KissMeData/002780/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183800	245697598	889	889	889	889	17752
3	20240620	183700	245697598	889	889	889	889	0
4	20240620	183600	245697598	889	889	889	889	0
5	20240620	183500	245697598	889	889	889	889	0
6	20240620	183400	245697598	889	889	889	889	0
7	20240620	183300	245697598	889	889	889	889	0
8	20240620	183200	245697598	889	889	889	889	0
9	20240620	183100	245697598	889	889	889	889	0
10	20240620	183000	245697598	889	889	889	889	0
11	20240620	182900	245697598	889	889	889	889	0
12	20240620	182800	245697598	889	889	889	889	0
13	20240620	182700	245697598	889	889	889	889	0
14	20240620	182600	245697598	889	889	889	889	0
15	20240620	182500	245697598	889	889	889	889	0
16	20240620	182400	245697598	889	889	889	889	0
17	20240620	182300	245697598	889	889	889	889	0
18	20240620	182200	245697598	889	889	889	889	0
19	20240620	182100	245697598	889	889	889	889	0
20	20240620	182000	245697598	889	889	889	889	0
21	20240620	181900	245697598	889	889	889	889	0
22	20240620	181800	245697598	889	889	889	889	0
23	20240620	181700	245697598	889	889	889	889	0
24	20240620	181600	245697598	889	889	889	889	0
25	20240620	181500	245697598	889	889	889	889	0
26	20240620	181400	245697598	889	889	889	889	0
27	20240620	181300	245697598	889	889	889	889	0
28	20240620	181200	245697598	889	889	889	889	0
29	20240620	181100	245697598	889	889	889	889	0
30	20240620	181000	245697598	889	889	889	889	0
31	20240620	180900	245697598	889	889	889	889	0
32	20240620	180800	245697598	889	889	889	889	17752
33	20240620	180700	245697598	889	889	889	889	0
34	20240620	180600	245697598	889	889	889	889	0
35	20240620	180500	245697598	889	889	889	889	0
36	20240620	180400	245697598	889	889	889	889	0
37	20240620	180300	245697598	889	889	889	889	0
38	20240620	180200	245697598	889	889	889	889	0
39	20240620	180100	245697598	889	889	889	889	0
40	20240620	180000	245697598	889	889	889	889	0
41	20240620	175900	245697598	889	889	889	889	0
42	20240620	175800	245697598	889	889	889	889	0
43	20240620	175700	245697598	889	889	889	889	0
44	20240620	175600	245697598	889	889	889	889	0
45	20240620	175500	245697598	889	889	889	889	0
46	20240620	175400	245697598	889	889	889	889	0
47	20240620	175300	245697598	889	889	889	889	0
48	20240620	175200	245697598	889	889	889	889	0
49	20240620	175100	245697598	889	889	889	889	0
50	20240620	175000	245697598	889	889	889	889	0
51	20240620	174900	245697598	889	889	889	889	0
52	20240620	174800	245697598	889	889	889	889	0
53	20240620	174700	245697598	889	889	889	889	0
54	20240620	174600	245697598	889	889	889	889	0
55	20240620	174500	245697598	889	889	889	889	0
56	20240620	174400	245697598	889	889	889	889	0
57	20240620	174300	245697598	889	889	889	889	0
58	20240620	174200	245697598	889	889	889	889	0
59	20240620	174100	245697598	889	889	889	889	0
60	20240620	174000	245697598	889	889	889	889	0
61	20240620	173900	245697598	889	889	889	889	0
62	20240620	173800	245697598	889	889	889	889	17752
63	20240620	173700	245697598	889	889	889	889	0
64	20240620	173600	245697598	889	889	889	889	0
65	20240620	173500	245697598	889	889	889	889	0
66	20240620	173400	245697598	889	889	889	889	0
67	20240620	173300	245697598	889	889	889	889	0
68	20240620	173200	245697598	889	889	889	889	0
69	20240620	173100	245697598	889	889	889	889	0
70	20240620	173000	245697598	889	889	889	889	0
71	20240620	172900	245697598	889	889	889	889	0
72	20240620	172800	245697598	889	889	889	889	0
73	20240620	172700	245697598	889	889	889	889	0
74	20240620	172600	245697598	889	889	889	889	0
