KissMeData/001780/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	183500	399168150	2945	2945	2945	2945	3944
3	20240628	183400	399168150	2945	2945	2945	2945	0
4	20240628	183300	399168150	2945	2945	2945	2945	0
5	20240628	183200	399168150	2945	2945	2945	2945	0
6	20240628	183100	399168150	2945	2945	2945	2945	0
7	20240628	183000	399168150	2945	2945	2945	2945	0
8	20240628	182900	399168150	2945	2945	2945	2945	0
9	20240628	182800	399168150	2945	2945	2945	2945	0
10	20240628	182700	399168150	2945	2945	2945	2945	0
11	20240628	182600	399168150	2945	2945	2945	2945	0
12	20240628	182500	399168150	2945	2945	2945	2945	0
13	20240628	182400	399168150	2945	2945	2945	2945	0
14	20240628	182300	399168150	2945	2945	2945	2945	0
15	20240628	182200	399168150	2945	2945	2945	2945	0
16	20240628	182100	399168150	2945	2945	2945	2945	0
17	20240628	182000	399168150	2945	2945	2945	2945	0
18	20240628	181900	399168150	2945	2945	2945	2945	0
19	20240628	181800	399168150	2945	2945	2945	2945	0
20	20240628	181700	399168150	2945	2945	2945	2945	0
21	20240628	181600	399168150	2945	2945	2945	2945	0
22	20240628	181500	399168150	2945	2945	2945	2945	0
23	20240628	181400	399168150	2945	2945	2945	2945	0
24	20240628	181300	399168150	2945	2945	2945	2945	0
25	20240628	181200	399168150	2945	2945	2945	2945	0
26	20240628	181100	399168150	2945	2945	2945	2945	0
27	20240628	181000	399168150	2945	2945	2945	2945	0
28	20240628	180900	399168150	2945	2945	2945	2945	0
29	20240628	180800	399168150	2945	2945	2945	2945	0
30	20240628	180700	399168150	2945	2945	2945	2945	0
31	20240628	180600	399168150	2945	2945	2945	2945	0
32	20240628	180500	399168150	2945	2945	2945	2945	3944
33	20240628	180400	399168150	2945	2945	2945	2945	0
34	20240628	180300	399168150	2945	2945	2945	2945	0
35	20240628	180200	399168150	2945	2945	2945	2945	0
36	20240628	180100	399168150	2945	2945	2945	2945	0
37	20240628	180000	399168150	2945	2945	2945	2945	0
38	20240628	175900	399168150	2945	2945	2945	2945	0
39	20240628	175800	399168150	2945	2945	2945	2945	0
40	20240628	175700	399168150	2945	2945	2945	2945	0
41	20240628	175600	399168150	2945	2945	2945	2945	0
42	20240628	175500	399168150	2945	2945	2945	2945	0
43	20240628	175400	399168150	2945	2945	2945	2945	0
44	20240628	175300	399168150	2945	2945	2945	2945	0
45	20240628	175200	399168150	2945	2945	2945	2945	0
46	20240628	175100	399168150	2945	2945	2945	2945	0
47	20240628	175000	399168150	2945	2945	2945	2945	0
48	20240628	174900	399168150	2945	2945	2945	2945	0
49	20240628	174800	399168150	2945	2945	2945	2945	0
50	20240628	174700	399168150	2945	2945	2945	2945	0
51	20240628	174600	399168150	2945	2945	2945	2945	0
52	20240628	174500	399168150	2945	2945	2945	2945	0
53	20240628	174400	399168150	2945	2945	2945	2945	0
54	20240628	174300	399168150	2945	2945	2945	2945	0
55	20240628	174200	399168150	2945	2945	2945	2945	0
56	20240628	174100	399168150	2945	2945	2945	2945	0
57	20240628	174000	399168150	2945	2945	2945	2945	0
58	20240628	173900	399168150	2945	2945	2945	2945	0
59	20240628	173800	399168150	2945	2945	2945	2945	0
60	20240628	173700	399168150	2945	2945	2945	2945	0
61	20240628	173600	399168150	2945	2945	2945	2945	0
62	20240628	173500	399168150	2945	2945	2945	2945	3944
63	20240628	173400	399168150	2945	2945	2945	2945	0
64	20240628	173300	399168150	2945	2945	2945	2945	0
65	20240628	173200	399168150	2945	2945	2945	2945	0
66	20240628	173100	399168150	2945	2945	2945	2945	0
67	20240628	173000	399168150	2945	2945	2945	2945	0
68	20240628	172900	399168150	2945	2945	2945	2945	0
69	20240628	172800	399168150	2945	2945	2945	2945	0
70	20240628	172700	399168150	2945	2945	2945	2945	0
71	20240628	172600	399168150	2945	2945	2945	2945	0
72	20240628	172500	399168150	2945	2945	2945	2945	0
73	20240628	172400	399168150	2945	2945	2945	2945	0
74	20240628	172300	399168150	2945	2945	2945	2945	0
