KissMeData/001780/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183500	646302730	2940	2940	2940	2940	2555
3	20240620	183400	646302730	2940	2940	2940	2940	0
4	20240620	183300	646302730	2940	2940	2940	2940	0
5	20240620	183200	646302730	2940	2940	2940	2940	0
6	20240620	183100	646302730	2940	2940	2940	2940	0
7	20240620	183000	646302730	2940	2940	2940	2940	0
8	20240620	182900	646302730	2940	2940	2940	2940	0
9	20240620	182800	646302730	2940	2940	2940	2940	0
10	20240620	182700	646302730	2940	2940	2940	2940	0
11	20240620	182600	646302730	2940	2940	2940	2940	0
12	20240620	182500	646302730	2940	2940	2940	2940	0
13	20240620	182400	646302730	2940	2940	2940	2940	0
14	20240620	182300	646302730	2940	2940	2940	2940	0
15	20240620	182200	646302730	2940	2940	2940	2940	0
16	20240620	182100	646302730	2940	2940	2940	2940	0
17	20240620	182000	646302730	2940	2940	2940	2940	0
18	20240620	181900	646302730	2940	2940	2940	2940	0
19	20240620	181800	646302730	2940	2940	2940	2940	0
20	20240620	181700	646302730	2940	2940	2940	2940	0
21	20240620	181600	646302730	2940	2940	2940	2940	0
22	20240620	181500	646302730	2940	2940	2940	2940	0
23	20240620	181400	646302730	2940	2940	2940	2940	0
24	20240620	181300	646302730	2940	2940	2940	2940	0
25	20240620	181200	646302730	2940	2940	2940	2940	0
26	20240620	181100	646302730	2940	2940	2940	2940	0
27	20240620	181000	646302730	2940	2940	2940	2940	0
28	20240620	180900	646302730	2940	2940	2940	2940	0
29	20240620	180800	646302730	2940	2940	2940	2940	0
30	20240620	180700	646302730	2940	2940	2940	2940	0
31	20240620	180600	646302730	2940	2940	2940	2940	0
32	20240620	180500	646302730	2940	2940	2940	2940	2555
33	20240620	180400	646302730	2940	2940	2940	2940	0
34	20240620	180300	646302730	2940	2940	2940	2940	0
35	20240620	180200	646302730	2940	2940	2940	2940	0
36	20240620	180100	646302730	2940	2940	2940	2940	0
37	20240620	180000	646302730	2940	2940	2940	2940	0
38	20240620	175900	646302730	2940	2940	2940	2940	0
39	20240620	175800	646302730	2940	2940	2940	2940	0
40	20240620	175700	646302730	2940	2940	2940	2940	0
41	20240620	175600	646302730	2940	2940	2940	2940	0
42	20240620	175500	646302730	2940	2940	2940	2940	0
43	20240620	175400	646302730	2940	2940	2940	2940	0
44	20240620	175300	646302730	2940	2940	2940	2940	0
45	20240620	175200	646302730	2940	2940	2940	2940	0
46	20240620	175100	646302730	2940	2940	2940	2940	0
47	20240620	175000	646302730	2940	2940	2940	2940	0
48	20240620	174900	646302730	2940	2940	2940	2940	0
49	20240620	174800	646302730	2940	2940	2940	2940	0
50	20240620	174700	646302730	2940	2940	2940	2940	0
51	20240620	174600	646302730	2940	2940	2940	2940	0
52	20240620	174500	646302730	2940	2940	2940	2940	0
53	20240620	174400	646302730	2940	2940	2940	2940	0
54	20240620	174300	646302730	2940	2940	2940	2940	0
55	20240620	174200	646302730	2940	2940	2940	2940	0
56	20240620	174100	646302730	2940	2940	2940	2940	0
57	20240620	174000	646302730	2940	2940	2940	2940	0
58	20240620	173900	646302730	2940	2940	2940	2940	0
59	20240620	173800	646302730	2940	2940	2940	2940	0
60	20240620	173700	646302730	2940	2940	2940	2940	0
61	20240620	173600	646302730	2940	2940	2940	2940	0
62	20240620	173500	646302730	2940	2940	2940	2940	2555
63	20240620	173400	646302730	2940	2940	2940	2940	0
64	20240620	173300	646302730	2940	2940	2940	2940	0
65	20240620	173200	646302730	2940	2940	2940	2940	0
66	20240620	173100	646302730	2940	2940	2940	2940	0
67	20240620	173000	646302730	2940	2940	2940	2940	0
68	20240620	172900	646302730	2940	2940	2940	2940	0
69	20240620	172800	646302730	2940	2940	2940	2940	0
70	20240620	172700	646302730	2940	2940	2940	2940	0
71	20240620	172600	646302730	2940	2940	2940	2940	0
72	20240620	172500	646302730	2940	2940	2940	2940	0
73	20240620	172400	646302730	2940	2940	2940	2940	0
74	20240620	172300	646302730	2940	2940	2940	2940	0
