KissMeData/001780/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	183500	1109712885	2930	2930	2930	2930	23745
3	20240619	183400	1109712885	2930	2930	2930	2930	0
4	20240619	183300	1109712885	2930	2930	2930	2930	0
5	20240619	183200	1109712885	2930	2930	2930	2930	0
6	20240619	183100	1109712885	2930	2930	2930	2930	0
7	20240619	183000	1109712885	2930	2930	2930	2930	0
8	20240619	182900	1109712885	2930	2930	2930	2930	0
9	20240619	182800	1109712885	2930	2930	2930	2930	0
10	20240619	182700	1109712885	2930	2930	2930	2930	0
11	20240619	182600	1109712885	2930	2930	2930	2930	0
12	20240619	182500	1109712885	2930	2930	2930	2930	0
13	20240619	182400	1109712885	2930	2930	2930	2930	0
14	20240619	182300	1109712885	2930	2930	2930	2930	0
15	20240619	182200	1109712885	2930	2930	2930	2930	0
16	20240619	182100	1109712885	2930	2930	2930	2930	0
17	20240619	182000	1109712885	2930	2930	2930	2930	0
18	20240619	181900	1109712885	2930	2930	2930	2930	0
19	20240619	181800	1109712885	2930	2930	2930	2930	0
20	20240619	181700	1109712885	2930	2930	2930	2930	0
21	20240619	181600	1109712885	2930	2930	2930	2930	0
22	20240619	181500	1109712885	2930	2930	2930	2930	0
23	20240619	181400	1109712885	2930	2930	2930	2930	0
24	20240619	181300	1109712885	2930	2930	2930	2930	0
25	20240619	181200	1109712885	2930	2930	2930	2930	0
26	20240619	181100	1109712885	2930	2930	2930	2930	0
27	20240619	181000	1109712885	2930	2930	2930	2930	0
28	20240619	180900	1109712885	2930	2930	2930	2930	0
29	20240619	180800	1109712885	2930	2930	2930	2930	0
30	20240619	180700	1109712885	2930	2930	2930	2930	0
31	20240619	180600	1109712885	2930	2930	2930	2930	0
32	20240619	180500	1109712885	2930	2930	2930	2930	23745
33	20240619	180400	1109712885	2930	2930	2930	2930	0
34	20240619	180300	1109712885	2930	2930	2930	2930	0
35	20240619	180200	1109712885	2930	2930	2930	2930	0
36	20240619	180100	1109712885	2930	2930	2930	2930	0
37	20240619	180000	1109712885	2930	2930	2930	2930	0
38	20240619	175900	1109712885	2930	2930	2930	2930	0
39	20240619	175800	1109712885	2930	2930	2930	2930	0
40	20240619	175700	1109712885	2930	2930	2930	2930	0
41	20240619	175600	1109712885	2930	2930	2930	2930	0
42	20240619	175500	1109712885	2930	2930	2930	2930	0
43	20240619	175400	1109712885	2930	2930	2930	2930	0
44	20240619	175300	1109712885	2930	2930	2930	2930	0
45	20240619	175200	1109712885	2930	2930	2930	2930	0
46	20240619	175100	1109712885	2930	2930	2930	2930	0
47	20240619	175000	1109712885	2930	2930	2930	2930	0
48	20240619	174900	1109712885	2930	2930	2930	2930	0
49	20240619	174800	1109712885	2930	2930	2930	2930	0
50	20240619	174700	1109712885	2930	2930	2930	2930	0
51	20240619	174600	1109712885	2930	2930	2930	2930	0
52	20240619	174500	1109712885	2930	2930	2930	2930	0
53	20240619	174400	1109712885	2930	2930	2930	2930	0
54	20240619	174300	1109712885	2930	2930	2930	2930	0
55	20240619	174200	1109712885	2930	2930	2930	2930	0
56	20240619	174100	1109712885	2930	2930	2930	2930	0
57	20240619	174000	1109712885	2930	2930	2930	2930	0
58	20240619	173900	1109712885	2930	2930	2930	2930	0
59	20240619	173800	1109712885	2930	2930	2930	2930	0
60	20240619	173700	1109712885	2930	2930	2930	2930	0
61	20240619	173600	1109712885	2930	2930	2930	2930	0
62	20240619	173500	1109712885	2930	2930	2930	2930	23745
63	20240619	173400	1109712885	2930	2930	2930	2930	0
64	20240619	173300	1109712885	2930	2930	2930	2930	0
65	20240619	173200	1109712885	2930	2930	2930	2930	0
66	20240619	173100	1109712885	2930	2930	2930	2930	0
67	20240619	173000	1109712885	2930	2930	2930	2930	0
68	20240619	172900	1109712885	2930	2930	2930	2930	0
69	20240619	172800	1109712885	2930	2930	2930	2930	0
70	20240619	172700	1109712885	2930	2930	2930	2930	0
71	20240619	172600	1109712885	2930	2930	2930	2930	0
72	20240619	172500	1109712885	2930	2930	2930	2930	0
73	20240619	172400	1109712885	2930	2930	2930	2930	0
74	20240619	172300	1109712885	2930	2930	2930	2930	0