75	20240628	172200	399168150	2945	2945	2945	2945	0
76	20240628	172100	399168150	2945	2945	2945	2945	0
77	20240628	172000	399168150	2945	2945	2945	2945	0
78	20240628	171900	399168150	2945	2945	2945	2945	0
79	20240628	171800	399168150	2945	2945	2945	2945	0
80	20240628	171700	399168150	2945	2945	2945	2945	0
81	20240628	171600	399168150	2945	2945	2945	2945	0
82	20240628	171500	399168150	2945	2945	2945	2945	0
83	20240628	171400	399168150	2945	2945	2945	2945	0
84	20240628	171300	399168150	2945	2945	2945	2945	0
85	20240628	171200	399168150	2945	2945	2945	2945	0
86	20240628	171100	399168150	2945	2945	2945	2945	0
87	20240628	171000	399168150	2945	2945	2945	2945	0
88	20240628	170900	399168150	2945	2945	2945	2945	0
89	20240628	170800	399168150	2945	2945	2945	2945	0
90	20240628	170700	399168150	2945	2945	2945	2945	0
91	20240628	170600	399168150	2945	2945	2945	2945	0
92	20240628	170500	399168150	2945	2945	2945	2945	3944
93	20240628	170400	399168150	2945	2945	2945	2945	0
94	20240628	170300	399168150	2945	2945	2945	2945	0
95	20240628	170200	399168150	2945	2945	2945	2945	0
96	20240628	170100	399168150	2945	2945	2945	2945	0
97	20240628	170000	399168150	2945	2945	2945	2945	0
98	20240628	165900	399168150	2945	2945	2945	2945	0
99	20240628	165800	399168150	2945	2945	2945	2945	0
100	20240628	165700	399168150	2945	2945	2945	2945	0
101	20240628	165600	399168150	2945	2945	2945	2945	0
102	20240628	165500	399168150	2945	2945	2945	2945	0
103	20240628	165400	399168150	2945	2945	2945	2945	0
104	20240628	165300	399168150	2945	2945	2945	2945	0
105	20240628	165200	399168150	2945	2945	2945	2945	0
106	20240628	165100	399168150	2945	2945	2945	2945	0
107	20240628	165000	399168150	2945	2945	2945	2945	0
108	20240628	164900	399168150	2945	2945	2945	2945	0
109	20240628	164800	399168150	2945	2945	2945	2945	0
110	20240628	164700	399168150	2945	2945	2945	2945	0
111	20240628	164600	399168150	2945	2945	2945	2945	0
112	20240628	164500	399168150	2945	2945	2945	2945	0
113	20240628	164400	399168150	2945	2945	2945	2945	0
114	20240628	164300	399168150	2945	2945	2945	2945	0
115	20240628	164200	399168150	2945	2945	2945	2945	0
116	20240628	164100	399168150	2945	2945	2945	2945	0
117	20240628	164000	399168150	2945	2945	2945	2945	0
118	20240628	163900	399168150	2945	2945	2945	2945	0
119	20240628	163800	399168150	2945	2945	2945	2945	0
120	20240628	163700	399168150	2945	2945	2945	2945	0
121	20240628	163600	399168150	2945	2945	2945	2945	0
122	20240628	163500	399168150	2945	2945	2945	2945	3944
123	20240628	163400	399168150	2945	2945	2945	2945	0
124	20240628	163300	399168150	2945	2945	2945	2945	0
125	20240628	163200	399168150	2945	2945	2945	2945	0
126	20240628	163100	399168150	2945	2945	2945	2945	0
127	20240628	163000	399168150	2945	2945	2945	2945	0
128	20240628	162900	399168150	2945	2945	2945	2945	0
129	20240628	162800	399168150	2945	2945	2945	2945	0
130	20240628	162700	399168150	2945	2945	2945	2945	0
131	20240628	162600	399168150	2945	2945	2945	2945	0
132	20240628	162500	399168150	2945	2945	2945	2945	0
133	20240628	162400	399168150	2945	2945	2945	2945	0
134	20240628	162300	399168150	2945	2945	2945	2945	0
135	20240628	162200	399168150	2945	2945	2945	2945	0
136	20240628	162100	399168150	2945	2945	2945	2945	0
137	20240628	162000	399168150	2945	2945	2945	2945	0
138	20240628	161900	399168150	2945	2945	2945	2945	0
139	20240628	161800	399168150	2945	2945	2945	2945	0
140	20240628	161700	399168150	2945	2945	2945	2945	0
141	20240628	161600	399168150	2945	2945	2945	2945	0
142	20240628	161500	399168150	2945	2945	2945	2945	0
143	20240628	161400	399168150	2945	2945	2945	2945	0
144	20240628	161300	399168150	2945	2945	2945	2945	0
145	20240628	161200	399168150	2945	2945	2945	2945	0
146	20240628	161100	399168150	2945	2945	2945	2945	0
147	20240628	161000	399168150	2945	2945	2945	2945	0