75	20240620	172200	646302730	2940	2940	2940	2940	0
76	20240620	172100	646302730	2940	2940	2940	2940	0
77	20240620	172000	646302730	2940	2940	2940	2940	0
78	20240620	171900	646302730	2940	2940	2940	2940	0
79	20240620	171800	646302730	2940	2940	2940	2940	0
80	20240620	171700	646302730	2940	2940	2940	2940	0
81	20240620	171600	646302730	2940	2940	2940	2940	0
82	20240620	171500	646302730	2940	2940	2940	2940	0
83	20240620	171400	646302730	2940	2940	2940	2940	0
84	20240620	171300	646302730	2940	2940	2940	2940	0
85	20240620	171200	646302730	2940	2940	2940	2940	0
86	20240620	171100	646302730	2940	2940	2940	2940	0
87	20240620	171000	646302730	2940	2940	2940	2940	0
88	20240620	170900	646302730	2940	2940	2940	2940	0
89	20240620	170800	646302730	2940	2940	2940	2940	0
90	20240620	170700	646302730	2940	2940	2940	2940	0
91	20240620	170600	646302730	2940	2940	2940	2940	0
92	20240620	170500	646302730	2940	2940	2940	2940	2555
93	20240620	170400	646302730	2940	2940	2940	2940	0
94	20240620	170300	646302730	2940	2940	2940	2940	0
95	20240620	170200	646302730	2940	2940	2940	2940	0
96	20240620	170100	646302730	2940	2940	2940	2940	0
97	20240620	170000	646302730	2940	2940	2940	2940	0
98	20240620	165900	646302730	2940	2940	2940	2940	0
99	20240620	165800	646302730	2940	2940	2940	2940	0
100	20240620	165700	646302730	2940	2940	2940	2940	0
101	20240620	165600	646302730	2940	2940	2940	2940	0
102	20240620	165500	646302730	2940	2940	2940	2940	0
103	20240620	165400	646302730	2940	2940	2940	2940	0
104	20240620	165300	646302730	2940	2940	2940	2940	0
105	20240620	165200	646302730	2940	2940	2940	2940	0
106	20240620	165100	646302730	2940	2940	2940	2940	0
107	20240620	165000	646302730	2940	2940	2940	2940	0
108	20240620	164900	646302730	2940	2940	2940	2940	0
109	20240620	164800	646302730	2940	2940	2940	2940	0
110	20240620	164700	646302730	2940	2940	2940	2940	0
111	20240620	164600	646302730	2940	2940	2940	2940	0
112	20240620	164500	646302730	2940	2940	2940	2940	0
113	20240620	164400	646302730	2940	2940	2940	2940	0
114	20240620	164300	646302730	2940	2940	2940	2940	0
115	20240620	164200	646302730	2940	2940	2940	2940	0
116	20240620	164100	646302730	2940	2940	2940	2940	0
117	20240620	164000	646302730	2940	2940	2940	2940	0
118	20240620	163900	646302730	2940	2940	2940	2940	0
119	20240620	163800	646302730	2940	2940	2940	2940	0
120	20240620	163700	646302730	2940	2940	2940	2940	0
121	20240620	163600	646302730	2940	2940	2940	2940	0
122	20240620	163500	646302730	2940	2940	2940	2940	2555
123	20240620	163400	646302730	2940	2940	2940	2940	0
124	20240620	163300	646302730	2940	2940	2940	2940	0
125	20240620	163200	646302730	2940	2940	2940	2940	0
126	20240620	163100	646302730	2940	2940	2940	2940	0
127	20240620	163000	646302730	2940	2940	2940	2940	0
128	20240620	162900	646302730	2940	2940	2940	2940	0
129	20240620	162800	646302730	2940	2940	2940	2940	0
130	20240620	162700	646302730	2940	2940	2940	2940	0
131	20240620	162600	646302730	2940	2940	2940	2940	0
132	20240620	162500	646302730	2940	2940	2940	2940	0
133	20240620	162400	646302730	2940	2940	2940	2940	0
134	20240620	162300	646302730	2940	2940	2940	2940	0
135	20240620	162200	646302730	2940	2940	2940	2940	0
136	20240620	162100	646302730	2940	2940	2940	2940	0
137	20240620	162000	646302730	2940	2940	2940	2940	0
138	20240620	161900	646302730	2940	2940	2940	2940	0
139	20240620	161800	646302730	2940	2940	2940	2940	0
140	20240620	161700	646302730	2940	2940	2940	2940	0
141	20240620	161600	646302730	2940	2940	2940	2940	0
142	20240620	161500	646302730	2940	2940	2940	2940	0
143	20240620	161400	646302730	2940	2940	2940	2940	0
144	20240620	161300	646302730	2940	2940	2940	2940	0
145	20240620	161200	646302730	2940	2940	2940	2940	0
146	20240620	161100	646302730	2940	2940	2940	2940	0
147	20240620	161000	646302730	2940	2940	2940	2940	0
148	20240620	160900	646302730	2940	2940	2940	2940	0
