KissMeData/001780/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183500	982634115	2950	2950	2950	2950	8797
3	20240625	183400	982634115	2950	2950	2950	2950	0
4	20240625	183300	982634115	2950	2950	2950	2950	0
5	20240625	183200	982634115	2950	2950	2950	2950	0
6	20240625	183100	982634115	2950	2950	2950	2950	0
7	20240625	183000	982634115	2950	2950	2950	2950	0
8	20240625	182900	982634115	2950	2950	2950	2950	0
9	20240625	182800	982634115	2950	2950	2950	2950	0
10	20240625	182700	982634115	2950	2950	2950	2950	0
11	20240625	182600	982634115	2950	2950	2950	2950	0
12	20240625	182500	982634115	2950	2950	2950	2950	0
13	20240625	182400	982634115	2950	2950	2950	2950	0
14	20240625	182300	982634115	2950	2950	2950	2950	0
15	20240625	182200	982634115	2950	2950	2950	2950	0
16	20240625	182100	982634115	2950	2950	2950	2950	0
17	20240625	182000	982634115	2950	2950	2950	2950	0
18	20240625	181900	982634115	2950	2950	2950	2950	0
19	20240625	181800	982634115	2950	2950	2950	2950	0
20	20240625	181700	982634115	2950	2950	2950	2950	0
21	20240625	181600	982634115	2950	2950	2950	2950	0
22	20240625	181500	982634115	2950	2950	2950	2950	0
23	20240625	181400	982634115	2950	2950	2950	2950	0
24	20240625	181300	982634115	2950	2950	2950	2950	0
25	20240625	181200	982634115	2950	2950	2950	2950	0
26	20240625	181100	982634115	2950	2950	2950	2950	0
27	20240625	181000	982634115	2950	2950	2950	2950	0
28	20240625	180900	982634115	2950	2950	2950	2950	0
29	20240625	180800	982634115	2950	2950	2950	2950	0
30	20240625	180700	982634115	2950	2950	2950	2950	0
31	20240625	180600	982634115	2950	2950	2950	2950	0
32	20240625	180500	982634115	2950	2950	2950	2950	8797
33	20240625	180400	982634115	2950	2950	2950	2950	0
34	20240625	180300	982634115	2950	2950	2950	2950	0
35	20240625	180200	982634115	2950	2950	2950	2950	0
36	20240625	180100	982634115	2950	2950	2950	2950	0
37	20240625	180000	982634115	2950	2950	2950	2950	0
38	20240625	175900	982634115	2950	2950	2950	2950	0
39	20240625	175800	982634115	2950	2950	2950	2950	0
40	20240625	175700	982634115	2950	2950	2950	2950	0
41	20240625	175600	982634115	2950	2950	2950	2950	0
42	20240625	175500	982634115	2950	2950	2950	2950	0
43	20240625	175400	982634115	2950	2950	2950	2950	0
44	20240625	175300	982634115	2950	2950	2950	2950	0
45	20240625	175200	982634115	2950	2950	2950	2950	0
46	20240625	175100	982634115	2950	2950	2950	2950	0
47	20240625	175000	982634115	2950	2950	2950	2950	0
48	20240625	174900	982634115	2950	2950	2950	2950	0
49	20240625	174800	982634115	2950	2950	2950	2950	0
50	20240625	174700	982634115	2950	2950	2950	2950	0
51	20240625	174600	982634115	2950	2950	2950	2950	0
52	20240625	174500	982634115	2950	2950	2950	2950	0
53	20240625	174400	982634115	2950	2950	2950	2950	0
54	20240625	174300	982634115	2950	2950	2950	2950	0
55	20240625	174200	982634115	2950	2950	2950	2950	0
56	20240625	174100	982634115	2950	2950	2950	2950	0
57	20240625	174000	982634115	2950	2950	2950	2950	0
58	20240625	173900	982634115	2950	2950	2950	2950	0
59	20240625	173800	982634115	2950	2950	2950	2950	0
60	20240625	173700	982634115	2950	2950	2950	2950	0
61	20240625	173600	982634115	2950	2950	2950	2950	0
62	20240625	173500	982634115	2950	2950	2950	2950	8797
63	20240625	173400	982634115	2950	2950	2950	2950	0
64	20240625	173300	982634115	2950	2950	2950	2950	0
65	20240625	173200	982634115	2950	2950	2950	2950	0
66	20240625	173100	982634115	2950	2950	2950	2950	0
67	20240625	173000	982634115	2950	2950	2950	2950	0
68	20240625	172900	982634115	2950	2950	2950	2950	0
69	20240625	172800	982634115	2950	2950	2950	2950	0
70	20240625	172700	982634115	2950	2950	2950	2950	0
71	20240625	172600	982634115	2950	2950	2950	2950	0
72	20240625	172500	982634115	2950	2950	2950	2950	0
73	20240625	172400	982634115	2950	2950	2950	2950	0
74	20240625	172300	982634115	2950	2950	2950	2950	0