75	20240619	172200	1109712885	2930	2930	2930	2930	0
76	20240619	172100	1109712885	2930	2930	2930	2930	0
77	20240619	172000	1109712885	2930	2930	2930	2930	0
78	20240619	171900	1109712885	2930	2930	2930	2930	0
79	20240619	171800	1109712885	2930	2930	2930	2930	0
80	20240619	171700	1109712885	2930	2930	2930	2930	0
81	20240619	171600	1109712885	2930	2930	2930	2930	0
82	20240619	171500	1109712885	2930	2930	2930	2930	0
83	20240619	171400	1109712885	2930	2930	2930	2930	0
84	20240619	171300	1109712885	2930	2930	2930	2930	0
85	20240619	171200	1109712885	2930	2930	2930	2930	0
86	20240619	171100	1109712885	2930	2930	2930	2930	0
87	20240619	171000	1109712885	2930	2930	2930	2930	0
88	20240619	170900	1109712885	2930	2930	2930	2930	0
89	20240619	170800	1109712885	2930	2930	2930	2930	0
90	20240619	170700	1109712885	2930	2930	2930	2930	0
91	20240619	170600	1109712885	2930	2930	2930	2930	0
92	20240619	170500	1109712885	2930	2930	2930	2930	23745
93	20240619	170400	1109712885	2930	2930	2930	2930	0
94	20240619	170300	1109712885	2930	2930	2930	2930	0
95	20240619	170200	1109712885	2930	2930	2930	2930	0
96	20240619	170100	1109712885	2930	2930	2930	2930	0
97	20240619	170000	1109712885	2930	2930	2930	2930	0
98	20240619	165900	1109712885	2930	2930	2930	2930	0
99	20240619	165800	1109712885	2930	2930	2930	2930	0
100	20240619	165700	1109712885	2930	2930	2930	2930	0
101	20240619	165600	1109712885	2930	2930	2930	2930	0
102	20240619	165500	1109712885	2930	2930	2930	2930	0
103	20240619	165400	1109712885	2930	2930	2930	2930	0
104	20240619	165300	1109712885	2930	2930	2930	2930	0
105	20240619	165200	1109712885	2930	2930	2930	2930	0
106	20240619	165100	1109712885	2930	2930	2930	2930	0
107	20240619	165000	1109712885	2930	2930	2930	2930	0
108	20240619	164900	1109712885	2930	2930	2930	2930	0
109	20240619	164800	1109712885	2930	2930	2930	2930	0
110	20240619	164700	1109712885	2930	2930	2930	2930	0
111	20240619	164600	1109712885	2930	2930	2930	2930	0
112	20240619	164500	1109712885	2930	2930	2930	2930	0
113	20240619	164400	1109712885	2930	2930	2930	2930	0
114	20240619	164300	1109712885	2930	2930	2930	2930	0
115	20240619	164200	1109712885	2930	2930	2930	2930	0
116	20240619	164100	1109712885	2930	2930	2930	2930	0
117	20240619	164000	1109712885	2930	2930	2930	2930	0
118	20240619	163900	1109712885	2930	2930	2930	2930	0
119	20240619	163800	1109712885	2930	2930	2930	2930	0
120	20240619	163700	1109712885	2930	2930	2930	2930	0
121	20240619	163600	1109712885	2930	2930	2930	2930	0
122	20240619	163500	1109712885	2930	2930	2930	2930	23745
123	20240619	163400	1109712885	2930	2930	2930	2930	0
124	20240619	163300	1109712885	2930	2930	2930	2930	0
125	20240619	163200	1109712885	2930	2930	2930	2930	0
126	20240619	163100	1109712885	2930	2930	2930	2930	0
127	20240619	163000	1109712885	2930	2930	2930	2930	0
128	20240619	162900	1109712885	2930	2930	2930	2930	0
129	20240619	162800	1109712885	2930	2930	2930	2930	0
130	20240619	162700	1109712885	2930	2930	2930	2930	0
131	20240619	162600	1109712885	2930	2930	2930	2930	0
132	20240619	162500	1109712885	2930	2930	2930	2930	0
133	20240619	162400	1109712885	2930	2930	2930	2930	0
134	20240619	162300	1109712885	2930	2930	2930	2930	0
135	20240619	162200	1109712885	2930	2930	2930	2930	0
136	20240619	162100	1109712885	2930	2930	2930	2930	0
137	20240619	162000	1109712885	2930	2930	2930	2930	0
138	20240619	161900	1109712885	2930	2930	2930	2930	0
139	20240619	161800	1109712885	2930	2930	2930	2930	0
140	20240619	161700	1109712885	2930	2930	2930	2930	0
141	20240619	161600	1109712885	2930	2930	2930	2930	0
142	20240619	161500	1109712885	2930	2930	2930	2930	0
143	20240619	161400	1109712885	2930	2930	2930	2930	0
144	20240619	161300	1109712885	2930	2930	2930	2930	0
145	20240619	161200	1109712885	2930	2930	2930	2930	0
146	20240619	161100	1109712885	2930	2930	2930	2930	0