75	20240620	172500	245697598	889	889	889	889	0
76	20240620	172400	245697598	889	889	889	889	0
77	20240620	172300	245697598	889	889	889	889	0
78	20240620	172200	245697598	889	889	889	889	0
79	20240620	172100	245697598	889	889	889	889	0
80	20240620	172000	245697598	889	889	889	889	0
81	20240620	171900	245697598	889	889	889	889	0
82	20240620	171800	245697598	889	889	889	889	0
83	20240620	171700	245697598	889	889	889	889	0
84	20240620	171600	245697598	889	889	889	889	0
85	20240620	171500	245697598	889	889	889	889	0
86	20240620	171400	245697598	889	889	889	889	0
87	20240620	171300	245697598	889	889	889	889	0
88	20240620	171200	245697598	889	889	889	889	0
89	20240620	171100	245697598	889	889	889	889	0
90	20240620	171000	245697598	889	889	889	889	0
91	20240620	170900	245697598	889	889	889	889	0
92	20240620	170800	245697598	889	889	889	889	17752
93	20240620	170700	245697598	889	889	889	889	0
94	20240620	170600	245697598	889	889	889	889	0
95	20240620	170500	245697598	889	889	889	889	0
96	20240620	170400	245697598	889	889	889	889	0
97	20240620	170300	245697598	889	889	889	889	0
98	20240620	170200	245697598	889	889	889	889	0
99	20240620	170100	245697598	889	889	889	889	0
100	20240620	170000	245697598	889	889	889	889	0
101	20240620	165900	245697598	889	889	889	889	0
102	20240620	165800	245697598	889	889	889	889	0
103	20240620	165700	245697598	889	889	889	889	0
104	20240620	165600	245697598	889	889	889	889	0
105	20240620	165500	245697598	889	889	889	889	0
106	20240620	165400	245697598	889	889	889	889	0
107	20240620	165300	245697598	889	889	889	889	0
108	20240620	165200	245697598	889	889	889	889	0
109	20240620	165100	245697598	889	889	889	889	0
110	20240620	165000	245697598	889	889	889	889	0
111	20240620	164900	245697598	889	889	889	889	0
112	20240620	164800	245697598	889	889	889	889	0
113	20240620	164700	245697598	889	889	889	889	0
114	20240620	164600	245697598	889	889	889	889	0
115	20240620	164500	245697598	889	889	889	889	0
116	20240620	164400	245697598	889	889	889	889	0
117	20240620	164300	245697598	889	889	889	889	0
118	20240620	164200	245697598	889	889	889	889	0
119	20240620	164100	245697598	889	889	889	889	0
120	20240620	164000	245697598	889	889	889	889	0
121	20240620	163900	245697598	889	889	889	889	0
122	20240620	163800	245697598	889	889	889	889	17752
123	20240620	163700	245697598	889	889	889	889	0
124	20240620	163600	245697598	889	889	889	889	0
125	20240620	163500	245697598	889	889	889	889	0
126	20240620	163400	245697598	889	889	889	889	0
127	20240620	163300	245697598	889	889	889	889	0
128	20240620	163200	245697598	889	889	889	889	0
129	20240620	163100	245697598	889	889	889	889	0
130	20240620	163000	245697598	889	889	889	889	0
131	20240620	162900	245697598	889	889	889	889	0
132	20240620	162800	245697598	889	889	889	889	0
133	20240620	162700	245697598	889	889	889	889	0
134	20240620	162600	245697598	889	889	889	889	0
135	20240620	162500	245697598	889	889	889	889	0
136	20240620	162400	245697598	889	889	889	889	0
137	20240620	162300	245697598	889	889	889	889	0
138	20240620	162200	245697598	889	889	889	889	0
139	20240620	162100	245697598	889	889	889	889	0
140	20240620	162000	245697598	889	889	889	889	0
141	20240620	161900	245697598	889	889	889	889	0
142	20240620	161800	245697598	889	889	889	889	0
143	20240620	161700	245697598	889	889	889	889	0
144	20240620	161600	245697598	889	889	889	889	0
145	20240620	161500	245697598	889	889	889	889	0
146	20240620	161400	245697598	889	889	889	889	0
147	20240620	161300	245697598	889	889	889	889	0
148	20240620	161200	245697598	889	889	889	889	0