75	20240625	172200	982634115	2950	2950	2950	2950	0
76	20240625	172100	982634115	2950	2950	2950	2950	0
77	20240625	172000	982634115	2950	2950	2950	2950	0
78	20240625	171900	982634115	2950	2950	2950	2950	0
79	20240625	171800	982634115	2950	2950	2950	2950	0
80	20240625	171700	982634115	2950	2950	2950	2950	0
81	20240625	171600	982634115	2950	2950	2950	2950	0
82	20240625	171500	982634115	2950	2950	2950	2950	0
83	20240625	171400	982634115	2950	2950	2950	2950	0
84	20240625	171300	982634115	2950	2950	2950	2950	0
85	20240625	171200	982634115	2950	2950	2950	2950	0
86	20240625	171100	982634115	2950	2950	2950	2950	0
87	20240625	171000	982634115	2950	2950	2950	2950	0
88	20240625	170900	982634115	2950	2950	2950	2950	0
89	20240625	170800	982634115	2950	2950	2950	2950	0
90	20240625	170700	982634115	2950	2950	2950	2950	0
91	20240625	170600	982634115	2950	2950	2950	2950	0
92	20240625	170500	982634115	2950	2950	2950	2950	8797
93	20240625	170400	982634115	2950	2950	2950	2950	0
94	20240625	170300	982634115	2950	2950	2950	2950	0
95	20240625	170200	982634115	2950	2950	2950	2950	0
96	20240625	170100	982634115	2950	2950	2950	2950	0
97	20240625	170000	982634115	2950	2950	2950	2950	0
98	20240625	165900	982634115	2950	2950	2950	2950	0
99	20240625	165800	982634115	2950	2950	2950	2950	0
100	20240625	165700	982634115	2950	2950	2950	2950	0
101	20240625	165600	982634115	2950	2950	2950	2950	0
102	20240625	165500	982634115	2950	2950	2950	2950	0
103	20240625	165400	982634115	2950	2950	2950	2950	0
104	20240625	165300	982634115	2950	2950	2950	2950	0
105	20240625	165200	982634115	2950	2950	2950	2950	0
106	20240625	165100	982634115	2950	2950	2950	2950	0
107	20240625	165000	982634115	2950	2950	2950	2950	0
108	20240625	164900	982634115	2950	2950	2950	2950	0
109	20240625	164800	982634115	2950	2950	2950	2950	0
110	20240625	164700	982634115	2950	2950	2950	2950	0
111	20240625	164600	982634115	2950	2950	2950	2950	0
112	20240625	164500	982634115	2950	2950	2950	2950	0
113	20240625	164400	982634115	2950	2950	2950	2950	0
114	20240625	164300	982634115	2950	2950	2950	2950	0
115	20240625	164200	982634115	2950	2950	2950	2950	0
116	20240625	164100	982634115	2950	2950	2950	2950	0
117	20240625	164000	982634115	2950	2950	2950	2950	0
118	20240625	163900	982634115	2950	2950	2950	2950	0
119	20240625	163800	982634115	2950	2950	2950	2950	0
120	20240625	163700	982634115	2950	2950	2950	2950	0
121	20240625	163600	982634115	2950	2950	2950	2950	0
122	20240625	163500	982634115	2950	2950	2950	2950	8797
123	20240625	163400	982634115	2950	2950	2950	2950	0
124	20240625	163300	982634115	2950	2950	2950	2950	0
125	20240625	163200	982634115	2950	2950	2950	2950	0
126	20240625	163100	982634115	2950	2950	2950	2950	0
127	20240625	163000	982634115	2950	2950	2950	2950	0
128	20240625	162900	982634115	2950	2950	2950	2950	0
129	20240625	162800	982634115	2950	2950	2950	2950	0
130	20240625	162700	982634115	2950	2950	2950	2950	0
131	20240625	162600	982634115	2950	2950	2950	2950	0
132	20240625	162500	982634115	2950	2950	2950	2950	0
133	20240625	162400	982634115	2950	2950	2950	2950	0
134	20240625	162300	982634115	2950	2950	2950	2950	0
135	20240625	162200	982634115	2950	2950	2950	2950	0
136	20240625	162100	982634115	2950	2950	2950	2950	0
137	20240625	162000	982634115	2950	2950	2950	2950	0
138	20240625	161900	982634115	2950	2950	2950	2950	0
139	20240625	161800	982634115	2950	2950	2950	2950	0
140	20240625	161700	982634115	2950	2950	2950	2950	0
141	20240625	161600	982634115	2950	2950	2950	2950	0
142	20240625	161500	982634115	2950	2950	2950	2950	0
143	20240625	161400	982634115	2950	2950	2950	2950	0
144	20240625	161300	982634115	2950	2950	2950	2950	0
145	20240625	161200	982634115	2950	2950	2950	2950	0
146	20240625	161100	982634115	2950	2950	2950	2950	0
147	20240625	161000	982634115	2950	2950	2950	2950	0
148	20240625	160900	982634115	2950	2950	2950	2950	0