147	20240619	161000	1109712885	2930	2930	2930	2930	0
148	20240619	160900	1109712885	2930	2930	2930	2930	0
149	20240619	160800	1109712885	2930	2930	2930	2930	0
150	20240619	160700	1109712885	2930	2930	2930	2930	0
151	20240619	160600	1109712885	2930	2930	2930	2930	0
152	20240619	160500	1109712885	2930	2930	2930	2930	23745
153	20240619	160400	1109712885	2930	2930	2930	2930	0
154	20240619	160300	1109712885	2930	2930	2930	2930	0
155	20240619	160200	1109712885	2930	2930	2930	2930	0
156	20240619	160100	1109712885	2930	2930	2930	2930	0
157	20240619	160000	1109712885	2930	2930	2930	2930	0
158	20240619	155900	1109712885	2930	2930	2930	2930	0
159	20240619	155800	1109712885	2930	2930	2930	2930	0
160	20240619	155700	1109712885	2930	2930	2930	2930	0
161	20240619	155600	1109712885	2930	2930	2930	2930	0
162	20240619	155500	1109712885	2930	2930	2930	2930	0
163	20240619	155400	1109712885	2930	2930	2930	2930	0
164	20240619	155300	1109712885	2930	2930	2930	2930	0
165	20240619	155200	1109712885	2930	2930	2930	2930	0
166	20240619	155100	1109712885	2930	2930	2930	2930	0
167	20240619	155000	1109712885	2930	2930	2930	2930	0
168	20240619	154900	1109712885	2930	2930	2930	2930	0
169	20240619	154800	1109712885	2930	2930	2930	2930	0
170	20240619	154700	1109712885	2930	2930	2930	2930	0
171	20240619	154600	1109712885	2930	2930	2930	2930	0
172	20240619	154500	1109712885	2930	2930	2930	2930	0
173	20240619	154400	1109712885	2930	2930	2930	2930	0
174	20240619	154300	1109712885	2930	2930	2930	2930	0
175	20240619	154200	1109712885	2930	2930	2930	2930	0
176	20240619	154100	1109712885	2930	2930	2930	2930	0
177	20240619	154000	1109712885	2930	2930	2930	2930	0
178	20240619	153900	1109712885	2930	2930	2930	2930	0
179	20240619	153800	1109712885	2930	2930	2930	2930	0
180	20240619	153700	1109712885	2930	2930	2930	2930	0
181	20240619	153600	1109712885	2930	2930	2930	2930	0
182	20240619	153500	1109712885	2930	2930	2930	2930	23745
183	20240619	153400	1109712885	2930	2930	2930	2930	0
184	20240619	153300	1109712885	2930	2930	2930	2930	0
185	20240619	153200	1109712885	2930	2930	2930	2930	0
186	20240619	153100	1109712885	2930	2930	2930	2930	0
187	20240619	153000	1109712885	2930	2930	2930	2930	23745
188	20240619	152900	1040140035	2940	2940	2940	2940	0
189	20240619	152800	1040140035	2940	2940	2940	2940	0
190	20240619	152700	1040140035	2940	2940	2940	2940	0
191	20240619	152600	1040140035	2940	2940	2940	2940	0
192	20240619	152500	1040140035	2940	2940	2940	2940	0
193	20240619	152400	1040140035	2940	2940	2940	2940	0
194	20240619	152300	1040140035	2940	2940	2940	2940	0
195	20240619	152200	1040140035	2940	2940	2940	2940	0
196	20240619	152100	1040140035	2940	2940	2940	2940	0
197	20240619	152000	1040140035	2940	2940	2940	2940	0
198	20240619	151900	1040140035	2940	2940	2940	2940	920
199	20240619	151800	1037435235	2940	2940	2940	2935	887
200	20240619	151700	1034828920	2940	2940	2940	2935	1081
201	20240619	151600	1031656140	2940	2935	2940	2935	1269
202	20240619	151500	1027925295	2940	2935	2940	2935	187
203	20240619	151400	1027376275	2935	2935	2940	2935	128
204	20240619	151300	1027000590	2935	2940	2940	2935	54
205	20240619	151200	1026841835	2935	2935	2940	2935	152
206	20240619	151100	1026395705	2935	2935	2940	2935	2383
207	20240619	151000	1019401585	2935	2935	2940	2935	1438
208	20240619	150900	1015181040	2935	2935	2940	2935	1445
209	20240619	150800	1010939955	2935	2935	2940	2930	408
210	20240619	150700	1009742470	2940	2940	2940	2935	2725
211	20240619	150600	1001744340	2940	2940	2940	2935	314
212	20240619	150500	1000822685	2935	2935	2940	2935	83
213	20240619	150400	1000578685	2940	2935	2940	2935	3
214	20240619	150300	1000569870	2940	2935	2940	2935	5
215	20240619	150200	1000555185	2940	2935	2940	2935	443
216	20240619	150100	999254910	2940	2935	2940	2935	1816
217	20240619	150000	993924925	2935	2935	2935	2935	2
218	20240619	145900	993919055	2935	2935	2940	2935	15