149	20240620	161100	245697598	889	889	889	889	0
150	20240620	161000	245697598	889	889	889	889	0
151	20240620	160900	245697598	889	889	889	889	0
152	20240620	160800	245697598	889	889	889	889	17752
153	20240620	160700	245697598	889	889	889	889	0
154	20240620	160600	245697598	889	889	889	889	0
155	20240620	160500	245697598	889	889	889	889	0
156	20240620	160400	245697598	889	889	889	889	0
157	20240620	160300	245697598	889	889	889	889	0
158	20240620	160200	245697598	889	889	889	889	0
159	20240620	160100	245697598	889	889	889	889	0
160	20240620	160000	245697598	889	889	889	889	0
161	20240620	155900	245697598	889	889	889	889	0
162	20240620	155800	245697598	889	889	889	889	0
163	20240620	155700	245697598	889	889	889	889	0
164	20240620	155600	245697598	889	889	889	889	0
165	20240620	155500	245697598	889	889	889	889	0
166	20240620	155400	245697598	889	889	889	889	0
167	20240620	155300	245697598	889	889	889	889	0
168	20240620	155200	245697598	889	889	889	889	0
169	20240620	155100	245697598	889	889	889	889	0
170	20240620	155000	245697598	889	889	889	889	0
171	20240620	154900	245697598	889	889	889	889	0
172	20240620	154800	245697598	889	889	889	889	0
173	20240620	154700	245697598	889	889	889	889	0
174	20240620	154600	245697598	889	889	889	889	0
175	20240620	154500	245697598	889	889	889	889	0
176	20240620	154400	245697598	889	889	889	889	0
177	20240620	154300	245697598	889	889	889	889	0
178	20240620	154200	245697598	889	889	889	889	0
179	20240620	154100	245697598	889	889	889	889	0
180	20240620	154000	245697598	889	889	889	889	0
181	20240620	153900	245697598	889	889	889	889	0
182	20240620	153800	245697598	889	889	889	889	17752
183	20240620	153700	245697598	889	889	889	889	0
184	20240620	153600	245697598	889	889	889	889	0
185	20240620	153500	245697598	889	889	889	889	0
186	20240620	153400	245697598	889	889	889	889	0
187	20240620	153300	245697598	889	889	889	889	0
188	20240620	153200	245697598	889	889	889	889	0
189	20240620	153100	245697598	889	889	889	889	0
190	20240620	153000	245697598	889	889	889	889	17752
191	20240620	152900	229916070	888	888	888	888	0
192	20240620	152800	229916070	888	888	888	888	0
193	20240620	152700	229916070	888	888	888	888	0
194	20240620	152600	229916070	888	888	888	888	0
195	20240620	152500	229916070	888	888	888	888	0
196	20240620	152400	229916070	888	888	888	888	0
197	20240620	152300	229916070	888	888	888	888	0
198	20240620	152200	229916070	888	888	888	888	0
199	20240620	152100	229916070	888	888	888	888	0
200	20240620	152000	229916070	888	888	888	888	0
201	20240620	151900	229916070	888	888	888	888	428
202	20240620	151800	229536006	888	888	888	888	688
203	20240620	151700	228925062	889	886	889	886	7636
204	20240620	151600	222150526	885	885	885	885	260
205	20240620	151500	221920426	883	885	885	883	471
206	20240620	151400	221504251	885	885	885	885	500
207	20240620	151300	221061751	885	885	885	885	0
208	20240620	151200	221061751	885	885	885	885	0
209	20240620	151100	221061751	885	885	885	885	203
210	20240620	151000	220882096	885	883	885	883	35
211	20240620	150900	220851131	883	883	883	883	0
212	20240620	150800	220851131	883	883	883	883	0
213	20240620	150700	220851131	883	885	885	883	1326
214	20240620	150600	219680269	884	884	884	884	7
215	20240620	150500	219674081	884	884	884	884	0
216	20240620	150400	219674081	884	884	884	884	0
217	20240620	150300	219674081	884	884	884	884	877
218	20240620	150200	218898813	884	884	884	884	0
219	20240620	150100	218898813	884	884	884	884	129
220	20240620	150000	218784777	884	884	884	884	0
