980	2980	0
291	20240604	162600	659654575	2980	2980	2980	2980	0
292	20240604	162500	659654575	2980	2980	2980	2980	0
293	20240604	162400	659654575	2980	2980	2980	2980	0
294	20240604	162300	659654575	2980	2980	2980	2980	0
295	20240604	162200	659654575	2980	2980	2980	2980	0
296	20240604	162100	659654575	2980	2980	2980	2980	0
297	20240604	162000	659654575	2980	2980	2980	2980	0
298	20240604	161900	659654575	2980	2980	2980	2980	0
299	20240604	161800	659654575	2980	2980	2980	2980	0
300	20240604	161700	659654575	2980	2980	2980	2980	0
301	20240604	161600	659654575	2980	2980	2980	2980	0
302	20240604	161500	659654575	2980	2980	2980	2980	4951
303	20240604	161400	659654575	2980	2980	2980	2980	0
304	20240604	161300	659654575	2980	2980	2980	2980	0
305	20240604	161200	659654575	2980	2980	2980	2980	0
306	20240604	161100	659654575	2980	2980	2980	2980	0
307	20240604	161000	659654575	2980	2980	2980	2980	0
308	20240604	160900	659654575	2980	2980	2980	2980	0
309	20240604	160800	659654575	2980	2980	2980	2980	0
310	20240604	160700	659654575	2980	2980	2980	2980	0
311	20240604	160600	659654575	2980	2980	2980	2980	0
312	20240604	160500	659654575	2980	2980	2980	2980	0
313	20240604	160400	659654575	2980	2980	2980	2980	0
314	20240604	160300	659654575	2980	2980	2980	2980	0
315	20240604	160200	659654575	2980	2980	2980	2980	0
316	20240604	160100	659654575	2980	2980	2980	2980	0
317	20240604	160000	659654575	2980	2980	2980	2980	0
318	20240604	155900	659654575	2980	2980	2980	2980	0
319	20240604	155800	659654575	2980	2980	2980	2980	0
320	20240604	155700	659654575	2980	2980	2980	2980	0
321	20240604	155600	659654575	2980	2980	2980	2980	0
322	20240604	155500	659654575	2980	2980	2980	2980	0
323	20240604	155400	659654575	2980	2980	2980	2980	0
324	20240604	155300	659654575	2980	2980	2980	2980	0
325	20240604	155200	659654575	2980	2980	2980	2980	0
326	20240604	155100	659654575	2980	2980	2980	2980	0
327	20240604	155000	659654575	2980	2980	2980	2980	0
328	20240604	154900	659654575	2980	2980	2980	2980	0
329	20240604	154800	659654575	2980	2980	2980	2980	0
330	20240604	154700	659654575	2980	2980	2980	2980	0
331	20240604	154600	659654575	2980	2980	2980	2980	0
332	20240604	154500	659654575	2980	2980	2980	2980	4951
333	20240604	154400	659654575	2980	2980	2980	2980	0
334	20240604	154300	659654575	2980	2980	2980	2980	0
335	20240604	154200	659654575	2980	2980	2980	2980	0
336	20240604	154100	659654575	2980	2980	2980	2980	0
337	20240604	154000	659654575	2980	2980	2980	2980	0
338	20240604	153900	659654575	2980	2980	2980	2980	0
339	20240604	153800	659654575	2980	2980	2980	2980	0
340	20240604	153700	659654575	2980	2980	2980	2980	0
341	20240604	153600	659654575	2980	2980	2980	2980	0
342	20240604	153500	659654575	2980	2980	2980	2980	0
343	20240604	153400	659654575	2980	2980	2980	2980	0
344	20240604	153300	659654575	2980	2980	2980	2980	0
345	20240604	153200	659654575	2980	2980	2980	2980	0
346	20240604	153100	659654575	2980	2980	2980	2980	0
347	20240604	153000	659654575	2980	2980	2980	2980	4951
348	20240604	152900	644900595	2985	2985	2985	2985	0
349	20240604	152800	644900595	2985	2985	2985	2985	0
350	20240604	152700	644900595	2985	2985	2985	2985	0
351	20240604	152600	644900595	2985	2985	2985	2985	0
352	20240604	152500	644900595	2985	2985	2985	2985	0
353	20240604	152400	644900595	2985	2985	2985	2985	0
354	20240604	152300	644900595	2985	2985	2985	2985	0
355	20240604	152200	644900595	2985	2985	2985	2985	0