219	20240619	145800	993875020	2940	2935	2940	2935	41
220	20240619	145700	993754495	2940	2940	2940	2940	180
221	20240619	145600	993225295	2940	2935	2940	2935	103
222	20240619	145500	992922485	2935	2935	2935	2935	501
223	20240619	145400	991452050	2945	2935	2945	2935	1872
224	20240619	145300	985957720	2935	2935	2935	2935	487
225	20240619	145200	984528375	2940	2945	2945	2940	755
226	20240619	145100	982308670	2945	2945	2945	2945	1
227	20240619	145000	982305725	2945	2940	2945	2940	89
228	20240619	144900	982044055	2940	2940	2940	2940	210
229	20240619	144800	981426655	2945	2945	2945	2945	0
230	20240619	144700	981426655	2945	2945	2945	2940	31
231	20240619	144600	981335365	2945	2945	2945	2945	6
232	20240619	144500	981317695	2945	2945	2945	2945	16
233	20240619	144400	981270575	2945	2945	2945	2945	60
234	20240619	144300	981093875	2945	2940	2945	2940	82
235	20240619	144200	980852785	2940	2940	2940	2940	292
236	20240619	144100	979994305	2940	2940	2940	2940	655
237	20240619	144000	978068605	2940	2940	2940	2940	1112
238	20240619	143900	974799325	2940	2940	2940	2940	216
239	20240619	143800	974164285	2940	2940	2940	2940	0
240	20240619	143700	974164285	2940	2940	2940	2940	2
241	20240619	143600	974158405	2940	2940	2940	2940	0
242	20240619	143500	974158405	2940	2940	2940	2940	0
243	20240619	143400	974158405	2940	2940	2940	2940	5
244	20240619	143300	974143705	2940	2940	2940	2940	0
245	20240619	143200	974143705	2940	2940	2940	2940	0
246	20240619	143100	974143705	2940	2940	2940	2940	1001
247	20240619	143000	971200765	2935	2935	2940	2935	103
248	20240619	142900	970898445	2935	2935	2935	2935	50
249	20240619	142800	970751695	2940	2940	2940	2940	1
250	20240619	142700	970748755	2940	2940	2940	2940	0
251	20240619	142600	970748755	2940	2940	2940	2940	1020
252	20240619	142500	967749955	2940	2940	2940	2940	30
253	20240619	142400	967661755	2940	2940	2940	2940	0
254	20240619	142300	967661755	2940	2940	2940	2940	0
255	20240619	142200	967661755	2940	2935	2940	2935	351
256	20240619	142100	966631565	2935	2935	2935	2935	0
257	20240619	142000	966631565	2935	2935	2935	2935	0
258	20240619	141900	966631565	2935	2935	2935	2935	0
259	20240619	141800	966631565	2935	2935	2935	2935	2
260	20240619	141700	966625695	2935	2940	2940	2935	6
261	20240619	141600	966608065	2930	2930	2940	2930	1228
262	20240619	141500	963009985	2930	2935	2935	2930	2074
263	20240619	141400	956929755	2935	2935	2935	2935	1701
264	20240619	141300	951937320	2935	2935	2935	2935	100
265	20240619	141200	951643820	2940	2940	2940	2940	3
266	20240619	141100	951635000	2935	2935	2940	2935	1883
267	20240619	141000	946108370	2940	2940	2940	2940	500
268	20240619	140900	944638370	2940	2940	2940	2940	60
269	20240619	140800	944461970	2940	2940	2940	2940	0
270	20240619	140700	944461970	2940	2935	2940	2935	27
271	20240619	140600	944382715	2940	2940	2940	2940	1
272	20240619	140500	944379775	2940	2940	2940	2940	70
273	20240619	140400	944173975	2940	2940	2940	2940	1
274	20240619	140300	944171035	2940	2940	2940	2940	1
275	20240619	140200	944168095	2940	2940	2940	2940	1
276	20240619	140100	944165155	2940	2940	2940	2940	0
277	20240619	140000	944165155	2940	2935	2940	2935	2
278	20240619	135900	944159280	2935	2935	2935	2930	3500
279	20240619	135800	933888780	2930	2935	2935	2930	36
280	20240619	135700	933783270	2935	2935	2935	2935	1
281	20240619	135600	933780335	2935	2935	2935	2935	1
282	20240619	135500	933777400	2935	2935	2935	2935	52
283	20240619	135400	933624780	2930	2930	2930	2930	0
284	20240619	135300	933624780	2930	2930	2930	2930	94
285	20240619	135200	933349360	2935	2935	2935	2935	2
286	20240619	135100	933343490	2930	2935	2935	2930	536
287	20240619	135000	931770510	2935	2930	2935	2930	68
288	20240619	134900	931571255	2930	2930	2930	2930	5
289	20240619	134800	931556605	2930	2930	2930	2930	10
290	20240619	134700	931527305	2930	2930	2930	2925	838