221	20240620	145900	218784777	884	884	884	884	1000
222	20240620	145800	217900777	883	883	883	883	0
223	20240620	145700	217900777	883	883	883	883	0
224	20240620	145600	217900777	883	885	885	883	285
225	20240620	145500	217649120	885	884	885	883	2722
226	20240620	145400	215242895	886	886	886	886	0
227	20240620	145300	215242895	886	886	886	886	0
228	20240620	145200	215242895	886	886	886	886	0
229	20240620	145100	215242895	886	886	886	886	0
230	20240620	145000	215242895	886	886	886	886	0
231	20240620	144900	215242895	886	886	886	886	0
232	20240620	144800	215242895	886	886	886	886	22
233	20240620	144700	215223403	886	886	886	886	8
234	20240620	144600	215216315	886	886	886	886	0
235	20240620	144500	215216315	886	886	886	886	2
236	20240620	144400	215214543	883	883	883	883	0
237	20240620	144300	215214543	883	883	883	883	0
238	20240620	144200	215214543	883	883	883	883	0
239	20240620	144100	215214543	883	885	885	883	19554
240	20240620	144000	197935839	885	885	885	885	1992
241	20240620	143900	196172919	886	886	886	886	0
242	20240620	143800	196172919	886	886	886	886	0
243	20240620	143700	196172919	886	886	886	886	1446
244	20240620	143600	194891763	886	886	886	886	0
245	20240620	143500	194891763	886	886	886	886	0
246	20240620	143400	194891763	886	886	886	886	0
247	20240620	143300	194891763	886	886	886	886	303
248	20240620	143200	194623305	886	887	887	886	60
249	20240620	143100	194570135	887	887	887	887	113
250	20240620	143000	194469904	887	886	887	886	89
251	20240620	142900	194390971	886	886	886	886	0
252	20240620	142800	194390971	886	886	886	886	70
253	20240620	142700	194328951	886	886	886	886	0
254	20240620	142600	194328951	886	886	886	886	0
255	20240620	142500	194328951	886	886	886	886	0
256	20240620	142400	194328951	886	886	886	886	0
257	20240620	142300	194328951	886	886	886	886	0
258	20240620	142200	194328951	886	886	886	886	0
259	20240620	142100	194328951	886	886	886	886	0
260	20240620	142000	194328951	886	886	886	886	0
261	20240620	141900	194328951	886	886	886	886	0
262	20240620	141800	194328951	886	886	886	886	0
263	20240620	141700	194328951	886	886	886	886	0
264	20240620	141600	194328951	886	886	886	886	0
265	20240620	141500	194328951	886	886	886	886	0
266	20240620	141400	194328951	886	886	886	886	0
267	20240620	141300	194328951	886	886	886	886	836
268	20240620	141200	193588255	886	886	886	886	0
269	20240620	141100	193588255	886	886	886	886	0
270	20240620	141000	193588255	886	886	886	886	877
271	20240620	140900	192811233	886	886	886	886	50
272	20240620	140800	192766933	886	886	886	886	3
273	20240620	140700	192764275	887	887	887	887	0
274	20240620	140600	192764275	887	887	887	887	1
275	20240620	140500	192763388	886	885	886	885	452
276	20240620	140400	192362917	886	885	886	885	1181
277	20240620	140300	191317731	885	885	885	885	1847
278	20240620	140200	189683136	886	886	886	886	0
279	20240620	140100	189683136	886	886	886	886	6
280	20240620	140000	189677820	887	886	887	886	115
281	20240620	135900	189575891	886	886	886	886	0
282	20240620	135800	189575891	886	886	886	886	0
283	20240620	135700	189575891	886	886	886	886	0
284	20240620	135600	189575891	886	886	886	886	0
285	20240620	135500	189575891	886	886	886	886	424
286	20240620	135400	189200227	887	886	887	886	63
287	20240620	135300	189144408	887	887	887	887	0
288	20240620	135200	189144408	887	887	887	887	0
289	20240620	135100	189144408	887	887	887	887	0
290	20240620	135000	189144408	887	886	887	886	365
291	20240620	134900	188820953	887	887	887	887	0
292	20240620	134800	188820953	887	887	887	887	0