149	20240620	160800	646302730	2940	2940	2940	2940	0
150	20240620	160700	646302730	2940	2940	2940	2940	0
151	20240620	160600	646302730	2940	2940	2940	2940	0
152	20240620	160500	646302730	2940	2940	2940	2940	2555
153	20240620	160400	646302730	2940	2940	2940	2940	0
154	20240620	160300	646302730	2940	2940	2940	2940	0
155	20240620	160200	646302730	2940	2940	2940	2940	0
156	20240620	160100	646302730	2940	2940	2940	2940	0
157	20240620	160000	646302730	2940	2940	2940	2940	0
158	20240620	155900	646302730	2940	2940	2940	2940	0
159	20240620	155800	646302730	2940	2940	2940	2940	0
160	20240620	155700	646302730	2940	2940	2940	2940	0
161	20240620	155600	646302730	2940	2940	2940	2940	0
162	20240620	155500	646302730	2940	2940	2940	2940	0
163	20240620	155400	646302730	2940	2940	2940	2940	0
164	20240620	155300	646302730	2940	2940	2940	2940	0
165	20240620	155200	646302730	2940	2940	2940	2940	0
166	20240620	155100	646302730	2940	2940	2940	2940	0
167	20240620	155000	646302730	2940	2940	2940	2940	0
168	20240620	154900	646302730	2940	2940	2940	2940	0
169	20240620	154800	646302730	2940	2940	2940	2940	0
170	20240620	154700	646302730	2940	2940	2940	2940	0
171	20240620	154600	646302730	2940	2940	2940	2940	0
172	20240620	154500	646302730	2940	2940	2940	2940	0
173	20240620	154400	646302730	2940	2940	2940	2940	0
174	20240620	154300	646302730	2940	2940	2940	2940	0
175	20240620	154200	646302730	2940	2940	2940	2940	0
176	20240620	154100	646302730	2940	2940	2940	2940	0
177	20240620	154000	646302730	2940	2940	2940	2940	0
178	20240620	153900	646302730	2940	2940	2940	2940	0
179	20240620	153800	646302730	2940	2940	2940	2940	0
180	20240620	153700	646302730	2940	2940	2940	2940	0
181	20240620	153600	646302730	2940	2940	2940	2940	0
182	20240620	153500	646302730	2940	2940	2940	2940	2555
183	20240620	153400	646302730	2940	2940	2940	2940	0
184	20240620	153300	646302730	2940	2940	2940	2940	0
185	20240620	153200	646302730	2940	2940	2940	2940	0
186	20240620	153100	646302730	2940	2940	2940	2940	0
187	20240620	153000	646302730	2940	2940	2940	2940	2555
188	20240620	152900	638791030	2940	2940	2940	2940	0
189	20240620	152800	638791030	2940	2940	2940	2940	0
190	20240620	152700	638791030	2940	2940	2940	2940	0
191	20240620	152600	638791030	2940	2940	2940	2940	0
192	20240620	152500	638791030	2940	2940	2940	2940	0
193	20240620	152400	638791030	2940	2940	2940	2940	0
194	20240620	152300	638791030	2940	2940	2940	2940	0
195	20240620	152200	638791030	2940	2940	2940	2940	0
196	20240620	152100	638791030	2940	2940	2940	2940	0
197	20240620	152000	638791030	2940	2940	2940	2940	0
198	20240620	151900	638791030	2940	2940	2940	2940	14
199	20240620	151800	638749870	2935	2940	2940	2935	5
200	20240620	151700	638735190	2935	2935	2940	2935	893
201	20240620	151600	636111760	2940	2940	2940	2940	2
202	20240620	151500	636105880	2940	2935	2940	2935	58
203	20240620	151400	635935645	2940	2935	2940	2935	80
204	20240620	151300	635700745	2940	2940	2945	2940	20
205	20240620	151200	635641925	2935	2940	2940	2935	65
206	20240620	151100	635451100	2935	2935	2935	2935	41
207	20240620	151000	635330765	2935	2935	2935	2935	204
208	20240620	150900	634732025	2935	2935	2935	2935	8
209	20240620	150800	634708545	2935	2935	2935	2935	293
210	20240620	150700	633848590	2940	2940	2940	2940	0
211	20240620	150600	633848590	2940	2940	2940	2940	3
212	20240620	150500	633839770	2940	2940	2940	2930	510
213	20240620	150400	632345370	2940	2940	2940	2940	7
214	20240620	150300	632324790	2935	2940	2940	2935	1809
215	20240620	150200	627015350	2935	2940	2940	2935	390
216	20240620	150100	625870685	2940	2940	2940	2940	10
217	20240620	150000	625841285	2935	2935	2940	2935	136
218	20240620	145900	625442025	2940	2935	2940	2935	251
219	20240620	145800	624705335	2940	2940	2940	2940	0
220	20240620	145700	624705335	2940	2940	2940	2940	2