291	20240619	134600	929074465	2930	2930	2930	2930	7
292	20240619	134500	929053955	2930	2930	2930	2930	20
293	20240619	134400	928995355	2930	2930	2930	2930	110
294	20240619	134300	928673055	2930	2925	2930	2925	115
295	20240619	134200	928336230	2930	2930	2930	2930	0
296	20240619	134100	928336230	2930	2930	2930	2925	1449
297	20240619	134000	924097860	2930	2930	2930	2930	5
298	20240619	133900	924083210	2930	2930	2930	2930	219
299	20240619	133800	923441540	2930	2930	2930	2930	1
300	20240619	133700	923438610	2930	2930	2930	2930	70
301	20240619	133600	923233510	2930	2930	2930	2930	981
302	20240619	133500	920359180	2935	2935	2935	2935	0
303	20240619	133400	920359180	2935	2935	2935	2935	20
304	20240619	133300	920300480	2935	2930	2935	2930	302
305	20240619	133200	919414860	2935	2930	2935	2930	735
306	20240619	133100	917261295	2930	2935	2935	2930	740
307	20240619	133000	915092945	2935	2935	2935	2935	43
308	20240619	132900	914966740	2935	2935	2935	2935	1859
309	20240619	132800	909510575	2935	2935	2935	2935	10
310	20240619	132700	909481225	2935	2935	2935	2935	1
311	20240619	132600	909478290	2935	2930	2935	2930	312
312	20240619	132500	908564075	2935	2935	2935	2935	99
313	20240619	132400	908273510	2935	2935	2935	2935	0
314	20240619	132300	908273510	2935	2935	2935	2935	20
315	20240619	132200	908214810	2935	2935	2935	2935	55
316	20240619	132100	908053385	2935	2935	2935	2935	50
317	20240619	132000	907906635	2935	2930	2935	2930	447
318	20240619	131900	906595910	2930	2930	2930	2930	300
319	20240619	131800	905716910	2930	2930	2930	2930	744
320	20240619	131700	903536990	2930	2925	2930	2925	1043
321	20240619	131600	900481005	2930	2930	2930	2930	201
322	20240619	131500	899892075	2930	2930	2930	2930	12
323	20240619	131400	899856915	2930	2930	2930	2930	68
324	20240619	131300	899657675	2930	2930	2930	2930	45
325	20240619	131200	899525825	2930	2930	2930	2925	760
326	20240619	131100	897302375	2930	2930	2930	2930	4326
327	20240619	131000	884627195	2935	2935	2935	2935	1
328	20240619	130900	884624260	2935	2935	2935	2935	1105
329	20240619	130800	881381085	2935	2935	2935	2935	0
330	20240619	130700	881381085	2935	2930	2935	2930	1207
331	20240619	130600	877844570	2930	2930	2930	2930	104
332	20240619	130500	877539850	2930	2930	2930	2930	205
333	20240619	130400	876939200	2930	2930	2930	2930	745
334	20240619	130300	874756350	2930	2930	2930	2925	546
335	20240619	130200	873156695	2930	2930	2930	2930	10
336	20240619	130100	873127395	2930	2930	2930	2930	602
337	20240619	130000	871363535	2930	2930	2930	2925	2911
338	20240619	125900	862847110	2930	2930	2930	2930	0
339	20240619	125800	862847110	2930	2930	2930	2930	53
340	20240619	125700	862691820	2925	2925	2925	2925	200
341	20240619	125600	862106820	2930	2930	2930	2930	702
342	20240619	125500	860049960	2930	2930	2930	2930	3
343	20240619	125400	860041170	2925	2930	2930	2925	21
344	20240619	125300	859979645	2930	2930	2930	2930	253
345	20240619	125200	859238355	2930	2930	2930	2930	9
346	20240619	125100	859211985	2930	2930	2930	2930	1790
347	20240619	125000	853967285	2930	2930	2930	2930	18
348	20240619	124900	853914545	2930	2930	2930	2930	2
349	20240619	124800	853908685	2930	2925	2930	2925	4
350	20240619	124700	853896970	2930	2930	2930	2930	71
351	20240619	124600	853688940	2930	2930	2930	2930	501
352	20240619	124500	852221010	2930	2930	2930	2930	2
353	20240619	124400	852215150	2925	2930	2930	2925	3137
354	20240619	124300	843039310	2930	2930	2930	2930	0
355	20240619	124200	843039310	2930	2930	2930	2925	38
356	20240619	124100	842928145	2930	2930	2930	2930	0
357	20240619	124000	842928145	2930	2930	2930	2930	76
358	20240619	123900	842705465	2930	2930	2930	2930	8
359	20240619	123800	842682025	2930	2930	2930	2930	60
360	20240619	123700	842506225	2930	2925	2930	2925	133
361	20240619	123600	842116785	2930	2930	2930	2930	2727
362	20240619	123500	834126675	2935	2935	2935	2935	20