148	20240628	160900	399168150	2945	2945	2945	2945	0
149	20240628	160800	399168150	2945	2945	2945	2945	0
150	20240628	160700	399168150	2945	2945	2945	2945	0
151	20240628	160600	399168150	2945	2945	2945	2945	0
152	20240628	160500	399168150	2945	2945	2945	2945	3944
153	20240628	160400	399168150	2945	2945	2945	2945	0
154	20240628	160300	399168150	2945	2945	2945	2945	0
155	20240628	160200	399168150	2945	2945	2945	2945	0
156	20240628	160100	399168150	2945	2945	2945	2945	0
157	20240628	160000	399168150	2945	2945	2945	2945	0
158	20240628	155900	399168150	2945	2945	2945	2945	0
159	20240628	155800	399168150	2945	2945	2945	2945	0
160	20240628	155700	399168150	2945	2945	2945	2945	0
161	20240628	155600	399168150	2945	2945	2945	2945	0
162	20240628	155500	399168150	2945	2945	2945	2945	0
163	20240628	155400	399168150	2945	2945	2945	2945	0
164	20240628	155300	399168150	2945	2945	2945	2945	0
165	20240628	155200	399168150	2945	2945	2945	2945	0
166	20240628	155100	399168150	2945	2945	2945	2945	0
167	20240628	155000	399168150	2945	2945	2945	2945	0
168	20240628	154900	399168150	2945	2945	2945	2945	0
169	20240628	154800	399168150	2945	2945	2945	2945	0
170	20240628	154700	399168150	2945	2945	2945	2945	0
171	20240628	154600	399168150	2945	2945	2945	2945	0
172	20240628	154500	399168150	2945	2945	2945	2945	0
173	20240628	154400	399168150	2945	2945	2945	2945	0
174	20240628	154300	399168150	2945	2945	2945	2945	0
175	20240628	154200	399168150	2945	2945	2945	2945	0
176	20240628	154100	399168150	2945	2945	2945	2945	0
177	20240628	154000	399168150	2945	2945	2945	2945	0
178	20240628	153900	399168150	2945	2945	2945	2945	0
179	20240628	153800	399168150	2945	2945	2945	2945	0
180	20240628	153700	399168150	2945	2945	2945	2945	0
181	20240628	153600	399168150	2945	2945	2945	2945	0
182	20240628	153500	399168150	2945	2945	2945	2945	3944
183	20240628	153400	399168150	2945	2945	2945	2945	0
184	20240628	153300	399168150	2945	2945	2945	2945	0
185	20240628	153200	399168150	2945	2945	2945	2945	0
186	20240628	153100	399168150	2945	2945	2945	2945	0
187	20240628	153000	399168150	2945	2945	2945	2945	3944
188	20240628	152900	387553070	2940	2940	2940	2940	0
189	20240628	152800	387553070	2940	2940	2940	2940	0
190	20240628	152700	387553070	2940	2940	2940	2940	0
191	20240628	152600	387553070	2940	2940	2940	2940	0
192	20240628	152500	387553070	2940	2940	2940	2940	0
193	20240628	152400	387553070	2940	2940	2940	2940	0
194	20240628	152300	387553070	2940	2940	2940	2940	0
195	20240628	152200	387553070	2940	2940	2940	2940	0
196	20240628	152100	387553070	2940	2940	2940	2940	0
197	20240628	152000	387553070	2940	2940	2940	2940	0
198	20240628	151900	387553070	2940	2940	2945	2940	1211
199	20240628	151800	383987730	2945	2945	2945	2945	2
200	20240628	151700	383981840	2945	2940	2945	2940	26
201	20240628	151600	383905395	2945	2945	2945	2945	0
202	20240628	151500	383905395	2945	2940	2945	2940	389
203	20240628	151400	382760445	2940	2945	2950	2940	152
204	20240628	151300	382313070	2945	2945	2950	2945	394
205	20240628	151200	381151175	2945	2945	2945	2945	3931
206	20240628	151100	369574380	2940	2940	2940	2940	20
207	20240628	151000	369515580	2940	2945	2945	2940	130
208	20240628	150900	369132880	2945	2945	2945	2945	4
209	20240628	150800	369121100	2945	2940	2945	2940	77
210	20240628	150700	368894715	2940	2940	2940	2940	340
211	20240628	150600	367895115	2940	2940	2940	2940	0
212	20240628	150500	367895115	2940	2945	2945	2940	732
213	20240628	150400	365741895	2940	2940	2940	2940	100
214	20240628	150300	365447895	2940	2940	2940	2940	99
215	20240628	150200	365156835	2945	2945	2945	2945	2000
216	20240628	150100	359266835	2945	2945	2945	2945	5
217	20240628	150000	359252110	2945	2940	2945	2940	362
218	20240628	145900	358187825	2940	2940	2940	2940	300
219	20240628	145800	357305825	2940	2940	2940	2940	197