221	20240620	145600	624699455	2940	2940	2940	2940	11
222	20240620	145500	624667115	2945	2945	2945	2945	1
223	20240620	145400	624664170	2930	2935	2935	2930	12057
224	20240620	145300	589305645	2935	2945	2945	2935	4848
225	20240620	145200	575056765	2945	2945	2945	2945	6
226	20240620	145100	575039095	2945	2945	2945	2945	5
227	20240620	145000	575024370	2945	2945	2945	2945	4
228	20240620	144900	575012590	2945	2945	2945	2945	0
229	20240620	144800	575012590	2945	2945	2945	2945	1
230	20240620	144700	575009645	2935	2950	2950	2935	2101
231	20240620	144600	568841225	2940	2940	2940	2940	2
232	20240620	144500	568835345	2950	2950	2950	2950	0
233	20240620	144400	568835345	2950	2950	2950	2950	0
234	20240620	144300	568835345	2950	2950	2950	2950	0
235	20240620	144200	568835345	2950	2945	2950	2945	33
236	20240620	144100	568738070	2950	2945	2950	2945	66
237	20240620	144000	568543695	2945	2945	2945	2945	4927
238	20240620	143900	554033680	2945	2950	2950	2945	250
239	20240620	143800	553297180	2950	2940	2950	2940	220
240	20240620	143700	552648830	2950	2940	2950	2940	73
241	20240620	143600	552433810	2950	2950	2950	2950	1920
242	20240620	143500	546769810	2950	2945	2950	2945	11
243	20240620	143400	546737385	2950	2940	2950	2940	6572
244	20240620	143300	527384695	2940	2940	2940	2940	2
245	20240620	143200	527378815	2940	2940	2940	2940	150
246	20240620	143100	526937815	2940	2940	2940	2940	706
247	20240620	143000	524862175	2940	2940	2940	2940	0
248	20240620	142900	524862175	2940	2935	2940	2935	4
249	20240620	142800	524850420	2935	2935	2940	2935	120
250	20240620	142700	524498205	2935	2935	2935	2935	5708
251	20240620	142600	507745225	2935	2935	2935	2935	287
252	20240620	142500	506902880	2940	2940	2940	2940	0
253	20240620	142400	506902880	2940	2940	2940	2940	333
254	20240620	142300	505923860	2945	2945	2945	2945	1
255	20240620	142200	505920915	2940	2940	2940	2940	0
256	20240620	142100	505920915	2940	2940	2940	2940	400
257	20240620	142000	504744915	2940	2940	2940	2940	7
258	20240620	141900	504724335	2940	2940	2940	2940	856
259	20240620	141800	502207695	2945	2945	2945	2945	0
260	20240620	141700	502207695	2945	2940	2945	2940	223
261	20240620	141600	501551875	2940	2940	2940	2940	85
262	20240620	141500	501301975	2940	2940	2940	2940	503
263	20240620	141400	499823155	2940	2935	2940	2935	87
264	20240620	141300	499567475	2940	2940	2940	2940	340
265	20240620	141200	498567875	2940	2940	2940	2940	200
266	20240620	141100	497979875	2940	2940	2940	2940	1
267	20240620	141000	497976935	2935	2935	2935	2935	3000
268	20240620	140900	489171935	2940	2935	2940	2935	246
269	20240620	140800	488449920	2935	2940	2940	2935	622
270	20240620	140700	486624345	2940	2940	2940	2940	2
271	20240620	140600	486618465	2935	2935	2935	2935	0
272	20240620	140500	486618465	2935	2940	2940	2935	1020
273	20240620	140400	483624665	2940	2940	2940	2940	54
274	20240620	140300	483465905	2940	2940	2940	2935	211
275	20240620	140200	482846565	2935	2940	2940	2935	326
276	20240620	140100	481889605	2940	2940	2940	2940	20
277	20240620	140000	481830805	2940	2940	2940	2940	30
278	20240620	135900	481742605	2940	2940	2940	2940	50
279	20240620	135800	481595605	2940	2940	2940	2935	92
280	20240620	135700	481325565	2940	2940	2940	2940	1
281	20240620	135600	481322625	2935	2935	2935	2935	12
282	20240620	135500	481287405	2945	2945	2945	2945	1
283	20240620	135400	481284460	2935	2935	2935	2935	601
284	20240620	135300	479520525	2935	2935	2935	2935	0
285	20240620	135200	479520525	2935	2935	2935	2935	264
286	20240620	135100	478745685	2945	2935	2945	2935	496
287	20240620	135000	477289915	2940	2940	2940	2940	1797
288	20240620	134900	472006735	2935	2935	2935	2935	3007
289	20240620	134800	463181190	2940	2940	2940	2940	0
290	20240620	134700	463181190	2940	2940	2940	2940	2
291	20240620	134600	463175310	2935	2935	2935	2935	125
292	20240620	134500	462808435	2935	2935	2940	2935	1162