363	20240619	123400	834067975	2935	2935	2935	2935	0
364	20240619	123300	834067975	2935	2935	2935	2930	249
365	20240619	123200	833337855	2935	2930	2935	2930	397
366	20240619	123100	832174630	2930	2930	2930	2930	21
367	20240619	123000	832113100	2930	2930	2930	2930	20
368	20240619	122900	832054500	2930	2925	2930	2925	309
369	20240619	122800	831150660	2930	2930	2930	2930	2
370	20240619	122700	831144800	2930	2930	2930	2925	104
371	20240619	122600	830840085	2925	2930	2930	2925	114
372	20240619	122500	830506565	2930	2925	2930	2925	1515
373	20240619	122400	826067665	2925	2925	2925	2925	33
374	20240619	122300	825971140	2930	2925	2930	2925	49
375	20240619	122200	825827800	2930	2930	2930	2930	2
376	20240619	122100	825821940	2930	2925	2930	2925	12
377	20240619	122000	825786830	2925	2925	2930	2925	1700
378	20240619	121900	820814320	2925	2930	2930	2925	7
379	20240619	121800	820793830	2925	2930	2930	2925	2210
380	20240619	121700	814329530	2930	2930	2930	2930	0
381	20240619	121600	814329530	2930	2930	2930	2930	28
382	20240619	121500	814247490	2925	2930	2930	2925	607
383	20240619	121400	812471980	2925	2925	2925	2925	820
384	20240619	121300	810073480	2930	2930	2930	2930	2
385	20240619	121200	810067620	2925	2925	2930	2925	3624
386	20240619	121100	799467410	2925	2930	2930	2925	230
387	20240619	121000	798794160	2930	2925	2930	2925	1023
388	20240619	120900	795801570	2930	2930	2930	2930	0
389	20240619	120800	795801570	2930	2930	2930	2930	1010
390	20240619	120700	792842270	2930	2925	2930	2925	1109
391	20240619	120600	789597900	2925	2930	2930	2925	1014
392	20240619	120500	786626945	2930	2930	2930	2930	851
393	20240619	120400	784133515	2930	2925	2930	2925	669
394	20240619	120300	782176680	2930	2930	2930	2930	246
395	20240619	120200	781455900	2930	2930	2930	2930	300
396	20240619	120100	780576900	2930	2930	2930	2925	1048
397	20240619	120000	777511260	2925	2930	2930	2925	4
398	20240619	115900	777499550	2925	2930	2930	2925	183
399	20240619	115800	776964025	2925	2930	2930	2925	493
400	20240619	115700	775519765	2930	2930	2930	2930	85
401	20240619	115600	775270715	2930	2930	2930	2930	0
402	20240619	115500	775270715	2930	2930	2930	2925	238
403	20240619	115400	774574375	2930	2925	2930	2925	2633
404	20240619	115300	766872790	2930	2930	2930	2930	1005
405	20240619	115200	763928140	2930	2930	2930	2930	35
406	20240619	115100	763825590	2935	2930	2935	2930	127
407	20240619	115000	763453470	2930	2930	2930	2930	109
408	20240619	114900	763134100	2930	2930	2930	2930	4
409	20240619	114800	763122380	2930	2930	2930	2930	87
410	20240619	114700	762867470	2930	2930	2930	2930	12
411	20240619	114600	762832310	2930	2925	2930	2925	58
412	20240619	114500	762662645	2925	2930	2930	2925	533
413	20240619	114400	761103605	2930	2935	2935	2930	1005
414	20240619	114300	758158945	2925	2935	2935	2925	6502
415	20240619	114200	739139040	2930	2930	2930	2930	380
416	20240619	114100	738025640	2935	2935	2935	2935	3
417	20240619	114000	738016835	2935	2935	2935	2935	4
418	20240619	113900	738005095	2930	2935	2935	2930	412
419	20240619	113800	736797875	2930	2935	2935	2930	102
420	20240619	113700	736499005	2930	2930	2930	2930	1
421	20240619	113600	736496075	2935	2935	2935	2935	51
422	20240619	113500	736346390	2925	2935	2935	2925	6530
423	20240619	113400	717238405	2935	2935	2935	2935	3
424	20240619	113300	717229600	2935	2935	2935	2935	90
425	20240619	113200	716965450	2935	2930	2935	2930	92
426	20240619	113100	716695730	2930	2935	2935	2930	207
427	20240619	113000	716089185	2935	2930	2935	2930	2035
428	20240619	112900	710126620	2930	2935	2935	2930	305
429	20240619	112800	709231450	2935	2935	2935	2935	112
430	20240619	112700	708902730	2935	2935	2935	2935	18
431	20240619	112600	708849900	2935	2935	2935	2935	972
432	20240619	112500	705997080	2935	2940	2940	2935	390
433	20240619	112400	704851930	2940	2940	2940	2940	5
434	20240619	112300	704837230	2935	2935	2935	2930	2331