220	20240628	145700	356726645	2940	2940	2940	2940	344
221	20240628	145600	355715285	2940	2940	2940	2940	0
222	20240628	145500	355715285	2940	2930	2940	2930	15
223	20240628	145400	355671315	2940	2940	2940	2940	48
224	20240628	145300	355530195	2935	2935	2935	2935	840
225	20240628	145200	353064795	2935	2935	2935	2935	0
226	20240628	145100	353064795	2935	2935	2935	2935	107
227	20240628	145000	352750750	2940	2940	2940	2940	11
228	20240628	144900	352718410	2940	2940	2940	2940	0
229	20240628	144800	352718410	2940	2940	2940	2940	0
230	20240628	144700	352718410	2940	2940	2940	2940	20
231	20240628	144600	352659610	2935	2935	2935	2935	50
232	20240628	144500	352512860	2940	2935	2940	2935	3558
233	20240628	144400	342052630	2935	2935	2935	2935	0
234	20240628	144300	342052630	2935	2935	2935	2935	1022
235	20240628	144200	339053060	2935	2935	2935	2935	0
236	20240628	144100	339053060	2935	2935	2935	2935	0
237	20240628	144000	339053060	2935	2935	2935	2935	0
238	20240628	143900	339053060	2935	2935	2935	2935	5
239	20240628	143800	339038385	2935	2940	2940	2935	51
240	20240628	143700	338888695	2935	2935	2935	2935	0
241	20240628	143600	338888695	2935	2935	2935	2935	300
242	20240628	143500	338008195	2935	2940	2940	2935	351
243	20240628	143400	336977010	2940	2940	2940	2940	905
244	20240628	143300	334316310	2935	2935	2935	2935	0
245	20240628	143200	334316310	2935	2935	2935	2935	409
246	20240628	143100	333115895	2935	2935	2935	2935	0
247	20240628	143000	333115895	2935	2940	2940	2935	402
248	20240628	142900	331934020	2935	2935	2935	2935	230
249	20240628	142800	331258970	2945	2945	2945	2945	0
250	20240628	142700	331258970	2945	2935	2945	2935	4
251	20240628	142600	331247220	2940	2945	2945	2940	4
252	20240628	142500	331235455	2940	2940	2940	2940	316
253	20240628	142400	330306415	2940	2945	2945	2940	1500
254	20240628	142300	325893915	2945	2945	2945	2945	0
255	20240628	142200	325893915	2945	2940	2945	2940	417
256	20240628	142100	324667930	2940	2940	2940	2940	0
257	20240628	142000	324667930	2940	2940	2940	2940	2
258	20240628	141900	324662050	2940	2945	2945	2940	102
259	20240628	141800	324362160	2945	2945	2945	2945	101
260	20240628	141700	324064715	2940	2940	2940	2940	0
261	20240628	141600	324064715	2940	2940	2945	2940	2315
262	20240628	141500	317258600	2945	2945	2945	2945	5
263	20240628	141400	317243875	2945	2945	2945	2945	100
264	20240628	141300	316949375	2945	2945	2945	2945	50
265	20240628	141200	316802125	2945	2945	2945	2945	0
266	20240628	141100	316802125	2945	2945	2945	2945	1
267	20240628	141000	316799180	2945	2940	2945	2940	5
268	20240628	140900	316784475	2940	2940	2940	2940	1
269	20240628	140800	316781535	2945	2945	2945	2945	0
270	20240628	140700	316781535	2945	2945	2945	2945	0
271	20240628	140600	316781535	2945	2945	2945	2945	985
272	20240628	140500	313880710	2945	2945	2945	2945	0
273	20240628	140400	313880710	2945	2945	2945	2945	10
274	20240628	140300	313851260	2950	2950	2950	2950	49
275	20240628	140200	313706710	2945	2945	2945	2945	0
276	20240628	140100	313706710	2945	2945	2945	2945	5
277	20240628	140000	313691985	2950	2945	2950	2945	192
278	20240628	135900	313126095	2945	2945	2945	2945	1898
279	20240628	135800	307536485	2945	2945	2945	2945	1
280	20240628	135700	307533540	2945	2945	2945	2945	67
281	20240628	135600	307336225	2940	2945	2945	2940	1549
282	20240628	135500	302774525	2950	2950	2950	2950	100
283	20240628	135400	302479525	2950	2950	2950	2950	0
284	20240628	135300	302479525	2950	2950	2950	2950	0
285	20240628	135200	302479525	2950	2950	2950	2950	11
286	20240628	135100	302447075	2945	2945	2945	2945	20
287	20240628	135000	302388175	2950	2945	2950	2945	367
288	20240628	134900	301305550	2945	2950	2950	2945	657
289	20240628	134800	299370665	2945	2945	2945	2945	655
290	20240628	134700	297441690	2945	2945	2945	2945	600