293	20240620	134400	459397960	2940	2940	2940	2940	0
294	20240620	134300	459397960	2940	2935	2940	2935	503
295	20240620	134200	457921640	2940	2940	2940	2940	0
296	20240620	134100	457921640	2940	2935	2940	2935	305
297	20240620	134000	457026455	2940	2940	2940	2940	3
298	20240620	133900	457017635	2940	2940	2940	2940	0
299	20240620	133800	457017635	2940	2940	2940	2940	50
300	20240620	133700	456870635	2940	2935	2940	2935	281
301	20240620	133600	456045890	2940	2940	2940	2940	0
302	20240620	133500	456045890	2940	2940	2940	2940	150
303	20240620	133400	455604890	2940	2940	2940	2940	0
304	20240620	133300	455604890	2940	2940	2940	2940	49
305	20240620	133200	455460830	2940	2940	2940	2940	0
306	20240620	133100	455460830	2940	2940	2940	2940	0
307	20240620	133000	455460830	2940	2940	2940	2940	0
308	20240620	132900	455460830	2940	2935	2940	2935	792
309	20240620	132800	453136300	2935	2935	2935	2935	104
310	20240620	132700	452831060	2935	2935	2935	2935	2
311	20240620	132600	452825190	2935	2940	2940	2935	1333
312	20240620	132500	448912710	2935	2940	2940	2935	22
313	20240620	132400	448848040	2940	2940	2940	2940	25
314	20240620	132300	448774540	2940	2940	2940	2940	120
315	20240620	132200	448421740	2940	2940	2940	2940	0
316	20240620	132100	448421740	2940	2940	2940	2940	0
317	20240620	132000	448421740	2940	2940	2940	2940	0
318	20240620	131900	448421740	2940	2940	2940	2940	0
319	20240620	131800	448421740	2940	2940	2940	2940	1670
320	20240620	131700	443511940	2930	2930	2930	2930	8
321	20240620	131600	443488500	2940	2940	2940	2940	0
322	20240620	131500	443488500	2940	2940	2940	2940	191
323	20240620	131400	442926960	2940	2940	2940	2940	0
324	20240620	131300	442926960	2940	2935	2940	2930	43
325	20240620	131200	442800825	2935	2935	2935	2935	26
326	20240620	131100	442724515	2935	2935	2935	2935	9
327	20240620	131000	442698100	2935	2935	2935	2935	1
328	20240620	130900	442695165	2930	2935	2935	2930	3001
329	20240620	130800	433902230	2935	2935	2935	2935	601
330	20240620	130700	432138295	2935	2935	2935	2935	201
331	20240620	130600	431548360	2935	2935	2935	2935	0
332	20240620	130500	431548360	2935	2935	2935	2935	1
333	20240620	130400	431545425	2935	2935	2935	2935	5
334	20240620	130300	431530750	2935	2935	2935	2935	846
335	20240620	130200	429047740	2935	2935	2935	2935	3
336	20240620	130100	429038935	2935	2930	2935	2930	730
337	20240620	130000	426899985	2935	2930	2935	2930	127
338	20240620	125900	426527870	2935	2935	2935	2935	597
339	20240620	125800	424775675	2935	2940	2940	2935	27
340	20240620	125700	424696425	2935	2935	2935	2935	27
341	20240620	125600	424617180	2940	2940	2940	2935	37
342	20240620	125500	424508560	2935	2935	2935	2935	19
343	20240620	125400	424452795	2935	2935	2935	2935	0
344	20240620	125300	424452795	2935	2935	2935	2935	2233
345	20240620	125200	417898940	2940	2935	2940	2935	1434
346	20240620	125100	413690100	2935	2935	2935	2935	229
347	20240620	125000	413017985	2940	2935	2940	2935	42
348	20240620	124900	412894615	2940	2935	2940	2935	42
349	20240620	124800	412771275	2940	2940	2940	2940	2
350	20240620	124700	412765395	2935	2935	2935	2935	23
351	20240620	124600	412697890	2940	2935	2940	2935	245
352	20240620	124500	411978740	2940	2935	2940	2935	25
353	20240620	124400	411905350	2940	2935	2940	2935	234
354	20240620	124300	411218535	2940	2935	2940	2935	23
355	20240620	124200	411151025	2940	2940	2940	2940	400
356	20240620	124100	409975025	2935	2935	2935	2935	31
357	20240620	124000	409884040	2940	2940	2940	2935	175
358	20240620	123900	409369845	2935	2935	2935	2935	31
359	20240620	123800	409278860	2940	2935	2940	2935	546
360	20240620	123700	407676325	2940	2935	2940	2935	34
361	20240620	123600	407576525	2940	2940	2940	2940	1000
362	20240620	123500	404636525	2940	2940	2940	2935	1954
363	20240620	123400	398891865	2940	2935	2940	2935	27