293	20240620	134700	188820953	887	887	887	887	0
294	20240620	134600	188820953	887	887	887	887	0
295	20240620	134500	188820953	887	887	887	887	0
296	20240620	134400	188820953	887	887	887	887	0
297	20240620	134300	188820953	887	887	887	887	0
298	20240620	134200	188820953	887	887	887	887	0
299	20240620	134100	188820953	887	887	887	887	747
300	20240620	134000	188158364	888	888	888	888	0
301	20240620	133900	188158364	888	888	888	888	0
302	20240620	133800	188158364	888	888	888	888	0
303	20240620	133700	188158364	888	888	888	888	0
304	20240620	133600	188158364	888	888	888	888	0
305	20240620	133500	188158364	888	888	888	888	0
306	20240620	133400	188158364	888	888	888	888	0
307	20240620	133300	188158364	888	888	888	888	67
308	20240620	133200	188098868	887	887	887	887	0
309	20240620	133100	188098868	887	887	887	887	0
310	20240620	133000	188098868	887	887	887	887	0
311	20240620	132900	188098868	887	887	887	887	3
312	20240620	132800	188096207	888	888	888	888	0
313	20240620	132700	188096207	888	888	888	888	100
314	20240620	132600	188007407	888	888	888	888	101
315	20240620	132500	187917719	888	888	888	888	0
316	20240620	132400	187917719	888	888	888	888	0
317	20240620	132300	187917719	888	888	888	888	0
318	20240620	132200	187917719	888	887	888	887	780
319	20240620	132100	187225553	888	888	888	888	22
320	20240620	132000	187206017	888	888	888	888	0
321	20240620	131900	187206017	888	888	888	888	108
322	20240620	131800	187110113	888	888	888	888	20
323	20240620	131700	187092353	888	888	888	888	305
324	20240620	131600	186821513	887	887	887	887	0
325	20240620	131500	186821513	887	887	887	887	127
326	20240620	131400	186708864	889	889	889	889	0
327	20240620	131300	186708864	889	889	889	889	0
328	20240620	131200	186708864	889	889	889	889	0
329	20240620	131100	186708864	889	888	889	888	1119
330	20240620	131000	185714074	889	889	889	889	0
331	20240620	130900	185714074	889	889	889	889	0
332	20240620	130800	185714074	889	889	889	889	263
333	20240620	130700	185480267	889	889	889	889	0
334	20240620	130600	185480267	889	889	889	889	0
335	20240620	130500	185480267	889	889	889	889	0
336	20240620	130400	185480267	889	888	889	888	101
337	20240620	130300	185390578	888	888	888	888	0
338	20240620	130200	185390578	888	888	888	888	500
339	20240620	130100	184946578	886	886	886	886	0
340	20240620	130000	184946578	886	886	886	886	11
341	20240620	125900	184936832	886	886	886	886	31
342	20240620	125800	184909366	886	886	886	886	12
343	20240620	125700	184898734	886	886	886	886	4034
344	20240620	125600	181324610	886	888	888	886	33
345	20240620	125500	181295368	886	886	886	886	36
346	20240620	125400	181263472	885	885	885	885	37
347	20240620	125300	181230727	885	885	885	885	210
348	20240620	125200	181044877	885	888	888	885	13
349	20240620	125100	181033366	885	885	885	885	30
350	20240620	125000	181006816	885	885	885	885	37
351	20240620	124900	180974071	885	885	885	885	37
352	20240620	124800	180941326	885	885	885	885	65
353	20240620	124700	180883801	885	885	885	885	37
354	20240620	124600	180851056	885	885	885	885	11
355	20240620	124500	180841321	885	885	888	885	1254
356	20240620	124400	179727862	885	885	885	885	36
357	20240620	124300	179696002	885	885	885	885	36
358	20240620	124200	179664142	885	885	888	885	280
359	20240620	124100	179415595	885	887	887	885	175
360	20240620	124000	179260442	885	885	885	885	12
361	20240620	123900	179249822	885	885	885	885	30
362	20240620	123800	179223272	885	885	885	885	37
363	20240620	123700	179190527	885	886	886	885	369
364	20240620	123600	178863960	885	886	886	885	58