291	20240628	134600	295674690	2945	2945	2945	2945	200
292	20240628	134500	295085690	2945	2945	2945	2945	382
293	20240628	134400	293960700	2945	2945	2945	2945	0
294	20240628	134300	293960700	2945	2945	2945	2945	500
295	20240628	134200	292488200	2945	2945	2945	2945	0
296	20240628	134100	292488200	2945	2945	2945	2945	2
297	20240628	134000	292482310	2945	2945	2950	2945	1662
298	20240628	133900	287582720	2945	2940	2945	2940	55
299	20240628	133800	287420820	2945	2945	2945	2945	1
300	20240628	133700	287417875	2945	2945	2945	2945	35
301	20240628	133600	287314800	2945	2945	2945	2945	333
302	20240628	133500	286334115	2945	2945	2945	2945	164
303	20240628	133400	285851135	2945	2945	2945	2945	143
304	20240628	133300	285430000	2945	2945	2945	2945	0
305	20240628	133200	285430000	2945	2945	2945	2945	20
306	20240628	133100	285371100	2945	2945	2945	2945	0
307	20240628	133000	285371100	2945	2945	2945	2945	100
308	20240628	132900	285076600	2945	2945	2945	2945	1
309	20240628	132800	285073655	2950	2950	2950	2950	3
310	20240628	132700	285064805	2945	2945	2945	2945	1730
311	20240628	132600	279969955	2945	2945	2945	2945	600
312	20240628	132500	278202955	2945	2945	2945	2945	101
313	20240628	132400	277905510	2945	2945	2945	2945	6
314	20240628	132300	277887840	2945	2945	2945	2945	0
315	20240628	132200	277887840	2945	2945	2945	2945	501
316	20240628	132100	276412395	2945	2945	2945	2945	12
317	20240628	132000	276377055	2945	2945	2945	2945	0
318	20240628	131900	276377055	2945	2945	2945	2945	0
319	20240628	131800	276377055	2945	2940	2945	2940	248
320	20240628	131700	275647815	2945	2940	2945	2940	110
321	20240628	131600	275323915	2940	2945	2945	2940	182
322	20240628	131500	274788325	2945	2945	2945	2945	0
323	20240628	131400	274788325	2945	2945	2945	2945	0
324	20240628	131300	274788325	2945	2945	2945	2945	0
325	20240628	131200	274788325	2945	2940	2945	2940	3686
326	20240628	131100	263944615	2940	2940	2940	2940	3
327	20240628	131000	263935795	2940	2940	2940	2940	0
328	20240628	130900	263935795	2940	2940	2940	2940	342
329	20240628	130800	262930315	2940	2935	2940	2935	489
330	20240628	130700	261494500	2940	2940	2940	2940	1002
331	20240628	130600	258548620	2940	2940	2940	2940	1109
332	20240628	130500	255288160	2940	2940	2940	2940	0
333	20240628	130400	255288160	2940	2940	2940	2940	0
334	20240628	130300	255288160	2940	2940	2940	2940	0
335	20240628	130200	255288160	2940	2935	2940	2930	808
336	20240628	130100	252915365	2935	2935	2935	2935	1
337	20240628	130000	252912430	2935	2935	2935	2935	100
338	20240628	125900	252618930	2935	2935	2935	2935	0
339	20240628	125800	252618930	2935	2935	2935	2935	41
340	20240628	125700	252498595	2935	2935	2935	2935	338
341	20240628	125600	251506565	2930	2930	2930	2930	300
342	20240628	125500	250627565	2935	2935	2935	2935	247
343	20240628	125400	249902620	2935	2935	2935	2935	2340
344	20240628	125300	243034720	2930	2930	2930	2930	19
345	20240628	125200	242979050	2930	2930	2930	2930	1
346	20240628	125100	242976120	2935	2935	2935	2935	0
347	20240628	125000	242976120	2935	2935	2935	2935	0
348	20240628	124900	242976120	2935	2930	2935	2930	33
349	20240628	124800	242879415	2935	2935	2935	2935	0
350	20240628	124700	242879415	2935	2935	2935	2935	0
351	20240628	124600	242879415	2935	2930	2935	2930	166
352	20240628	124500	242393030	2930	2930	2930	2930	222
353	20240628	124400	241742570	2930	2930	2930	2930	5
354	20240628	124300	241727920	2930	2930	2930	2930	1
355	20240628	124200	241724990	2935	2935	2935	2935	0
356	20240628	124100	241724990	2935	2935	2935	2935	31
357	20240628	124000	241634005	2935	2935	2935	2935	1
358	20240628	123900	241631070	2935	2935	2935	2935	0
359	20240628	123800	241631070	2935	2935	2935	2935	0
360	20240628	123700	241631070	2935	2935	2935	2935	0
361	20240628	123600	241631070	2935	2930	2935	2930	980
362	20240628	123500	238759655	2930	2930	2930	2930	0