149	20240625	160800	982634115	2950	2950	2950	2950	0
150	20240625	160700	982634115	2950	2950	2950	2950	0
151	20240625	160600	982634115	2950	2950	2950	2950	0
152	20240625	160500	982634115	2950	2950	2950	2950	8797
153	20240625	160400	982634115	2950	2950	2950	2950	0
154	20240625	160300	982634115	2950	2950	2950	2950	0
155	20240625	160200	982634115	2950	2950	2950	2950	0
156	20240625	160100	982634115	2950	2950	2950	2950	0
157	20240625	160000	982634115	2950	2950	2950	2950	0
158	20240625	155900	982634115	2950	2950	2950	2950	0
159	20240625	155800	982634115	2950	2950	2950	2950	0
160	20240625	155700	982634115	2950	2950	2950	2950	0
161	20240625	155600	982634115	2950	2950	2950	2950	0
162	20240625	155500	982634115	2950	2950	2950	2950	0
163	20240625	155400	982634115	2950	2950	2950	2950	0
164	20240625	155300	982634115	2950	2950	2950	2950	0
165	20240625	155200	982634115	2950	2950	2950	2950	0
166	20240625	155100	982634115	2950	2950	2950	2950	0
167	20240625	155000	982634115	2950	2950	2950	2950	0
168	20240625	154900	982634115	2950	2950	2950	2950	0
169	20240625	154800	982634115	2950	2950	2950	2950	0
170	20240625	154700	982634115	2950	2950	2950	2950	0
171	20240625	154600	982634115	2950	2950	2950	2950	0
172	20240625	154500	982634115	2950	2950	2950	2950	0
173	20240625	154400	982634115	2950	2950	2950	2950	0
174	20240625	154300	982634115	2950	2950	2950	2950	0
175	20240625	154200	982634115	2950	2950	2950	2950	0
176	20240625	154100	982634115	2950	2950	2950	2950	0
177	20240625	154000	982634115	2950	2950	2950	2950	0
178	20240625	153900	982634115	2950	2950	2950	2950	0
179	20240625	153800	982634115	2950	2950	2950	2950	0
180	20240625	153700	982634115	2950	2950	2950	2950	0
181	20240625	153600	982634115	2950	2950	2950	2950	0
182	20240625	153500	982634115	2950	2950	2950	2950	8797
183	20240625	153400	982634115	2950	2950	2950	2950	0
184	20240625	153300	982634115	2950	2950	2950	2950	0
185	20240625	153200	982634115	2950	2950	2950	2950	0
186	20240625	153100	982634115	2950	2950	2950	2950	0
187	20240625	153000	982634115	2950	2950	2950	2950	8797
188	20240625	152900	956682965	2950	2950	2950	2950	0
189	20240625	152800	956682965	2950	2950	2950	2950	0
190	20240625	152700	956682965	2950	2950	2950	2950	0
191	20240625	152600	956682965	2950	2950	2950	2950	0
192	20240625	152500	956682965	2950	2950	2950	2950	0
193	20240625	152400	956682965	2950	2950	2950	2950	0
194	20240625	152300	956682965	2950	2950	2950	2950	0
195	20240625	152200	956682965	2950	2950	2950	2950	0
196	20240625	152100	956682965	2950	2950	2950	2950	0
197	20240625	152000	956682965	2950	2950	2950	2950	0
198	20240625	151900	956682965	2950	2945	2950	2945	6995
199	20240625	151800	936057310	2945	2945	2945	2945	111
200	20240625	151700	935730415	2950	2945	2950	2940	1607
201	20240625	151600	930995450	2945	2945	2945	2945	1
202	20240625	151500	930992505	2940	2945	2945	2940	516
203	20240625	151400	929472950	2950	2950	2950	2950	0
204	20240625	151300	929472950	2950	2950	2950	2945	2771
205	20240625	151200	921298515	2950	2940	2950	2940	2073
206	20240625	151100	915197365	2940	2940	2940	2940	1
207	20240625	151000	915194425	2940	2940	2940	2940	0
208	20240625	150900	915194425	2940	2940	2940	2940	53
209	20240625	150800	915038605	2940	2940	2940	2940	97
210	20240625	150700	914753425	2940	2940	2940	2940	5
211	20240625	150600	914738725	2945	2945	2945	2945	10
212	20240625	150500	914709275	2945	2945	2945	2940	1332
213	20240625	150400	910793155	2945	2945	2945	2945	1
214	20240625	150300	910790210	2940	2940	2945	2940	3398
215	20240625	150200	900800050	2945	2945	2945	2945	100
216	20240625	150100	900505550	2945	2940	2945	2940	151
217	20240625	150000	900061605	2940	2940	2940	2940	1873
218	20240625	145900	894554985	2945	2945	2945	2945	130
219	20240625	145800	894172135	2945	2945	2945	2945	732
220	20240625	145700	892016395	2950	2950	2950	2950	1658