365	20240620	123500	178812591	886	885	886	885	36
366	20240620	123400	178780725	885	885	885	885	37
367	20240620	123300	178747980	885	885	885	885	1117
368	20240620	123200	177759435	885	885	885	885	37
369	20240620	123100	177726690	885	885	885	885	35
370	20240620	123000	177695715	887	885	887	885	33
371	20240620	122900	177666506	884	887	887	884	38
372	20240620	122800	177632884	885	885	888	885	40
373	20240620	122700	177597472	888	885	888	885	107
374	20240620	122600	177502474	888	885	888	885	38
375	20240620	122500	177468838	888	885	888	885	39
376	20240620	122400	177434317	888	885	888	885	32
377	20240620	122300	177405994	885	885	885	885	36
378	20240620	122200	177374134	885	885	885	885	37
379	20240620	122100	177341389	885	885	885	885	6
380	20240620	122000	177336079	888	885	888	885	37
381	20240620	121900	177303328	888	886	888	885	38
382	20240620	121800	177269686	888	887	888	885	3832
383	20240620	121700	173866967	887	886	888	885	833
384	20240620	121600	173127355	887	885	887	885	2738
385	20240620	121500	170698819	887	887	887	885	8
386	20240620	121400	170691735	885	885	887	885	39
387	20240620	121300	170657216	887	885	887	885	40
388	20240620	121200	170621810	887	885	887	885	32
389	20240620	121100	170593486	887	885	887	885	64
390	20240620	121000	170536790	887	885	887	885	39
391	20240620	120900	170502269	887	885	887	885	40
392	20240620	120800	170466858	887	885	887	885	14
393	20240620	120700	170454464	887	887	887	885	33
394	20240620	120600	170425253	885	887	887	885	43
395	20240620	120500	170387186	885	885	885	885	36
396	20240620	120400	170355326	887	885	887	885	290
397	20240620	120300	170098624	885	885	885	885	36
398	20240620	120200	170066764	885	886	886	885	67
399	20240620	120100	170007419	885	886	886	885	33
400	20240620	120000	169978212	885	886	886	885	36
401	20240620	115900	169946351	885	885	885	885	36
402	20240620	115800	169914491	885	885	885	885	31
403	20240620	115700	169887056	885	885	885	885	37
404	20240620	115600	169854311	885	885	885	885	17
405	20240620	115500	169839266	885	885	886	885	24
406	20240620	115400	169818025	885	885	885	885	36
407	20240620	115300	169786165	885	885	885	883	20065
408	20240620	115200	152028750	885	885	885	885	31
409	20240620	115100	152001315	885	885	885	885	36
410	20240620	115000	151969455	885	885	885	885	14
411	20240620	114900	151957065	885	886	886	885	63
412	20240620	114800	151901265	885	887	887	885	51
413	20240620	114700	151856114	885	885	885	885	36
414	20240620	114600	151824254	885	885	885	885	30
415	20240620	114500	151797704	885	885	885	885	37
416	20240620	114400	151764959	885	883	885	883	36
417	20240620	114300	151733161	883	883	883	883	6
418	20240620	114200	151727863	883	883	887	883	41
419	20240620	114100	151691640	883	883	887	883	39
420	20240620	114000	151657195	886	886	886	886	33367
421	20240620	113900	122094033	886	886	886	886	35
422	20240620	113800	122063023	886	886	886	886	36
423	20240620	113700	122031127	886	886	886	886	16
424	20240620	113600	122016951	886	886	886	886	37
425	20240620	113500	121984169	886	886	886	886	37
426	20240620	113400	121951387	886	886	886	886	6579
427	20240620	113300	116122393	885	885	885	885	37
428	20240620	113200	116089648	885	885	886	885	42
429	20240620	113100	116052473	885	886	886	885	56
430	20240620	113000	116002863	885	885	885	885	36
431	20240620	112900	115971003	885	885	885	885	35
432	20240620	112800	115940028	885	882	885	882	865
433	20240620	112700	115174910	882	882	882	882	36
434	20240620	112600	115143158	882	882	882	882	37
435	20240620	112500	115110524	882	882	882	882	6