364	20240620	123300	398812610	2940	2935	2940	2935	76
365	20240620	123200	398589300	2940	2940	2940	2935	84
366	20240620	123100	398342550	2940	2935	2940	2935	325
367	20240620	123000	397387170	2940	2940	2940	2940	3
368	20240620	122900	397378350	2935	2940	2940	2935	35
369	20240620	122800	397275615	2935	2940	2940	2935	317
370	20240620	122700	396345210	2935	2940	2940	2935	284
371	20240620	122600	395511315	2940	2935	2940	2935	172
372	20240620	122500	395006475	2940	2940	2940	2935	61
373	20240620	122400	394827420	2935	2940	2940	2935	132
374	20240620	122300	394439990	2935	2935	2935	2935	26
375	20240620	122200	394363680	2940	2935	2940	2935	32
376	20240620	122100	394269750	2940	2935	2940	2935	1815
377	20240620	122000	388942700	2935	2940	2940	2935	1534
378	20240620	121900	384440385	2935	2935	2940	2935	29
379	20240620	121800	384355260	2940	2940	2940	2940	3
380	20240620	121700	384346440	2935	2940	2940	2935	133
381	20240620	121600	383955580	2935	2940	2940	2935	22
382	20240620	121500	383890995	2935	2935	2940	2935	31
383	20240620	121400	383800000	2940	2935	2940	2935	27
384	20240620	121300	383720745	2940	2935	2940	2935	35
385	20240620	121200	383618005	2940	2940	2940	2940	102
386	20240620	121100	383318125	2935	2935	2935	2935	2766
387	20240620	121000	375199915	2935	2940	2940	2935	68
388	20240620	120900	375000160	2940	2935	2940	2935	19
389	20240620	120800	374944390	2940	2935	2940	2935	31
390	20240620	120700	374853400	2940	2935	2940	2935	23
391	20240620	120600	374785890	2940	2940	2940	2940	1
392	20240620	120500	374782950	2935	2935	2935	2935	630
393	20240620	120400	372933900	2935	2935	2935	2935	580
394	20240620	120300	371231600	2935	2935	2935	2935	33
395	20240620	120200	371134745	2935	2940	2940	2935	699
396	20240620	120100	369079780	2940	2935	2940	2935	58
397	20240620	120000	368909405	2940	2940	2940	2940	2
398	20240620	115900	368903525	2935	2940	2940	2935	122
399	20240620	115800	368544955	2940	2935	2940	2935	32
400	20240620	115700	368451025	2940	2940	2940	2935	54
401	20240620	115600	368292375	2935	2935	2935	2935	378
402	20240620	115500	367182945	2940	2935	2940	2935	25
403	20240620	115400	367109560	2935	2935	2935	2935	2
404	20240620	115300	367103690	2940	2940	2940	2935	435
405	20240620	115200	365824950	2935	2935	2935	2935	20
406	20240620	115100	365766250	2940	2935	2940	2935	188
407	20240620	115000	365214320	2940	2940	2940	2935	25
408	20240620	114900	365140935	2940	2935	2940	2935	31
409	20240620	114800	365049930	2940	2940	2940	2935	909
410	20240620	114700	362381980	2935	2940	2940	2935	32
411	20240620	114600	362288020	2935	2935	2935	2935	33
412	20240620	114500	362191165	2940	2940	2940	2935	36
413	20240620	114400	362085420	2940	2935	2940	2935	64
414	20240620	114300	361897400	2940	2940	2940	2940	155
415	20240620	114200	361441700	2935	2940	2940	2935	28
416	20240620	114100	361359495	2935	2940	2940	2935	40
417	20240620	114000	361242050	2935	2940	2940	2935	23
418	20240620	113900	361174535	2940	2940	2940	2940	3394
419	20240620	113800	351196175	2940	2940	2945	2940	5021
420	20240620	113700	336434430	2940	2940	2940	2940	25
421	20240620	113600	336360930	2940	2945	2945	2940	53
422	20240620	113500	336205020	2940	2940	2940	2940	19
423	20240620	113400	336149160	2940	2940	2945	2940	311
424	20240620	113300	335233775	2940	2940	2945	2940	1023
425	20240620	113200	332226150	2945	2940	2945	2940	34
426	20240620	113100	332126185	2940	2940	2940	2940	0
427	20240620	113000	332126185	2940	2940	2940	2940	118
428	20240620	112900	331779265	2940	2940	2940	2940	1038
429	20240620	112800	328727545	2940	2940	2940	2940	26
430	20240620	112700	328651105	2940	2940	2940	2940	34
431	20240620	112600	328551145	2945	2940	2945	2940	32
432	20240620	112500	328457020	2945	2945	2945	2945	57
433	20240620	112400	328289155	2940	2940	2940	2940	262
434	20240620	112300	327518875	2940	2940	2940	2940	74
435	20240620	112200	327301315	2940	2940	2940	2940	29