363	20240628	123400	238759655	2930	2930	2930	2925	278
364	20240628	123300	237946495	2925	2930	2930	2925	88
365	20240628	123200	237688965	2935	2930	2935	2930	212
366	20240628	123100	237067795	2930	2930	2930	2930	0
367	20240628	123000	237067795	2930	2930	2930	2930	26
368	20240628	122900	236991615	2935	2935	2935	2935	0
369	20240628	122800	236991615	2935	2935	2935	2935	0
370	20240628	122700	236991615	2935	2935	2935	2935	7
371	20240628	122600	236971070	2935	2930	2935	2925	464
372	20240628	122500	235612535	2925	2925	2925	2925	8
373	20240628	122400	235589135	2935	2935	2935	2935	0
374	20240628	122300	235589135	2935	2935	2935	2935	623
375	20240628	122200	233760630	2935	2930	2935	2930	231
376	20240628	122100	233083795	2925	2925	2925	2925	98
377	20240628	122000	232797145	2925	2935	2935	2925	1100
378	20240628	121900	229569645	2935	2935	2935	2935	0
379	20240628	121800	229569645	2935	2935	2935	2935	0
380	20240628	121700	229569645	2935	2935	2935	2935	50
381	20240628	121600	229422895	2930	2930	2930	2930	945
382	20240628	121500	226654045	2930	2930	2930	2930	0
383	20240628	121400	226654045	2930	2930	2930	2925	1714
384	20240628	121300	221632100	2935	2930	2935	2930	935
385	20240628	121200	218892545	2930	2930	2930	2930	0
386	20240628	121100	218892545	2930	2930	2930	2930	0
387	20240628	121000	218892545	2930	2930	2930	2930	10
388	20240628	120900	218863245	2930	2930	2930	2930	50
389	20240628	120800	218716745	2930	2930	2930	2930	0
390	20240628	120700	218716745	2930	2930	2930	2930	25
391	20240628	120600	218643495	2930	2930	2930	2930	0
392	20240628	120500	218643495	2930	2925	2930	2925	348
393	20240628	120400	217624095	2930	2930	2930	2930	2
394	20240628	120300	217618235	2935	2935	2935	2935	0
395	20240628	120200	217618235	2935	2935	2935	2935	2
396	20240628	120100	217612365	2935	2935	2935	2935	0
397	20240628	120000	217612365	2935	2935	2935	2935	2
398	20240628	115900	217606495	2935	2935	2935	2935	0
399	20240628	115800	217606495	2935	2935	2935	2935	341
400	20240628	115700	216605660	2930	2930	2930	2930	113
401	20240628	115600	216274570	2930	2930	2930	2930	0
402	20240628	115500	216274570	2930	2925	2930	2925	1707
403	20240628	115400	211280585	2930	2930	2930	2930	0
404	20240628	115300	211280585	2930	2930	2930	2930	326
405	20240628	115200	210325405	2930	2930	2930	2930	2000
406	20240628	115100	204465405	2930	2930	2930	2930	1
407	20240628	115000	204462475	2925	2925	2925	2925	121
408	20240628	114900	204108550	2925	2925	2925	2925	1811
409	20240628	114800	198811375	2925	2925	2925	2925	100
410	20240628	114700	198518875	2925	2925	2925	2925	0
411	20240628	114600	198518875	2925	2925	2925	2925	0
412	20240628	114500	198518875	2925	2925	2925	2925	0
413	20240628	114400	198518875	2925	2925	2925	2925	35
414	20240628	114300	198416500	2925	2925	2925	2925	0
415	20240628	114200	198416500	2925	2925	2925	2925	200
416	20240628	114100	197831500	2925	2925	2925	2925	233
417	20240628	114000	197149975	2925	2925	2925	2925	121
418	20240628	113900	196796050	2920	2920	2920	2920	10
419	20240628	113800	196766850	2925	2925	2925	2925	15
420	20240628	113700	196722975	2925	2925	2925	2925	304
421	20240628	113600	195833775	2920	2920	2920	2920	2847
422	20240628	113500	187520535	2915	2915	2915	2915	6
423	20240628	113400	187503045	2915	2915	2915	2915	60
424	20240628	113300	187328145	2915	2915	2915	2915	0
425	20240628	113200	187328145	2915	2915	2915	2915	2000
426	20240628	113100	181498145	2920	2920	2920	2915	454
427	20240628	113000	180172470	2920	2920	2920	2920	0
428	20240628	112900	180172470	2920	2915	2920	2915	405
429	20240628	112800	178991890	2915	2915	2915	2915	37
430	20240628	112700	178884035	2915	2920	2920	2915	401
431	20240628	112600	177715115	2920	2920	2920	2920	10
432	20240628	112500	177685915	2920	2920	2920	2920	1
433	20240628	112400	177682995	2920	2920	2920	2920	6