221	20240625	145600	887125295	2945	2945	2945	2945	1100
222	20240625	145500	883885795	2945	2940	2945	2940	175
223	20240625	145400	883370975	2940	2940	2940	2940	900
224	20240625	145300	880724975	2940	2940	2940	2930	80
225	20240625	145200	880490075	2940	2940	2940	2940	0
226	20240625	145100	880490075	2940	2930	2940	2930	6
227	20240625	145000	880472445	2935	2935	2935	2935	207
228	20240625	144900	879864900	2940	2940	2940	2940	0
229	20240625	144800	879864900	2940	2940	2940	2940	11
230	20240625	144700	879832560	2940	2940	2940	2940	0
231	20240625	144600	879832560	2940	2940	2940	2940	0
232	20240625	144500	879832560	2940	2940	2940	2940	1
233	20240625	144400	879829620	2940	2940	2940	2940	76
234	20240625	144300	879606180	2930	2930	2930	2930	1
235	20240625	144200	879603250	2935	2940	2940	2935	134
236	20240625	144100	879209310	2940	2940	2940	2940	3
237	20240625	144000	879200490	2930	2930	2930	2925	1004
238	20240625	143900	876261665	2930	2930	2930	2930	597
239	20240625	143800	874512455	2930	2930	2930	2930	0
240	20240625	143700	874512455	2930	2930	2930	2930	165
241	20240625	143600	874029005	2930	2945	2945	2930	70
242	20240625	143500	873823890	2930	2930	2945	2930	107
243	20240625	143400	873510290	2945	2930	2945	2930	199
244	20240625	143300	872927025	2930	2930	2945	2930	358
245	20240625	143200	871876860	2930	2930	2930	2930	37
246	20240625	143100	871768450	2930	2945	2945	2930	284
247	20240625	143000	870933095	2945	2945	2945	2945	365
248	20240625	142900	869858170	2945	2950	2950	2945	42
249	20240625	142800	869734310	2950	2945	2950	2945	1003
250	20240625	142700	866777525	2945	2945	2945	2945	345
251	20240625	142600	865761500	2940	2940	2940	2940	6
252	20240625	142500	865743860	2940	2930	2940	2930	503
253	20240625	142400	864265530	2930	2930	2930	2930	1
254	20240625	142300	864262600	2930	2935	2940	2930	10
255	20240625	142200	864233240	2930	2930	2930	2930	0
256	20240625	142100	864233240	2930	2940	2940	2930	44
257	20240625	142000	864104310	2935	2935	2935	2935	500
258	20240625	141900	862636810	2935	2940	2940	2935	54
259	20240625	141800	862478065	2940	2940	2940	2940	102
260	20240625	141700	862178185	2940	2940	2940	2940	90
261	20240625	141600	861913585	2940	2940	2940	2940	0
262	20240625	141500	861913585	2940	2945	2945	2940	8
263	20240625	141400	861890060	2940	2940	2940	2940	3
264	20240625	141300	861881240	2940	2940	2940	2940	15
265	20240625	141200	861837140	2940	2935	2940	2935	373
266	20240625	141100	860742245	2940	2940	2940	2940	66
267	20240625	141000	860548205	2940	2945	2945	2940	52
268	20240625	140900	860395070	2950	2950	2950	2950	0
269	20240625	140800	860395070	2950	2945	2950	2940	1075
270	20240625	140700	857225260	2945	2945	2945	2935	47
271	20240625	140600	857087185	2950	2950	2950	2950	0
272	20240625	140500	857087185	2950	2945	2950	2945	111
273	20240625	140400	856760280	2945	2950	2950	2945	2
274	20240625	140300	856754385	2940	2950	2950	2940	3
275	20240625	140200	856745545	2950	2950	2950	2950	177
276	20240625	140100	856223395	2950	2945	2950	2940	94
277	20240625	140000	855946760	2950	2945	2950	2945	2983
278	20240625	135900	847159660	2950	2950	2950	2950	686
279	20240625	135800	845135960	2950	2950	2950	2945	274
280	20240625	135700	844328610	2950	2955	2955	2950	556
281	20240625	135600	842686400	2955	2945	2955	2945	13910
282	20240625	135500	801684255	2940	2940	2940	2940	845
283	20240625	135400	799199955	2945	2940	2945	2940	15
284	20240625	135300	799155785	2945	2945	2945	2940	6
285	20240625	135200	799138130	2940	2935	2940	2935	4754
286	20240625	135100	785165945	2935	2935	2935	2935	0
287	20240625	135000	785165945	2935	2935	2935	2935	0
288	20240625	134900	785165945	2935	2935	2935	2935	2
289	20240625	134800	785160075	2935	2935	2935	2935	1
290	20240625	134700	785157140	2925	2925	2925	2925	0
291	20240625	134600	785157140	2925	2930	2930	2925	1407
292	20240625	134500	781035380	2925	2935	2935	2925	252