356	20240604	152100	644900595	2985	2985	2985	2985	0
357	20240604	152000	644900595	2985	2985	2985	2985	0
358	20240604	151900	644900595	2985	2980	2985	2980	63
359	20240604	151800	644712550	2985	2985	2985	2985	1
360	20240604	151700	644709565	2985	2980	2985	2980	162
361	20240604	151600	644226800	2975	2980	2980	2975	1585
362	20240604	151500	639509365	2975	2980	2980	2975	2
363	20240604	151400	639503410	2980	2980	2980	2975	307
364	20240604	151300	638590050	2980	2980	2985	2980	2053
365	20240604	151200	632472090	2980	2980	2985	2980	1687
366	20240604	151100	627444825	2980	2985	2985	2980	221
367	20240604	151000	626785990	2985	2980	2985	2980	208
368	20240604	150900	626166145	2980	2985	2985	2980	52
369	20240604	150800	626010935	2985	2985	2985	2985	0
370	20240604	150700	626010935	2985	2980	2985	2980	45
371	20240604	150600	625876615	2980	2985	2990	2980	1428
372	20240604	150500	621613985	2990	2990	2990	2985	858
373	20240604	150400	619050710	2990	2985	2990	2985	50
374	20240604	150300	618901260	2985	2990	2990	2985	6
375	20240604	150200	618883345	2990	2990	2990	2990	16
376	20240604	150100	618835505	2990	2990	2990	2990	0
377	20240604	150000	618835505	2990	2990	2990	2990	4
378	20240604	145900	618823545	2985	2985	2985	2985	0
379	20240604	145800	618823545	2985	2985	2985	2985	355
380	20240604	145700	617763870	2985	2985	2990	2985	277
381	20240604	145600	616936955	2985	2985	2985	2985	750
382	20240604	145500	614698205	2985	2985	2985	2985	110
383	20240604	145400	614369855	2990	2990	2990	2990	1
384	20240604	145300	614366865	2985	2985	2985	2985	5
385	20240604	145200	614351940	2990	2990	2990	2990	502
386	20240604	145100	612850960	2990	2990	2990	2990	1
387	20240604	145000	612847970	2985	2990	2990	2985	21
388	20240604	144900	612785280	2985	2985	2985	2985	100
389	20240604	144800	612486780	2985	2990	2990	2985	204
390	20240604	144700	611877820	2990	2990	2990	2990	47
391	20240604	144600	611737290	2990	2985	2990	2985	375
392	20240604	144500	610617895	2990	2990	2990	2990	1
393	20240604	144400	610614905	2980	2980	2980	2980	5
394	20240604	144300	610600005	2985	2985	2985	2985	136
395	20240604	144200	610194045	2990	2990	2990	2990	0
396	20240604	144100	610194045	2990	2990	2990	2990	0
397	20240604	144000	610194045	2990	2990	2990	2990	1
398	20240604	143900	610191055	2990	2990	2990	2990	300
399	20240604	143800	609294055	2990	2990	2990	2990	0
400	20240604	143700	609294055	2990	2990	2990	2990	0
401	20240604	143600	609294055	2990	2990	2990	2990	100
402	20240604	143500	608995055	2980	2985	2990	2980	382
403	20240604	143400	607856635	2990	2990	2990	2990	10
404	20240604	143300	607826735	2990	2990	2990	2990	17
405	20240604	143200	607775905	2990	2990	2990	2990	122
406	20240604	143100	607411125	2990	2990	2990	2990	0
407	20240604	143000	607411125	2990	2990	2990	2990	202
408	20240604	142900	606807145	2985	2985	2985	2985	80
409	20240604	142800	606568345	2985	2985	2985	2985	0
410	20240604	142700	606568345	2985	2990	2990	2985	7
411	20240604	142600	606547440	2990	2990	2990	2990	0
412	20240604	142500	606547440	2990	2990	2990	2990	0
413	20240604	142400	606547440	2990	2990	2990	2990	0
414	20240604	142300	606547440	2990	2990	2990	2990	0
415	20240604	142200	606547440	2990	2990	2990	2990	100
416	20240604	142100	606248440	2995	2995	2995	2995	0
417	20240604	142000	606248440	2995	2995	2995	2995	1
418	20240604	141900	606245445	2985	2990	2990	2985	3150
419	20240604	141800	596842560	2990	2990	2990	2990	0