436	20240620	112100	327216055	2945	2940	2945	2940	23
437	20240620	112000	327148430	2940	2940	2940	2940	26
438	20240620	111900	327071990	2945	2945	2945	2945	275
439	20240620	111800	326262115	2940	2945	2945	2940	29
440	20240620	111700	326176840	2940	2945	2945	2940	31
441	20240620	111600	326085690	2945	2945	2945	2940	30
442	20240620	111500	325997450	2945	2940	2945	2940	36
443	20240620	111400	325891595	2940	2940	2940	2940	119
444	20240620	111300	325541735	2945	2945	2945	2945	2840
445	20240620	111200	317177935	2940	2940	2940	2940	26
446	20240620	111100	317101495	2945	2945	2945	2945	1031
447	20240620	111000	314065200	2945	2945	2945	2940	3469
448	20240620	110900	303849205	2940	2940	2940	2940	719
449	20240620	110800	301735345	2940	2940	2940	2940	32
450	20240620	110700	301641265	2940	2940	2940	2940	0
451	20240620	110600	301641265	2940	2940	2940	2940	20
452	20240620	110500	301582465	2940	2940	2940	2940	27
453	20240620	110400	301503085	2945	2945	2945	2940	230
454	20240620	110300	300825855	2945	2940	2945	2940	133
455	20240620	110200	300434335	2945	2945	2945	2940	578
456	20240620	110100	298732220	2945	2945	2945	2945	388
457	20240620	110000	297589560	2945	2945	2945	2945	302
458	20240620	105900	296700170	2945	2945	2945	2945	122
459	20240620	105800	296340880	2950	2950	2950	2945	132
460	20240620	105700	295951640	2950	2945	2950	2945	53
461	20240620	105600	295795455	2945	2945	2945	2945	864
462	20240620	105500	293250975	2945	2945	2945	2945	501
463	20240620	105400	291775530	2945	2950	2950	2945	2023
464	20240620	105300	285817785	2945	2945	2950	2945	49
465	20240620	105200	285673475	2945	2945	2945	2945	19
466	20240620	105100	285617520	2940	2940	2940	2940	30
467	20240620	105000	285529320	2950	2940	2950	2940	125
468	20240620	104900	285160780	2950	2950	2950	2950	1
469	20240620	104800	285157830	2940	2940	2950	2940	332
470	20240620	104700	284181740	2940	2940	2950	2940	325
471	20240620	104600	283226230	2945	2940	2945	2940	337
472	20240620	104500	282233930	2945	2945	2945	2940	23
473	20240620	104400	282166290	2940	2940	2940	2940	27
474	20240620	104300	282086910	2940	2940	2940	2940	0
475	20240620	104200	282086910	2940	2940	2945	2940	81
476	20240620	104100	281848495	2945	2945	2945	2945	51
477	20240620	104000	281698300	2940	2940	2940	2940	23
478	20240620	103900	281630680	2940	2950	2950	2940	340
479	20240620	103800	280628170	2950	2940	2950	2940	128
480	20240620	103700	280250800	2950	2945	2950	2945	88
481	20240620	103600	279991505	2945	2945	2945	2940	2041
482	20240620	103500	273980920	2940	2940	2940	2940	30
483	20240620	103400	273892720	2940	2940	2940	2940	58
484	20240620	103300	273722200	2945	2940	2945	2940	20
485	20240620	103200	273663395	2940	2940	2940	2940	5
486	20240620	103100	273648695	2940	2940	2940	2940	27
487	20240620	103000	273569315	2940	2940	2940	2940	30
488	20240620	102900	273481115	2940	2945	2945	2940	291
489	20240620	102800	272624285	2940	2945	2945	2940	95
490	20240620	102700	272344735	2945	2945	2945	2940	1073
491	20240620	102600	269184910	2945	2945	2945	2945	1
492	20240620	102500	269181965	2940	2935	2940	2935	1537
493	20240620	102400	264668185	2930	2930	2940	2930	40
494	20240620	102300	264550955	2930	2935	2940	2930	14185
495	20240620	102200	222948210	2940	2935	2940	2935	37
496	20240620	102100	222839560	2940	2935	2940	2935	27
497	20240620	102000	222760305	2940	2935	2940	2935	398
498	20240620	101900	221592165	2935	2940	2940	2935	38
499	20240620	101800	221480605	2935	2935	2935	2935	23
500	20240620	101700	221413100	2940	2940	2940	2935	253
501	20240620	101600	220670435	2940	2935	2940	2935	318
502	20240620	101500	219737095	2940	2935	2940	2935	86
503	20240620	101400	219484425	2940	2940	2940	2935	428
504	20240620	101300	218228230	2935	2940	2940	2935	122
505	20240620	101200	217869645	2935	2935	2940	2935	333
506	20240620	101100	216891765	2935	2940	2940	2935	24