293	20240625	134400	780297210	2930	2930	2930	2930	0
294	20240625	134300	780297210	2930	2930	2930	2930	428
295	20240625	134200	779043170	2935	2935	2935	2935	1
296	20240625	134100	779040235	2935	2935	2935	2935	45
297	20240625	134000	778908160	2935	2930	2935	2930	38
298	20240625	133900	778796655	2930	2935	2935	2930	9
299	20240625	133800	778770265	2925	2925	2925	2925	0
300	20240625	133700	778770265	2925	2925	2925	2925	5
301	20240625	133600	778755640	2935	2935	2935	2935	1
302	20240625	133500	778752705	2920	2920	2920	2920	85
303	20240625	133400	778504505	2920	2930	2935	2920	6636
304	20240625	133300	759067400	2925	2925	2925	2925	0
305	20240625	133200	759067400	2925	2930	2930	2925	767
306	20240625	133100	756820220	2930	2925	2930	2925	4941
307	20240625	133000	742343275	2925	2920	2925	2920	119
308	20240625	132900	741995790	2920	2920	2920	2920	1000
309	20240625	132800	739075790	2925	2925	2925	2925	18
310	20240625	132700	739023140	2920	2920	2920	2920	2000
311	20240625	132600	733183140	2925	2925	2925	2925	60
312	20240625	132500	733007640	2925	2925	2925	2925	20
313	20240625	132400	732949140	2930	2930	2930	2930	0
314	20240625	132300	732949140	2930	2920	2930	2920	1594
315	20240625	132200	728286700	2925	2925	2925	2925	0
316	20240625	132100	728286700	2925	2925	2925	2925	0
317	20240625	132000	728286700	2925	2920	2925	2920	471
318	20240625	131900	726909115	2920	2920	2920	2920	1511
319	20240625	131800	722496995	2920	2920	2920	2920	0
320	20240625	131700	722496995	2920	2920	2920	2920	150
321	20240625	131600	722058995	2930	2925	2930	2925	552
322	20240625	131500	720444250	2925	2925	2925	2925	820
323	20240625	131400	718045750	2925	2925	2925	2925	0
324	20240625	131300	718045750	2925	2925	2925	2925	379
325	20240625	131200	716937175	2925	2925	2925	2925	369
326	20240625	131100	715857850	2925	2925	2925	2925	0
327	20240625	131000	715857850	2925	2925	2925	2925	665
328	20240625	130900	713912725	2925	2925	2925	2925	0
329	20240625	130800	713912725	2925	2925	2925	2925	24
330	20240625	130700	713842525	2925	2925	2925	2925	0
331	20240625	130600	713842525	2925	2925	2925	2925	0
332	20240625	130500	713842525	2925	2930	2930	2925	417
333	20240625	130400	712621245	2930	2930	2930	2930	372
334	20240625	130300	711531285	2930	2930	2930	2930	178
335	20240625	130200	711009745	2930	2930	2930	2930	504
336	20240625	130100	709533025	2930	2930	2930	2930	64
337	20240625	130000	709345505	2930	2925	2930	2925	1167
338	20240625	125900	705926200	2930	2930	2930	2930	7
339	20240625	125800	705905690	2930	2930	2930	2930	0
340	20240625	125700	705905690	2930	2930	2930	2930	100
341	20240625	125600	705612690	2930	2930	2930	2930	1
342	20240625	125500	705609760	2930	2930	2930	2930	1
343	20240625	125400	705606830	2925	2925	2925	2925	100
344	20240625	125300	705314330	2925	2925	2925	2925	100
345	20240625	125200	705021830	2925	2925	2925	2925	0
346	20240625	125100	705021830	2925	2925	2925	2925	0
347	20240625	125000	705021830	2925	2925	2925	2925	1
348	20240625	124900	705018905	2925	2925	2925	2925	51
349	20240625	124800	704869730	2930	2930	2930	2930	0
350	20240625	124700	704869730	2930	2930	2930	2930	0
351	20240625	124600	704869730	2930	2930	2930	2930	0
352	20240625	124500	704869730	2930	2930	2930	2930	1
353	20240625	124400	704866800	2930	2930	2930	2930	1570
354	20240625	124300	700266700	2930	2930	2930	2930	2
355	20240625	124200	700260840	2930	2930	2930	2930	0
356	20240625	124100	700260840	2930	2930	2930	2930	1
357	20240625	124000	700257910	2925	2925	2925	2925	350
358	20240625	123900	699234160	2930	2930	2930	2930	0
359	20240625	123800	699234160	2930	2930	2930	2930	37
360	20240625	123700	699125750	2930	2930	2930	2930	0
361	20240625	123600	699125750	2930	2930	2930	2930	200
362	20240625	123500	698539750	2930	2930	2930	2930	0
363	20240625	123400	698539750	2930	2925	2930	2925	473