435	20240619	112200	698001300	2940	2940	2940	2940	13
436	20240619	112100	697963080	2940	2935	2940	2935	15
437	20240619	112000	697919030	2935	2935	2935	2930	1703
438	20240619	111900	692921325	2935	2935	2935	2930	210
439	20240619	111800	692305015	2935	2935	2935	2935	124
440	20240619	111700	691941075	2935	2935	2935	2935	16
441	20240619	111600	691894115	2930	2925	2930	2925	6685
442	20240619	111500	672322740	2925	2930	2930	2920	16483
443	20240619	111400	624114605	2930	2925	2930	2925	2113
444	20240619	111300	617923520	2925	2925	2930	2925	1533
445	20240619	111200	613434415	2930	2925	2930	2925	1333
446	20240619	111100	609535235	2930	2930	2930	2925	10308
447	20240619	111000	579335695	2930	2930	2930	2930	2653
448	20240619	110900	571562405	2935	2935	2935	2935	7
449	20240619	110800	571541860	2935	2935	2935	2935	12
450	20240619	110700	571506640	2935	2935	2935	2935	712
451	20240619	110600	569416920	2935	2935	2935	2930	1857
452	20240619	110500	563975890	2935	2935	2935	2935	242
453	20240619	110400	563265620	2935	2935	2935	2935	4
454	20240619	110300	563253880	2935	2935	2935	2935	1825
455	20240619	110200	557897505	2935	2935	2935	2930	1077
456	20240619	110100	554738035	2935	2935	2935	2935	59
457	20240619	110000	554564870	2935	2930	2935	2930	3636
458	20240619	105900	543893510	2930	2935	2935	2930	1781
459	20240619	105800	538669225	2935	2935	2935	2935	5483
460	20240619	105700	522576620	2935	2940	2940	2935	472
461	20240619	105600	521191270	2940	2935	2940	2935	2139
462	20240619	105500	514913290	2935	2935	2935	2935	500
463	20240619	105400	513445790	2940	2940	2940	2940	206
464	20240619	105300	512840150	2940	2940	2940	2940	100
465	20240619	105200	512546150	2935	2940	2940	2935	737
466	20240619	105100	510383045	2945	2935	2945	2935	7
467	20240619	105000	510362445	2935	2940	2945	2935	943
468	20240619	104900	507593035	2945	2945	2945	2945	5
469	20240619	104800	507578310	2945	2940	2945	2940	88
470	20240619	104700	507319580	2935	2945	2945	2935	2307
471	20240619	104600	500538935	2945	2945	2945	2945	21
472	20240619	104500	500477090	2945	2940	2945	2940	362
473	20240619	104400	499412795	2935	2940	2940	2935	1551
474	20240619	104300	494857855	2940	2940	2940	2940	470
475	20240619	104200	493476055	2940	2940	2940	2940	206
476	20240619	104100	492870415	2940	2940	2945	2935	1421
477	20240619	104000	488692905	2940	2940	2940	2940	160
478	20240619	103900	488222505	2940	2945	2945	2940	1644
479	20240619	103800	483388945	2945	2945	2950	2940	1433
480	20240619	103700	479169255	2950	2950	2950	2950	10
481	20240619	103600	479139755	2950	2940	2950	2940	7
482	20240619	103500	479119115	2950	2945	2950	2940	7358
483	20240619	103400	457466350	2945	2945	2945	2940	6040
484	20240619	103300	439683550	2945	2945	2945	2945	1311
485	20240619	103200	435822655	2945	2945	2945	2940	616
486	20240619	103100	434008540	2945	2945	2945	2940	355
487	20240619	103000	432963230	2945	2945	2945	2945	61
488	20240619	102900	432783585	2940	2945	2945	2940	147
489	20240619	102800	432350975	2940	2945	2945	2940	3026
490	20240619	102700	423439485	2945	2945	2945	2940	30
491	20240619	102600	423351235	2945	2940	2945	2940	1055
492	20240619	102500	420246360	2945	2945	2945	2940	109
493	20240619	102400	419925870	2940	2945	2945	2940	83
494	20240619	102300	419681845	2940	2945	2945	2940	8
495	20240619	102200	419658310	2940	2945	2945	2940	3006
496	20240619	102100	410820640	2945	2940	2945	2940	5003
497	20240619	102000	396111805	2945	2940	2945	2940	590
498	20240619	101900	394376905	2940	2945	2945	2940	142
499	20240619	101800	393959335	2945	2945	2945	2945	2
500	20240619	101700	393953445	2945	2940	2945	2940	13
501	20240619	101600	393915210	2940	2945	2945	2940	358
502	20240619	101500	392862640	2945	2945	2950	2945	1665
503	20240619	101400	387959210	2945	2945	2950	2945	211
504	20240619	101300	387337795	2945	2945	2945	2940	380
505	20240619	101200	386219495	2945	2945	2945	2945	263