420	20240604	141700	596842560	2990	2990	2990	2990	20
421	20240604	141600	596782760	2990	2990	2990	2990	20
422	20240604	141500	596722960	2995	2995	2995	2995	10
423	20240604	141400	596693010	2995	2995	2995	2995	0
424	20240604	141300	596693010	2995	2995	2995	2995	35
425	20240604	141200	596588185	2995	2995	2995	2995	0
426	20240604	141100	596588185	2995	2995	2995	2995	0
427	20240604	141000	596588185	2995	2995	2995	2995	0
428	20240604	140900	596588185	2995	2995	2995	2995	0
429	20240604	140800	596588185	2995	2995	2995	2995	0
430	20240604	140700	596588185	2995	2995	2995	2995	0
431	20240604	140600	596588185	2995	2995	2995	2995	0
432	20240604	140500	596588185	2995	2995	2995	2995	0
433	20240604	140400	596588185	2995	2995	2995	2995	4
434	20240604	140300	596576205	2995	2995	2995	2995	0
435	20240604	140200	596576205	2995	2995	2995	2995	1
436	20240604	140100	596573210	2990	2990	2990	2990	0
437	20240604	140000	596573210	2990	2990	2990	2990	1000
438	20240604	135900	593583210	2990	2990	2990	2990	0
439	20240604	135800	593583210	2990	2990	2990	2990	550
440	20240604	135700	591938710	2990	2995	2995	2990	4527
441	20240604	135600	578395345	2995	2995	2995	2995	689
442	20240604	135500	576331790	2995	2995	2995	2995	20
443	20240604	135400	576271890	2995	2995	2995	2995	100
444	20240604	135300	575972390	3000	3000	3000	3000	2
445	20240604	135200	575966390	2995	2995	2995	2995	0
446	20240604	135100	575966390	2995	3000	3000	2995	332
447	20240604	135000	574970455	3000	3000	3000	3000	41
448	20240604	134900	574847455	2995	2995	2995	2995	17
449	20240604	134800	574796540	2995	2995	2995	2995	181
450	20240604	134700	574254445	2995	2995	2995	2995	0
451	20240604	134600	574254445	2995	2995	2995	2995	0
452	20240604	134500	574254445	2995	2995	2995	2995	0
453	20240604	134400	574254445	2995	2995	2995	2995	0
454	20240604	134300	574254445	2995	2995	2995	2995	20
455	20240604	134200	574194545	2995	2995	2995	2995	0
456	20240604	134100	574194545	2995	2995	2995	2995	40
457	20240604	134000	574074745	3000	2995	3000	2995	41
458	20240604	133900	573951945	2995	2995	2995	2995	20
459	20240604	133800	573892045	2995	2995	2995	2995	0
460	20240604	133700	573892045	2995	2995	2995	2995	0
461	20240604	133600	573892045	2995	2995	2995	2995	40
462	20240604	133500	573772245	3000	2995	3000	2995	1090
463	20240604	133400	570507245	3000	3000	3000	3000	0
464	20240604	133300	570507245	3000	3000	3000	3000	1
465	20240604	133200	570504245	2995	2995	2995	2995	1613
466	20240604	133100	565673310	2995	2995	3000	2995	93
467	20240604	133000	565394610	2995	3000	3000	2995	31
468	20240604	132900	565301760	2995	3000	3000	2995	160
469	20240604	132800	564822510	3000	3000	3000	3000	12
470	20240604	132700	564786510	3000	3000	3000	3000	323
471	20240604	132600	563817510	3000	3000	3000	3000	200
472	20240604	132500	563217510	3000	3000	3000	3000	1
473	20240604	132400	563214510	3000	3000	3000	3000	0
474	20240604	132300	563214510	3000	3000	3000	3000	11
475	20240604	132200	563181510	3000	3000	3000	3000	30
476	20240604	132100	563091510	3000	3000	3000	3000	0
477	20240604	132000	563091510	3000	3000	3000	3000	1
478	20240604	131900	563088510	3000	3000	3000	3000	1
479	20240604	131800	563085510	2995	3000	3000	2995	102
480	20240604	131700	562780010	3000	3000	3000	3000	1
481	20240604	131600	562777010	3000	2995	3000	2995	209
482	20240604	131500	562151050	3000	3000	3000	3000	1
483	20240604	131400	562148050	3000	3000	3000	3000	0