364	20240625	123300	697156220	2930	2930	2930	2930	2500
365	20240625	123200	689831220	2925	2925	2925	2925	183
366	20240625	123100	689295945	2925	2920	2925	2920	1037
367	20240625	123000	686266900	2920	2920	2920	2920	304
368	20240625	122900	685379220	2925	2925	2925	2925	0
369	20240625	122800	685379220	2925	2925	2925	2925	0
370	20240625	122700	685379220	2925	2920	2925	2920	2
371	20240625	122600	685373375	2920	2920	2920	2920	183
372	20240625	122500	684839015	2920	2925	2925	2920	200
373	20240625	122400	684254515	2920	2920	2920	2920	100
374	20240625	122300	683962515	2925	2925	2925	2925	1
375	20240625	122200	683959590	2920	2925	2925	2920	532
376	20240625	122100	682403495	2925	2925	2925	2925	0
377	20240625	122000	682403495	2925	2925	2925	2925	0
378	20240625	121900	682403495	2925	2925	2925	2925	10
379	20240625	121800	682374245	2925	2925	2925	2925	0
380	20240625	121700	682374245	2925	2915	2925	2915	81
381	20240625	121600	682137725	2920	2920	2920	2920	89
382	20240625	121500	681877845	2920	2920	2920	2920	0
383	20240625	121400	681877845	2920	2920	2920	2920	0
384	20240625	121300	681877845	2920	2920	2920	2920	1009
385	20240625	121200	678931565	2920	2920	2920	2920	34
386	20240625	121100	678832285	2925	2925	2925	2925	10
387	20240625	121000	678803035	2930	2930	2930	2930	27
388	20240625	120900	678723925	2930	2925	2930	2925	2
389	20240625	120800	678718070	2925	2925	2925	2925	0
390	20240625	120700	678718070	2925	2925	2925	2925	100
391	20240625	120600	678425570	2925	2925	2930	2925	829
392	20240625	120500	676000740	2925	2920	2925	2920	501
393	20240625	120400	674535405	2920	2920	2920	2920	13
394	20240625	120300	674497445	2925	2920	2925	2920	15
395	20240625	120200	674453640	2920	2920	2920	2920	50
396	20240625	120100	674307640	2920	2920	2920	2920	156
397	20240625	120000	673852120	2920	2920	2920	2920	75
398	20240625	115900	673633120	2925	2925	2925	2925	0
399	20240625	115800	673633120	2925	2925	2925	2925	34
400	20240625	115700	673533670	2920	2920	2920	2920	300
401	20240625	115600	672657670	2920	2920	2920	2920	104
402	20240625	115500	672353990	2920	2920	2920	2920	0
403	20240625	115400	672353990	2920	2920	2920	2920	37
404	20240625	115300	672245950	2920	2925	2925	2920	182
405	20240625	115200	671714420	2920	2920	2920	2920	0
406	20240625	115100	671714420	2920	2920	2920	2920	0
407	20240625	115000	671714420	2920	2920	2920	2920	502
408	20240625	114900	670248580	2920	2920	2920	2920	2150
409	20240625	114800	663970580	2920	2920	2920	2920	13
410	20240625	114700	663932620	2920	2920	2920	2920	10
411	20240625	114600	663903420	2920	2920	2920	2920	20
412	20240625	114500	663845020	2930	2920	2930	2920	2004
413	20240625	114400	657993300	2920	2920	2920	2920	11
414	20240625	114300	657961180	2920	2920	2920	2920	2
415	20240625	114200	657955340	2920	2925	2925	2920	529
416	20240625	114100	656409300	2925	2930	2930	2925	138
417	20240625	114000	656005130	2930	2925	2930	2925	11
418	20240625	113900	655972950	2925	2920	2925	2920	1398
419	20240625	113800	651888800	2925	2925	2925	2925	195
420	20240625	113700	651318425	2925	2925	2925	2925	50
421	20240625	113600	651172175	2925	2925	2925	2925	9
422	20240625	113500	651145850	2930	2920	2930	2920	63
423	20240625	113400	650961560	2920	2920	2920	2920	1
424	20240625	113300	650958640	2930	2930	2930	2930	0
425	20240625	113200	650958640	2930	2930	2930	2930	0
426	20240625	113100	650958640	2930	2930	2930	2930	137
427	20240625	113000	650557230	2920	2920	2920	2920	1000
428	20240625	112900	647637230	2920	2920	2920	2920	0
429	20240625	112800	647637230	2920	2920	2920	2920	0
430	20240625	112700	647637230	2920	2925	2925	2920	2912
431	20240625	112600	639121725	2930	2930	2930	2930	340
432	20240625	112500	638125525	2930	2930	2930	2930	150
433	20240625	112400	637686025	2930	2930	2930	2930	5
434	20240625	112300	637671375	2930	2930	2930	2930	12
435	20240625	112200	637636215	2930	2930	2930	2930	1381