434	20240628	112300	177665475	2905	2920	2920	2905	3435
435	20240628	112200	167681485	2915	2915	2915	2915	64
436	20240628	112100	167494925	2915	2915	2915	2915	1
437	20240628	112000	167492010	2920	2920	2920	2915	29
438	20240628	111900	167407335	2915	2920	2920	2915	530
439	20240628	111800	165862235	2920	2920	2920	2920	0
440	20240628	111700	165862235	2920	2920	2920	2920	2
441	20240628	111600	165856395	2920	2915	2920	2915	738
442	20240628	111500	163703985	2920	2920	2920	2920	7
443	20240628	111400	163683545	2920	2920	2920	2920	1
444	20240628	111300	163680625	2920	2915	2920	2915	372
445	20240628	111200	162595745	2920	2920	2920	2920	0
446	20240628	111100	162595745	2920	2920	2920	2920	200
447	20240628	111000	162011745	2920	2920	2920	2920	127
448	20240628	110900	161640905	2925	2925	2925	2925	1
449	20240628	110800	161637980	2920	2920	2920	2920	370
450	20240628	110700	160557580	2925	2925	2925	2925	3
451	20240628	110600	160548805	2925	2925	2925	2925	400
452	20240628	110500	159378805	2925	2925	2925	2925	0
453	20240628	110400	159378805	2925	2925	2925	2925	0
454	20240628	110300	159378805	2925	2925	2925	2925	0
455	20240628	110200	159378805	2925	2925	2925	2925	0
456	20240628	110100	159378805	2925	2920	2925	2920	101
457	20240628	110000	159083880	2925	2915	2925	2915	69
458	20240628	105900	158882735	2920	2920	2920	2920	151
459	20240628	105800	158441815	2925	2925	2925	2925	1
460	20240628	105700	158438890	2920	2920	2920	2920	150
461	20240628	105600	158000890	2925	2925	2925	2925	0
462	20240628	105500	158000890	2925	2925	2925	2925	3
463	20240628	105400	157992115	2920	2920	2920	2920	2113
464	20240628	105300	151822155	2920	2920	2920	2920	2056
465	20240628	105200	145818635	2915	2915	2915	2915	0
466	20240628	105100	145818635	2915	2915	2915	2915	0
467	20240628	105000	145818635	2915	2915	2915	2915	47
468	20240628	104900	145681630	2915	2915	2915	2915	0
469	20240628	104800	145681630	2915	2915	2915	2915	0
470	20240628	104700	145681630	2915	2915	2915	2915	1442
471	20240628	104600	141478200	2915	2915	2915	2915	0
472	20240628	104500	141478200	2915	2915	2915	2915	433
473	20240628	104400	140216005	2915	2915	2915	2915	1
474	20240628	104300	140213090	2920	2920	2920	2920	0
475	20240628	104200	140213090	2920	2920	2920	2920	124
476	20240628	104100	139851010	2920	2920	2920	2920	14
477	20240628	104000	139810130	2920	2915	2920	2915	175
478	20240628	103900	139299160	2920	2920	2920	2920	500
479	20240628	103800	137839160	2920	2920	2920	2920	6
480	20240628	103700	137821640	2920	2920	2920	2920	0
481	20240628	103600	137821640	2920	2920	2920	2920	1
482	20240628	103500	137818720	2915	2915	2915	2915	407
483	20240628	103400	136632315	2915	2915	2915	2915	7
484	20240628	103300	136611910	2915	2915	2915	2915	5
485	20240628	103200	136597335	2910	2910	2910	2905	9
486	20240628	103100	136571160	2910	2910	2910	2910	0
487	20240628	103000	136571160	2910	2910	2910	2910	1
488	20240628	102900	136568250	2910	2910	2910	2910	379
489	20240628	102800	135465360	2905	2910	2910	2905	4421
490	20240628	102700	122609830	2910	2910	2910	2910	2000
491	20240628	102600	116789830	2910	2915	2915	2910	1006
492	20240628	102500	113862355	2915	2915	2915	2915	57
493	20240628	102400	113696200	2915	2915	2915	2915	406
494	20240628	102300	112512710	2910	2910	2910	2910	0
495	20240628	102200	112512710	2910	2910	2910	2910	2000
496	20240628	102100	106692710	2915	2915	2915	2915	1
497	20240628	102000	106689795	2910	2910	2910	2910	0
498	20240628	101900	106689795	2910	2915	2915	2910	1616
499	20240628	101800	101987205	2915	2915	2915	2915	0
500	20240628	101700	101987205	2915	2915	2915	2915	1
501	20240628	101600	101984290	2915	2915	2915	2915	175
502	20240628	101500	101474165	2915	2915	2915	2915	1
503	20240628	101400	101471250	2910	2915	2915	2910	35
504	20240628	101300	101369230	2920	2920	2920	2920	0