484	20240604	131300	562148050	3000	3000	3000	3000	10
485	20240604	131200	562118050	3000	3000	3000	3000	0
486	20240604	131100	562118050	3000	3000	3000	3000	0
487	20240604	131000	562118050	3000	3000	3000	3000	1
488	20240604	130900	562115050	3000	3000	3000	3000	0
489	20240604	130800	562115050	3000	3000	3000	3000	10
490	20240604	130700	562085050	3000	3000	3000	3000	0
491	20240604	130600	562085050	3000	3000	3000	3000	1
492	20240604	130500	562082050	3000	3000	3000	3000	0
493	20240604	130400	562082050	3000	3000	3000	3000	0
494	20240604	130300	562082050	3000	3000	3000	3000	0
495	20240604	130200	562082050	3000	3000	3000	3000	1
496	20240604	130100	562079050	2990	3000	3000	2990	646
497	20240604	130000	560147420	3000	2995	3000	2995	3005
498	20240604	125900	551138050	2995	2995	2995	2995	506
499	20240604	125800	549622580	2995	2995	2995	2995	502
500	20240604	125700	548119090	2995	2995	3000	2995	40
501	20240604	125600	547999240	2995	2995	2995	2995	42
502	20240604	125500	547873450	2995	2995	2995	2995	100
503	20240604	125400	547573950	3000	3000	3000	3000	0
504	20240604	125300	547573950	3000	3000	3000	3000	1
505	20240604	125200	547570950	2995	2995	2995	2995	200
506	20240604	125100	546971950	2995	2995	2995	2995	526
507	20240604	125000	545396580	2995	3000	3000	2995	101
508	20240604	124900	545094080	2995	2995	2995	2995	10
509	20240604	124800	545064130	2995	3000	3000	2995	473
510	20240604	124700	543647465	3000	2995	3000	2995	7002
511	20240604	124600	522643470	2995	2995	2995	2995	80
512	20240604	124500	522403870	3000	3000	3000	3000	2
513	20240604	124400	522397870	3000	2990	3000	2990	319
514	20240604	124300	521444050	2995	2995	2995	2995	0
515	20240604	124200	521444050	2995	2995	2995	2995	30
516	20240604	124100	521354200	2995	2995	2995	2995	169
517	20240604	124000	520848045	3000	2995	3000	2995	473
518	20240604	123900	519429705	2995	2995	2995	2995	1
519	20240604	123800	519426710	2995	2995	2995	2995	250
520	20240604	123700	518677960	2995	2995	2995	2995	400
521	20240604	123600	517479960	3000	3000	3000	3000	0
522	20240604	123500	517479960	3000	3000	3000	3000	0
523	20240604	123400	517479960	3000	3000	3000	3000	0
524	20240604	123300	517479960	3000	3000	3000	3000	0
525	20240604	123200	517479960	3000	3000	3000	3000	72
526	20240604	123100	517263960	2990	2990	2990	2990	0
527	20240604	123000	517263960	2990	2990	2990	2990	0
528	20240604	122900	517263960	2990	2990	2990	2990	0
529	20240604	122800	517263960	2990	2990	2990	2990	0
530	20240604	122700	517263960	2990	2995	2995	2990	84
531	20240604	122600	517012455	3000	3000	3000	3000	1
532	20240604	122500	517009455	2995	2995	2995	2995	110
533	20240604	122400	516680005	3000	3000	3000	3000	50
534	20240604	122300	516530005	2995	2995	2995	2995	83
535	20240604	122200	516281420	2995	2995	2995	2995	140
536	20240604	122100	515862120	3000	3000	3000	3000	1
537	20240604	122000	515859120	2995	3000	3000	2995	204
538	20240604	121900	515248070	3000	2995	3000	2995	505
539	20240604	121800	513735570	3000	3000	3000	3000	0
540	20240604	121700	513735570	3000	3000	3000	3000	1
541	20240604	121600	513732570	2995	2995	2995	2995	13
542	20240604	121500	513693635	3000	2995	3000	2995	1212
543	20240604	121400	510063690	3000	2995	3000	2995	3
544	20240604	121300	510054700	3000	3000	3000	3000	0
545	20240604	121200	510054700	3000	2995	3000	2995	2
546	20240604	121100	510048705	3000	3000	3000	3000	34
547	20240604	121000	509946705	3000	3000	3000	3000	1