436	20240625	112100	633589885	2930	2930	2930	2930	200
437	20240625	112000	633003885	2925	2930	2930	2925	12
438	20240625	111900	632968775	2925	2925	2925	2925	750
439	20240625	111800	630775025	2930	2930	2930	2930	38
440	20240625	111700	630663685	2925	2930	2930	2925	201
441	20240625	111600	630074760	2930	2930	2930	2930	0
442	20240625	111500	630074760	2930	2930	2930	2930	0
443	20240625	111400	630074760	2930	2930	2930	2930	225
444	20240625	111300	629415510	2930	2925	2930	2925	2968
445	20240625	111200	620734100	2925	2925	2930	2925	1031
446	20240625	111100	617718375	2920	2920	2920	2920	0
447	20240625	111000	617718375	2920	2920	2920	2920	0
448	20240625	110900	617718375	2920	2925	2925	2920	15
449	20240625	110800	617674560	2925	2920	2925	2920	1228
450	20240625	110700	614088785	2925	2920	2925	2920	2820
451	20240625	110600	605854035	2920	2925	2925	2920	59
452	20240625	110500	605681735	2925	2925	2925	2925	2
453	20240625	110400	605675885	2925	2925	2925	2925	0
454	20240625	110300	605675885	2925	2925	2925	2925	100
455	20240625	110200	605383385	2920	2920	2920	2920	0
456	20240625	110100	605383385	2920	2920	2920	2920	100
457	20240625	110000	605091385	2920	2920	2920	2920	1505
458	20240625	105900	600696785	2920	2920	2920	2920	712
459	20240625	105800	598617745	2920	2925	2925	2920	535
460	20240625	105700	597053545	2925	2925	2925	2925	20
461	20240625	105600	596995045	2925	2930	2930	2925	182
462	20240625	105500	596462185	2925	2925	2925	2925	0
463	20240625	105400	596462185	2925	2935	2935	2925	3040
464	20240625	105300	587563885	2930	2935	2935	2930	258
465	20240625	105200	586807795	2930	2930	2930	2930	0
466	20240625	105100	586807795	2930	2935	2935	2930	225
467	20240625	105000	586147970	2930	2935	2935	2930	316
468	20240625	104900	585220585	2935	2935	2935	2935	99
469	20240625	104800	584930020	2935	2935	2935	2935	1184
470	20240625	104700	581454980	2935	2935	2935	2935	6
471	20240625	104600	581437370	2925	2925	2925	2925	500
472	20240625	104500	579974870	2930	2930	2930	2930	5833
473	20240625	104400	562884180	2925	2925	2925	2925	0
474	20240625	104300	562884180	2925	2925	2925	2925	2830
475	20240625	104200	554606430	2925	2925	2925	2925	50
476	20240625	104100	554460180	2925	2925	2925	2925	84
477	20240625	104000	554214480	2925	2925	2925	2925	2
478	20240625	103900	554208630	2925	2925	2925	2925	0
479	20240625	103800	554208630	2925	2925	2925	2925	0
480	20240625	103700	554208630	2925	2925	2925	2925	89
481	20240625	103600	553948305	2920	2920	2920	2920	750
482	20240625	103500	551758305	2920	2920	2920	2920	0
483	20240625	103400	551758305	2920	2920	2920	2920	75
484	20240625	103300	551539305	2920	2920	2920	2920	507
485	20240625	103200	550058865	2920	2920	2920	2920	21
486	20240625	103100	549997545	2925	2925	2925	2925	0
487	20240625	103000	549997545	2925	2920	2925	2920	1446
488	20240625	102900	545775220	2915	2920	2920	2915	485
489	20240625	102800	544359270	2920	2920	2920	2920	0
490	20240625	102700	544359270	2920	2920	2925	2915	1610
491	20240625	102600	539661605	2925	2925	2925	2925	1
492	20240625	102500	539658680	2925	2925	2925	2925	0
493	20240625	102400	539658680	2925	2925	2925	2925	614
494	20240625	102300	537862730	2925	2920	2925	2920	601
495	20240625	102200	536104810	2925	2925	2925	2925	45
496	20240625	102100	535973185	2925	2930	2930	2925	1430
497	20240625	102000	531788430	2930	2930	2930	2930	100
498	20240625	101900	531495430	2930	2920	2930	2920	1024
499	20240625	101800	528501080	2920	2920	2920	2920	250
500	20240625	101700	527771080	2920	2920	2920	2920	690
501	20240625	101600	525756280	2920	2915	2920	2915	356
502	20240625	101500	524716810	2915	2915	2920	2915	2100
503	20240625	101400	518592810	2915	2915	2915	2915	500
504	20240625	101300	517135310	2915	2920	2920	2910	1029
505	20240625	101200	514140555	2920	2910	2920	2910	690
506	20240625	101100	512131745	2910	2910	2910	2910	849