436	20240620	112400	115105232	882	882	882	882	36
437	20240620	112300	115073480	882	884	884	882	9816
438	20240620	112200	106396184	884	884	884	884	37
439	20240620	112100	106363476	884	884	884	884	36
440	20240620	112000	106331652	884	884	884	884	31
441	20240620	111900	106304248	884	884	884	884	36
442	20240620	111800	106272424	884	884	884	884	11
443	20240620	111700	106262700	884	886	886	884	441
444	20240620	111600	105872793	884	884	886	884	38
445	20240620	111500	105839199	886	884	886	884	38
446	20240620	111400	105805603	884	885	885	884	805
447	20240620	111300	105093202	885	884	885	884	1173
448	20240620	111200	104055121	884	884	884	884	665
449	20240620	111100	103467261	884	885	885	884	98
450	20240620	111000	103380562	884	884	885	884	78
451	20240620	110900	103311580	884	884	885	884	47
452	20240620	110800	103270022	884	881	884	881	5361
453	20240620	110700	98534010	881	881	881	881	36
454	20240620	110600	98502294	881	882	882	881	1088
455	20240620	110500	97542684	882	882	882	882	31
456	20240620	110400	97515342	882	882	882	882	36
457	20240620	110300	97483590	882	882	882	882	35
458	20240620	110200	97452720	883	882	883	882	32
459	20240620	110100	97424495	882	882	882	882	37
460	20240620	110000	97391861	882	883	883	882	269
461	20240620	105900	97154345	882	882	882	882	0
462	20240620	105800	97154345	882	882	882	882	0
463	20240620	105700	97154345	882	882	882	882	0
464	20240620	105600	97154345	882	882	882	882	621
465	20240620	105500	96606623	882	882	882	882	0
466	20240620	105400	96606623	882	882	882	882	0
467	20240620	105300	96606623	882	882	882	882	702
468	20240620	105200	95987459	883	883	883	883	0
469	20240620	105100	95987459	883	883	883	883	0
470	20240620	105000	95987459	883	883	883	883	0
471	20240620	104900	95987459	883	883	883	883	0
472	20240620	104800	95987459	883	881	883	881	6
473	20240620	104700	95982171	881	881	881	881	341
474	20240620	104600	95681750	881	881	881	881	0
475	20240620	104500	95681750	881	881	881	881	0
476	20240620	104400	95681750	881	882	882	881	2994
477	20240620	104300	93043736	882	882	882	882	0
478	20240620	104200	93043736	882	882	882	882	0
479	20240620	104100	93043736	882	882	882	882	0
480	20240620	104000	93043736	882	882	882	882	2
481	20240620	103900	93041972	882	882	882	882	0
482	20240620	103800	93041972	882	882	882	882	1
483	20240620	103700	93041090	882	882	882	882	2
484	20240620	103600	93039326	882	882	882	882	3
485	20240620	103500	93036680	881	881	881	881	0
486	20240620	103400	93036680	881	881	881	881	300
487	20240620	103300	92772380	881	881	881	881	0
488	20240620	103200	92772380	881	880	881	880	531
489	20240620	103100	92304628	882	882	882	882	1
490	20240620	103000	92303746	881	881	881	881	1
491	20240620	102900	92302865	881	881	881	881	0
492	20240620	102800	92302865	881	881	881	881	2637
493	20240620	102700	89979668	881	881	881	881	10
494	20240620	102600	89970858	881	881	881	881	60
495	20240620	102500	89917998	881	881	881	881	3181
496	20240620	102400	87115537	882	882	882	882	2
497	20240620	102300	87113773	882	882	882	882	10
498	20240620	102200	87104953	881	881	882	881	5097
499	20240620	102100	82609797	881	881	881	881	612
500	20240620	102000	82070625	882	881	882	881	1026
501	20240620	101900	81166698	881	881	881	881	1
502	20240620	101800	81165817	882	882	882	882	0
503	20240620	101700	81165817	882	882	882	882	0
504	20240620	101600	81165817	882	882	882	882	27
505	20240620	101500	81142003	882	882	882	882	0
506	20240620	101400	81142003	882	882	882	882	2
507	20240620	101300	81140239	883	883	883	883	1