548	20240604	120900	509943705	2995	2995	2995	2995	1
549	20240604	120800	509940710	3000	2995	3000	2995	5941
550	20240604	120700	492146915	2995	2990	2995	2990	153
551	20240604	120600	491689430	2985	2985	2985	2985	2
552	20240604	120500	491683460	2985	2995	2995	2985	69
553	20240604	120400	491477015	2995	2995	2995	2995	0
554	20240604	120300	491477015	2995	2995	2995	2995	0
555	20240604	120200	491477015	2995	2995	2995	2995	0
556	20240604	120100	491477015	2995	2995	2995	2995	0
557	20240604	120000	491477015	2995	2995	2995	2995	1
558	20240604	115900	491474020	2995	2995	2995	2995	0
559	20240604	115800	491474020	2995	2990	2995	2990	131
560	20240604	115700	491082320	2990	2990	2990	2990	700
561	20240604	115600	488989320	2990	2990	2990	2990	330
562	20240604	115500	488002620	2990	2990	2990	2990	1
563	20240604	115400	487999630	2990	2990	2990	2990	5
564	20240604	115300	487984680	2990	2990	2990	2990	1
565	20240604	115200	487981690	2980	2980	2980	2980	189
566	20240604	115100	487418470	2975	2975	2975	2975	0
567	20240604	115000	487418470	2975	2975	2975	2975	129
568	20240604	114900	487034695	2975	2980	2980	2975	1850
569	20240604	114800	481522290	2980	2980	2980	2980	20
570	20240604	114700	481462690	2985	2985	2985	2985	2
571	20240604	114600	481456720	2985	2985	2985	2985	1086
572	20240604	114500	478215010	2980	2985	2985	2980	324
573	20240604	114400	477249020	2985	2990	2990	2985	297
574	20240604	114300	476361025	2990	2990	2990	2990	5
575	20240604	114200	476346075	2990	2990	2990	2990	8
576	20240604	114100	476322155	2990	2990	2990	2990	3
577	20240604	114000	476313185	2980	2980	2980	2980	0
578	20240604	113900	476313185	2980	2995	2995	2980	3173
579	20240604	113800	466856695	2995	2995	2995	2995	3
580	20240604	113700	466847710	2995	2995	2995	2990	18
581	20240604	113600	466793825	2995	2995	2995	2990	20
582	20240604	113500	466734015	2990	2990	2990	2990	22
583	20240604	113400	466668235	2995	2995	2995	2995	0
584	20240604	113300	466668235	2995	2995	2995	2995	1
585	20240604	113200	466665240	2980	2995	2995	2980	131
586	20240604	113100	466273025	2995	2995	2995	2995	0
587	20240604	113000	466273025	2995	2995	2995	2995	4
588	20240604	112900	466261045	2990	2990	2990	2990	1320
589	20240604	112800	462314245	2990	2990	2990	2980	52
590	20240604	112700	462159250	2990	2990	2990	2990	240
591	20240604	112600	461441650	2990	2990	2990	2990	1
592	20240604	112500	461438660	2985	2995	2995	2985	5462
593	20240604	112400	445129855	3000	3000	3000	3000	0
594	20240604	112300	445129855	3000	3000	3000	3000	300
595	20240604	112200	444229855	3000	3000	3000	3000	0
596	20240604	112100	444229855	3000	3000	3000	3000	8
597	20240604	112000	444205855	2995	2995	2995	2995	206
598	20240604	111900	443588885	2995	2995	2995	2995	1
599	20240604	111800	443585890	2985	2990	2990	2985	150
600	20240604	111700	443137445	2990	2990	2990	2990	0
601	20240604	111600	443137445	2990	2995	2995	2990	2703
602	20240604	111500	435051960	3000	3000	3000	3000	61
603	20240604	111400	434868960	3000	3000	3000	3000	0
604	20240604	111300	434868960	3000	3000	3000	3000	0
605	20240604	111200	434868960	3000	3000	3000	3000	0
606	20240604	111100	434868960	3000	3000	3000	3000	101
607	20240604	111000	434565960	2995	3000	3000	2995	116
608	20240604	110900	434218535	3000	2995	3000	2995	851
609	20240604	110800	431669785	2995	2995	2995	2995	156
610	20240604	110700	431202565	3000	3000	3000	3000	0
611	20240604	110600	431202565	3000	3000	3000	3000	39