507	20240620	101000	216821320	2940	2940	2940	2935	132
508	20240620	100900	216433885	2940	2935	2940	2935	25
509	20240620	100800	216360495	2935	2940	2940	2935	1038
510	20240620	100700	213313960	2940	2940	2940	2935	42
511	20240620	100600	213190630	2940	2935	2940	2935	25
512	20240620	100500	213117240	2940	2935	2940	2935	30
513	20240620	100400	213029185	2940	2935	2940	2935	1025
514	20240620	100300	210020795	2940	2935	2940	2935	30
515	20240620	100200	209932740	2935	2935	2935	2935	99
516	20240620	100100	209642175	2935	2935	2935	2935	34
517	20240620	100000	209542385	2935	2935	2935	2930	606
518	20240620	095900	207763930	2930	2935	2935	2930	2719
519	20240620	095800	199783775	2940	2940	2940	2935	344
520	20240620	095700	198772575	2935	2935	2935	2935	1003
521	20240620	095600	195828770	2940	2940	2940	2935	1055
522	20240620	095500	192728070	2935	2940	2940	2935	32
523	20240620	095400	192634140	2940	2950	2950	2935	8437
524	20240620	095300	167827865	2945	2945	2950	2945	735
525	20240620	095200	165663285	2950	2950	2950	2945	1656
526	20240620	095100	160786245	2950	2945	2950	2945	157
527	20240620	095000	160323845	2950	2945	2950	2945	174
528	20240620	094900	159811010	2945	2945	2945	2945	19
529	20240620	094800	159755055	2950	2945	2955	2945	362
530	20240620	094700	158687935	2950	2955	2955	2950	783
531	20240620	094600	156378080	2950	2950	2950	2950	79
532	20240620	094500	156145030	2945	2945	2950	2945	84
533	20240620	094400	155897375	2960	2950	2960	2950	4543
534	20240620	094300	142482200	2945	2945	2950	2945	921
535	20240620	094200	139769770	2950	2950	2950	2940	26
536	20240620	094100	139693310	2940	2940	2950	2940	2513
537	20240620	094000	132294445	2940	2935	2940	2935	6887
538	20240620	093900	112046770	2940	2935	2940	2935	32
539	20240620	093800	111952820	2940	2940	2940	2940	5
540	20240620	093700	111938120	2935	2940	2940	2935	35
541	20240620	093600	111835345	2935	2935	2940	2935	975
542	20240620	093500	108973715	2935	2935	2935	2935	961
543	20240620	093400	106153180	2935	2935	2935	2935	1398
544	20240620	093300	102050050	2935	2935	2940	2935	1624
545	20240620	093200	97283605	2940	2940	2940	2940	21
546	20240620	093100	97221865	2935	2935	2940	2935	37
547	20240620	093000	97113265	2935	2935	2935	2935	175
548	20240620	092900	96599640	2935	2935	2935	2935	139
549	20240620	092800	96191675	2935	2935	2935	2935	34
550	20240620	092700	96091885	2935	2935	2935	2935	606
551	20240620	092600	94313275	2935	2940	2940	2935	602
552	20240620	092500	92545895	2935	2940	2940	2935	401
553	20240620	092400	91367210	2940	2940	2940	2935	332
554	20240620	092300	90391260	2935	2935	2935	2935	76
555	20240620	092200	90168200	2935	2935	2935	2935	31
556	20240620	092100	90077215	2940	2940	2940	2940	701
557	20240620	092000	88016275	2935	2940	2940	2935	715
558	20240620	091900	85915595	2940	2940	2940	2935	1379
559	20240620	091800	81861475	2940	2940	2940	2935	109
560	20240620	091700	81541135	2940	2940	2940	2935	30
561	20240620	091600	81453075	2935	2935	2935	2935	224
562	20240620	091500	80795635	2940	2935	2940	2935	51
563	20240620	091400	80645945	2935	2935	2940	2935	129
564	20240620	091300	80267315	2935	2940	2940	2935	2158
565	20240620	091200	73930590	2940	2940	2940	2940	793
566	20240620	091100	71599170	2940	2940	2940	2935	799
567	20240620	091000	69252455	2940	2940	2940	2935	2369
568	20240620	090900	62287740	2935	2935	2935	2935	100
569	20240620	090800	61994240	2935	2935	2940	2935	2583
570	20240620	090700	54402080	2935	2935	2935	2935	2473
571	20240620	090600	47143825	2925	2930	2935	2925	1739
572	20240620	090500	42046945	2930	2925	2930	2925	861
573	20240620	090400	39528515	2925	2930	2930	2925	220
574	20240620	090300	38884965	2925	2930	2930	2925	747
575	20240620	090200	36699815	2925	2920	2930	2915	4529
576	20240620	090100	23467280	2925	2925	2925	2920	2300
577	20240620	090000	16740390	2930	2925	2930	2925	5603