506	20240619	101100	385444960	2940	2945	2945	2940	6079
507	20240619	101000	367550085	2950	2950	2950	2945	4170
508	20240619	100900	355258635	2950	2950	2950	2950	1950
509	20240619	100800	349506135	2950	2955	2955	2950	612
510	20240619	100700	347700590	2955	2955	2955	2955	84
511	20240619	100600	347452370	2955	2950	2955	2950	587
512	20240619	100500	345720710	2955	2955	2955	2955	2051
513	20240619	100400	339660005	2955	2955	2955	2955	157
514	20240619	100300	339196070	2950	2960	2960	2950	1709
515	20240619	100200	334151990	2965	2955	2965	2950	5770
516	20240619	100100	317126985	2960	2965	2965	2955	4372
517	20240619	100000	304203815	2955	2965	2965	2955	45435
518	20240619	095900	169649345	2965	2965	2970	2965	2859
519	20240619	095800	161170890	2965	2965	2965	2965	60
520	20240619	095700	160992990	2970	2970	2970	2970	0
521	20240619	095600	160992990	2970	2970	2970	2970	83
522	20240619	095500	160746480	2970	2970	2970	2970	145
523	20240619	095400	160315830	2970	2970	2970	2970	2
524	20240619	095300	160309890	2970	2970	2970	2965	4
525	20240619	095200	160298015	2965	2965	2965	2965	464
526	20240619	095100	158922255	2970	2965	2970	2965	2726
527	20240619	095000	150839590	2965	2970	2970	2965	4343
528	20240619	094900	137942865	2970	2970	2970	2965	167
529	20240619	094800	137447700	2970	2970	2970	2970	53
530	20240619	094700	137290290	2965	2970	2970	2965	101
531	20240619	094600	136990820	2970	2970	2970	2970	16
532	20240619	094500	136943300	2970	2970	2970	2970	14
533	20240619	094400	136901720	2970	2970	2970	2970	306
534	20240619	094300	135992900	2970	2970	2970	2970	262
535	20240619	094200	135214760	2975	2970	2975	2965	16695
536	20240619	094100	85659605	2970	2975	2975	2970	2454
537	20240619	094000	78370590	2970	2970	2970	2970	300
538	20240619	093900	77479590	2970	2975	2975	2970	401
539	20240619	093800	76288615	2975	2970	2975	2970	100
540	20240619	093700	75991225	2975	2975	2975	2970	10
541	20240619	093600	75961485	2975	2970	2975	2970	60
542	20240619	093500	75783060	2975	2970	2975	2970	1189
543	20240619	093400	72251725	2975	2975	2975	2975	612
544	20240619	093300	70431025	2975	2975	2975	2975	30
545	20240619	093200	70341775	2975	2975	2975	2970	462
546	20240619	093100	68969335	2975	2975	2975	2970	325
547	20240619	093000	68003460	2975	2975	2975	2970	727
548	20240619	092900	65841485	2975	2975	2975	2970	243
549	20240619	092800	65118590	2975	2975	2975	2975	0
550	20240619	092700	65118590	2975	2970	2975	2970	121
551	20240619	092600	64759115	2970	2975	2975	2970	52
552	20240619	092500	64604670	2975	2975	2975	2975	363
553	20240619	092400	63524745	2975	2975	2975	2975	3
554	20240619	092300	63515820	2975	2975	2975	2975	153
555	20240619	092200	63060645	2975	2970	2975	2970	1068
556	20240619	092100	59888285	2970	2975	2975	2970	400
557	20240619	092000	58699285	2975	2975	2975	2975	62
558	20240619	091900	58514835	2975	2975	2975	2970	221
559	20240619	091800	57858360	2975	2975	2975	2975	1
560	20240619	091700	57855385	2970	2970	2970	2970	600
561	20240619	091600	56073385	2975	2975	2975	2970	53
562	20240619	091500	55915860	2975	2970	2975	2970	853
563	20240619	091400	53382440	2970	2975	2975	2970	790
564	20240619	091300	51035630	2975	2975	2975	2970	175
565	20240619	091200	50515825	2975	2975	2975	2975	200
566	20240619	091100	49920825	2975	2980	2980	2975	2356
567	20240619	091000	42911720	2980	2985	2985	2980	462
568	20240619	090900	41534460	2985	2985	2985	2985	10
569	20240619	090800	41504610	2980	2985	2985	2980	847
570	20240619	090700	38977200	2985	2975	2985	2975	4837
571	20240619	090600	24579720	2975	2975	2975	2975	1580
572	20240619	090500	19879220	2975	2985	2985	2975	20
573	20240619	090400	19819710	2975	2975	2975	2975	300
574	20240619	090300	18927210	2975	2980	2985	2975	2038
575	20240619	090200	12860430	2980	2975	2980	2975	652
576	20240619	090100	10919220	2975	2980	2980	2970	723
577	20240619	090000	8769510	2980	2980	2980	2970	2944