612	20240604	110500	431085565	3000	2995	3000	2995	19
613	20240604	110400	431028625	2995	2995	3000	2995	33
614	20240604	110300	430929755	3000	2995	3000	2995	81
615	20240604	110200	430687125	2995	2995	2995	2995	0
616	20240604	110100	430687125	2995	2995	2995	2995	0
617	20240604	110000	430687125	2995	2995	2995	2995	0
618	20240604	105900	430687125	2995	2995	2995	2995	0
619	20240604	105800	430687125	2995	2995	2995	2995	2335
620	20240604	105700	423693800	2995	2995	2995	2995	100
621	20240604	105600	423394300	2995	2995	2995	2995	3
622	20240604	105500	423385315	2995	2995	2995	2995	8
623	20240604	105400	423361355	2990	2990	2990	2990	0
624	20240604	105300	423361355	2990	2990	2990	2990	1998
625	20240604	105200	417387335	2995	2995	2995	2995	0
626	20240604	105100	417387335	2995	2995	2995	2995	0
627	20240604	105000	417387335	2995	2995	2995	2995	0
628	20240604	104900	417387335	2995	2995	2995	2995	0
629	20240604	104800	417387335	2995	2995	2995	2995	410
630	20240604	104700	416159385	2995	2995	2995	2995	465
631	20240604	104600	414766710	2995	2995	2995	2995	138
632	20240604	104500	414353400	3000	3000	3000	3000	98
633	20240604	104400	414059400	2995	2995	2995	2995	0
634	20240604	104300	414059400	2995	2995	2995	2995	0
635	20240604	104200	414059400	2995	2995	2995	2995	0
636	20240604	104100	414059400	2995	3000	3000	2995	60
637	20240604	104000	413879450	3000	2995	3000	2995	347
638	20240604	103900	412839655	2995	2995	2995	2995	30
639	20240604	103800	412749805	2995	3000	3000	2995	343
640	20240604	103700	411720855	2995	2995	2995	2995	0
641	20240604	103600	411720855	2995	2995	2995	2995	110
642	20240604	103500	411391405	3000	3000	3000	3000	173
643	20240604	103400	410872405	2995	2995	2995	2995	210
644	20240604	103300	410243455	2995	2995	2995	2995	215
645	20240604	103200	409599530	3000	3000	3000	3000	0
646	20240604	103100	409599530	3000	3000	3000	3000	0
647	20240604	103000	409599530	3000	3000	3000	2995	424
648	20240604	102900	408327780	2995	2995	2995	2995	150
649	20240604	102800	407878530	3000	3000	3000	3000	1
650	20240604	102700	407875530	2995	2995	2995	2995	446
651	20240604	102600	406539760	2995	2995	2995	2995	0
652	20240604	102500	406539760	2995	2995	2995	2995	0
653	20240604	102400	406539760	2995	2995	2995	2995	0
654	20240604	102300	406539760	2995	2995	2995	2995	2
655	20240604	102200	406533770	3000	3000	3000	3000	5
656	20240604	102100	406518770	3000	3000	3000	3000	1504
657	20240604	102000	402006770	3000	3000	3000	3000	306
658	20240604	101900	401088770	3000	2990	3000	2990	55
659	20240604	101800	400924150	3000	3000	3000	3000	0
660	20240604	101700	400924150	3000	2990	3000	2990	11
661	20240604	101600	400891250	2990	2995	2995	2990	16103
662	20240604	101500	352663995	2995	2995	2995	2995	1068
663	20240604	101400	349465335	2995	2995	2995	2995	1500
664	20240604	101300	344972835	3000	2995	3000	2995	16
665	20240604	101200	344924910	2995	2995	2995	2995	15
666	20240604	101100	344879985	2995	2995	2995	2995	0
667	20240604	101000	344879985	2995	2995	2995	2995	1434
668	20240604	100900	340585155	3000	3000	3000	3000	0
669	20240604	100800	340585155	3000	2995	3000	2995	12
670	20240604	100700	340549165	3000	3000	3000	3000	1
671	20240604	100600	340546165	3000	3000	3000	3000	3
672	20240604	100500	340537165	3000	3000	3000	3000	56
673	20240604	100400	340369165	3000	3000	3000	3000	120
674	20240604	100300	340009165	3000	3005	3005	3000	258