505	20240628	101200	101369230	2920	2920	2920	2920	0
506	20240628	101100	101369230	2920	2920	2920	2920	20
507	20240628	101000	101310830	2920	2920	2920	2920	0
508	20240628	100900	101310830	2920	2920	2920	2920	1
509	20240628	100800	101307910	2905	2920	2920	2905	3033
510	20240628	100700	92482000	2920	2920	2920	2920	0
511	20240628	100600	92482000	2920	2920	2920	2920	50
512	20240628	100500	92336000	2920	2920	2920	2920	1
513	20240628	100400	92333080	2920	2920	2920	2920	8
514	20240628	100300	92309720	2920	2920	2920	2920	11
515	20240628	100200	92277600	2905	2920	2920	2905	322
516	20240628	100100	91341980	2920	2920	2920	2920	0
517	20240628	100000	91341980	2920	2920	2920	2920	0
518	20240628	095900	91341980	2920	2920	2920	2920	1
519	20240628	095800	91339060	2910	2915	2920	2910	1001
520	20240628	095700	88423640	2915	2915	2915	2915	1560
521	20240628	095600	83876240	2910	2910	2910	2910	0
522	20240628	095500	83876240	2910	2915	2915	2910	2010
523	20240628	095400	78027090	2915	2915	2915	2915	0
524	20240628	095300	78027090	2915	2915	2915	2915	3
525	20240628	095200	78018345	2915	2915	2915	2915	4
526	20240628	095100	78006685	2915	2915	2915	2915	107
527	20240628	095000	77694780	2915	2915	2915	2915	641
528	20240628	094900	75826265	2910	2910	2910	2910	10
529	20240628	094800	75797165	2910	2910	2910	2910	276
530	20240628	094700	74994005	2915	2910	2915	2910	11
531	20240628	094600	74961945	2915	2915	2915	2915	2
532	20240628	094500	74956115	2915	2915	2915	2910	303
533	20240628	094400	74074370	2915	2910	2915	2910	2
534	20240628	094300	74068545	2915	2915	2915	2915	3
535	20240628	094200	74059800	2915	2910	2915	2905	3209
536	20240628	094100	64721535	2905	2905	2910	2905	401
537	20240628	094000	63556625	2910	2905	2910	2905	111
538	20240628	093900	63234115	2910	2910	2910	2910	52
539	20240628	093800	63082795	2905	2910	2910	2905	28
540	20240628	093700	63001450	2910	2910	2910	2910	1048
541	20240628	093600	59951770	2905	2905	2905	2905	615
542	20240628	093500	58165195	2910	2915	2915	2910	742
543	20240628	093400	56005960	2910	2910	2910	2910	2
544	20240628	093300	56000140	2910	2910	2910	2910	1
545	20240628	093200	55997230	2915	2915	2915	2915	0
546	20240628	093100	55997230	2915	2915	2915	2915	3
547	20240628	093000	55988485	2905	2915	2915	2905	118
548	20240628	092900	55645675	2920	2920	2920	2920	0
549	20240628	092800	55645675	2920	2920	2920	2920	0
550	20240628	092700	55645675	2920	2915	2920	2915	30
551	20240628	092600	55558220	2920	2920	2920	2920	30
552	20240628	092500	55470620	2920	2920	2920	2920	31
553	20240628	092400	55380100	2895	2920	2920	2895	1881
554	20240628	092300	49919420	2920	2920	2920	2920	1
555	20240628	092200	49916500	2915	2915	2915	2915	0
556	20240628	092100	49916500	2915	2915	2915	2915	0
557	20240628	092000	49916500	2915	2915	2915	2915	350
558	20240628	091900	48896250	2915	2915	2915	2915	100
559	20240628	091800	48604750	2915	2915	2915	2915	5
560	20240628	091700	48590175	2915	2915	2915	2915	0
561	20240628	091600	48590175	2915	2915	2915	2915	200
562	20240628	091500	48007175	2920	2910	2920	2910	800
563	20240628	091400	45674175	2920	2920	2920	2920	567
564	20240628	091300	44018535	2920	2915	2920	2915	6
565	20240628	091200	44001025	2915	2915	2915	2915	100
566	20240628	091100	43709525	2920	2920	2920	2920	100
567	20240628	091000	43417525	2925	2920	2925	2920	30
568	20240628	090900	43329805	2920	2920	2920	2920	313
569	20240628	090800	42415845	2925	2910	2925	2905	11570
570	20240628	090700	8640975	2910	2910	2910	2910	2
571	20240628	090600	8635155	2910	2900	2910	2895	763
572	20240628	090500	6423920	2910	2910	2910	2910	199
573	20240628	090400	5844830	2910	2910	2910	2910	0
574	20240628	090300	5844830	2910	2910	2910	2910	81
575	20240628	090200	5609120	2910	2910	2910	2910	38
576	20240628	090100	5498540	2915	2915	2915	2915	10
577	20240628	090000	5469390	2915	2885	2915	2885	1894