508	20240620	101200	81139356	883	883	883	883	0
509	20240620	101100	81139356	883	883	883	883	0
510	20240620	101000	81139356	883	883	883	883	101
511	20240620	100900	81050173	881	882	882	881	1079
512	20240620	100800	80098596	882	881	882	881	7053
513	20240620	100700	73881169	882	882	882	882	10288
514	20240620	100600	64807153	882	882	882	882	1
515	20240620	100500	64806271	883	883	883	883	224
516	20240620	100400	64608479	883	884	884	883	3642
517	20240620	100300	61391275	884	884	884	884	71
518	20240620	100200	61328511	885	885	885	885	0
519	20240620	100100	61328511	885	885	885	885	11
520	20240620	100000	61318776	885	885	885	885	50
521	20240620	095900	61274526	885	885	885	885	1534
522	20240620	095800	59916936	887	887	887	885	1533
523	20240620	095700	58560169	886	886	887	885	513
524	20240620	095600	58105610	887	884	887	884	13322
525	20240620	095500	46305299	884	884	884	884	5596
526	20240620	095400	41358435	884	883	884	883	5366
527	20240620	095300	36620246	883	883	883	883	16
528	20240620	095200	36606118	883	882	883	882	70
529	20240620	095100	36544328	883	882	883	882	34
530	20240620	095000	36514336	883	882	883	882	94
531	20240620	094900	36431384	882	883	883	882	42
532	20240620	094800	36394338	883	883	883	883	49
533	20240620	094700	36351071	883	882	883	882	53
534	20240620	094600	36304321	882	882	882	882	1200
535	20240620	094500	35245921	883	883	883	883	0
536	20240620	094400	35245921	883	883	883	882	48
537	20240620	094300	35203538	883	883	883	883	54
538	20240620	094200	35155856	883	883	883	882	41
539	20240620	094100	35119673	883	883	883	883	13
540	20240620	094000	35108194	883	883	883	883	5
541	20240620	093900	35103779	883	883	883	881	1221
542	20240620	093800	34028036	883	883	883	881	34
543	20240620	093700	33998046	882	882	882	882	186
544	20240620	093600	33833994	883	883	883	883	0
545	20240620	093500	33833994	883	883	883	883	0
546	20240620	093400	33833994	883	882	883	881	1175
547	20240620	093300	32798416	882	882	882	882	0
548	20240620	093200	32798416	882	882	882	882	200
549	20240620	093100	32622016	881	881	881	881	0
550	20240620	093000	32622016	881	881	881	881	1450
551	20240620	092900	31344566	881	881	881	881	0
552	20240620	092800	31344566	881	882	882	881	45
553	20240620	092700	31304887	883	883	883	883	10
554	20240620	092600	31296057	883	883	883	883	0
555	20240620	092500	31296057	883	883	883	883	0
556	20240620	092400	31296057	883	883	883	883	0
557	20240620	092300	31296057	883	883	883	883	99
558	20240620	092200	31208640	883	883	883	883	3
559	20240620	092100	31205991	883	883	883	883	50
560	20240620	092000	31161841	883	883	883	883	0
561	20240620	091900	31161841	883	883	883	883	50
562	20240620	091800	31117691	883	881	883	881	39
563	20240620	091700	31083256	883	882	883	882	487
564	20240620	091600	30653495	882	881	882	881	438
565	20240620	091500	30267517	880	880	880	880	0
566	20240620	091400	30267517	880	880	880	880	11
567	20240620	091300	30257837	880	881	881	876	11174
568	20240620	091200	20443558	885	884	885	884	1750
569	20240620	091100	18894892	879	881	881	879	10057
570	20240620	091000	10047199	881	884	884	881	5001
571	20240620	090900	5640825	882	882	882	882	0
572	20240620	090800	5640825	882	882	882	882	400
573	20240620	090700	5288025	881	881	881	881	330
574	20240620	090600	4997295	882	882	882	882	3
575	20240620	090500	4994649	882	882	882	882	10
576	20240620	090400	4985829	882	882	882	882	500
577	20240620	090300	4544829	881	881	881	881	319
578	20240620	090200	4263790	881	883	883	881	2566
579	20240620	090100	2001776	884	884	884	884	0
580	20240620	090000	2001776	884	883	884	883	2267