675	20240604	100200	339234125	3005	3005	3005	3005	118
676	20240604	100100	338879535	3005	3000	3005	2995	241
677	20240604	100000	338157285	2995	3010	3010	2995	3982
678	20240604	095900	326218095	3000	3010	3010	3000	2069
679	20240604	095800	320010575	3005	3000	3010	3000	53
680	20240604	095700	319851305	3010	3005	3010	3000	530
681	20240604	095600	318259700	3010	3005	3010	3005	116
682	20240604	095500	317910665	3010	3010	3010	3005	767
683	20240604	095400	315602525	3005	3010	3010	3005	161
684	20240604	095300	315118080	3010	3005	3010	3005	310
685	20240604	095200	314186445	3005	3010	3010	3005	23
686	20240604	095100	314117280	3010	3000	3010	3000	1980
687	20240604	095000	308172720	3015	3015	3015	3015	236
688	20240604	094900	307461180	3015	3005	3015	3000	3891
689	20240604	094800	295762130	3000	3000	3005	2995	5192
690	20240604	094700	280186145	3005	3005	3005	3005	0
691	20240604	094600	280186145	3005	3005	3005	3005	100
692	20240604	094500	279885645	3005	3000	3005	3000	16
693	20240604	094400	279837590	3005	2995	3005	2995	2800
694	20240604	094300	271438050	3000	3005	3005	3000	362
695	20240604	094200	270352040	3005	3000	3005	3000	1392
696	20240604	094100	266176035	3000	2995	3005	2995	38
697	20240604	094000	266062040	3005	3000	3005	3000	2462
698	20240604	093900	258673520	3000	2995	3000	2995	64
699	20240604	093800	258481830	3000	2995	3000	2995	76
700	20240604	093700	258254205	3000	2995	3005	2995	1064
701	20240604	093600	255067195	2995	2995	3005	2995	1988
702	20240604	093500	249103365	3000	2995	3000	2995	129
703	20240604	093400	248716870	3000	3000	3000	3000	50
704	20240604	093300	248566870	3000	2995	3000	2995	48
705	20240604	093200	248423100	3000	3000	3000	2995	18
706	20240604	093100	248369135	3000	3000	3000	3000	100
707	20240604	093000	248069135	3000	2995	3000	2995	280
708	20240604	092900	247230530	2995	2995	2995	2995	1
709	20240604	092800	247227535	2990	2995	2995	2990	17
710	20240604	092700	247176655	2995	2990	3000	2990	29
711	20240604	092600	247089910	2995	2995	2995	2985	1489
712	20240604	092500	242634445	2995	3000	3000	2995	503
713	20240604	092400	241126695	3000	2995	3000	2995	3066
714	20240604	092300	231941520	2995	2995	2995	2995	1
715	20240604	092200	231938525	2995	2995	2995	2995	25
716	20240604	092100	231863650	3000	3000	3005	3000	404
717	20240604	092000	230650645	3000	2995	3000	2995	201
718	20240604	091900	230048645	2990	2990	2990	2990	0
719	20240604	091800	230048645	2990	2995	2995	2990	4847
720	20240604	091700	215538125	2995	3000	3000	2995	2999
721	20240604	091600	206541535	3000	3005	3005	2995	5703
722	20240604	091500	189422895	3005	3010	3010	3005	1590
723	20240604	091400	184640445	3010	3010	3010	3010	3677
724	20240604	091300	173572675	3010	3015	3015	3010	383
725	20240604	091200	172418285	3015	3005	3020	3005	4672
726	20240604	091100	158339000	3010	3005	3010	3000	2249
727	20240604	091000	151579995	3005	2995	3005	2995	17557
728	20240604	090900	98912990	2995	3000	3000	2990	4303
729	20240604	090800	86033815	3000	3000	3005	2980	4793
730	20240604	090700	71664040	3000	2995	3000	2990	1135
731	20240604	090600	68261190	2985	2980	2990	2975	5186
732	20240604	090500	52793855	2980	2980	2980	2975	421
733	20240604	090400	51540375	2980	2980	2985	2980	1224
734	20240604	090300	47892340	2980	2990	2990	2980	303
735	20240604	090200	46986380	2985	2985	2985	2985	265
736	20240604	090100	46195355	2975	2990	2990	2975	649
737	20240604	090000	44264210	2990	2990	3005	2975	14766