507	20240625	101000	509661155	2915	2925	2925	2915	6423
508	20240625	100900	490922700	2925	2925	2930	2920	2581
509	20240625	100800	483385480	2925	2920	2925	2920	208
510	20240625	100700	482778015	2930	2920	2930	2920	310
511	20240625	100600	481871065	2920	2920	2920	2920	15
512	20240625	100500	481827265	2925	2925	2925	2920	37
513	20240625	100400	481719065	2930	2925	2930	2920	132
514	20240625	100300	481332910	2930	2940	2940	2930	156
515	20240625	100200	480875780	2940	2940	2940	2925	44
516	20240625	100100	480747050	2925	2940	2940	2925	56
517	20240625	100000	480582455	2920	2930	2935	2920	1648
518	20240625	095900	475753610	2930	2935	2935	2930	1107
519	20240625	095800	472507560	2935	2935	2945	2935	1163
520	20240625	095700	469093430	2935	2945	2950	2935	1227
521	20240625	095600	465484330	2945	2945	2950	2940	830
522	20240625	095500	463041120	2945	2945	2945	2945	927
523	20240625	095400	460311105	2945	2955	2955	2940	2943
524	20240625	095300	451639340	2950	2945	2955	2945	9188
525	20240625	095200	424550865	2950	2950	2950	2940	5403
526	20240625	095100	408618700	2950	2945	2950	2940	1793
527	20240625	095000	403338120	2940	2940	2950	2940	6529
528	20240625	094900	384109655	2940	2935	2945	2930	7879
529	20240625	094800	360960840	2935	2915	2935	2915	8516
530	20240625	094700	336038325	2920	2925	2925	2915	329
531	20240625	094600	335079200	2925	2920	2925	2910	3969
532	20240625	094500	323499445	2920	2910	2920	2910	2325
533	20240625	094400	316726375	2915	2910	2920	2910	4411
534	20240625	094300	303863970	2915	2910	2920	2905	10345
535	20240625	094200	273728795	2895	2905	2905	2895	3708
536	20240625	094100	262964310	2905	2900	2905	2900	9199
537	20240625	094000	236264685	2900	2890	2900	2890	1923
538	20240625	093900	230698440	2895	2895	2900	2895	4346
539	20240625	093800	218115265	2895	2880	2895	2880	5907
540	20240625	093700	201072195	2880	2880	2880	2880	4000
541	20240625	093600	189552195	2880	2880	2880	2880	3
542	20240625	093500	189543555	2880	2875	2880	2875	902
543	20240625	093400	186949305	2880	2880	2880	2880	50
544	20240625	093300	186805305	2885	2885	2885	2885	100
545	20240625	093200	186516805	2885	2880	2885	2880	200
546	20240625	093100	185940305	2880	2880	2880	2880	0
547	20240625	093000	185940305	2880	2880	2890	2880	1715
548	20240625	092900	180995685	2890	2890	2895	2880	4234
549	20240625	092800	168767345	2890	2895	2895	2890	1135
550	20240625	092700	165481745	2895	2900	2900	2895	3530
551	20240625	092600	155256185	2900	2900	2900	2900	198
552	20240625	092500	154681985	2900	2900	2905	2900	692
553	20240625	092400	152675180	2900	2900	2900	2895	459
554	20240625	092300	151345830	2900	2900	2900	2900	554
555	20240625	092200	149739230	2900	2900	2900	2900	330
556	20240625	092100	148782230	2900	2900	2900	2900	14
557	20240625	092000	148741630	2895	2900	2900	2895	493
558	20240625	091900	147312600	2900	2900	2900	2900	12
559	20240625	091800	147277800	2900	2900	2900	2900	186
560	20240625	091700	146738400	2900	2900	2900	2895	2022
561	20240625	091600	140878850	2895	2890	2895	2890	708
562	20240625	091500	138829245	2890	2890	2890	2890	24
563	20240625	091400	138759885	2895	2895	2895	2885	1239
564	20240625	091300	135182345	2895	2895	2895	2895	658
565	20240625	091200	133277435	2895	2890	2895	2890	1157
566	20240625	091100	129933070	2890	2895	2895	2890	215
567	20240625	091000	129310655	2895	2905	2905	2895	944
568	20240625	090900	126573415	2905	2905	2910	2905	1872
569	20240625	090800	121134255	2905	2905	2910	2905	4692
570	20240625	090700	107503710	2905	2895	2905	2895	758
571	20240625	090600	105303800	2895	2895	2905	2895	3554
572	20240625	090500	94994325	2895	2890	2895	2890	4653
573	20240625	090400	81540245	2885	2885	2885	2885	6
574	20240625	090300	81522935	2885	2880	2885	2870	2933
575	20240625	090200	73083650	2880	2880	2885	2880	2548
576	20240625	090100	65745160	2880	2900	2900	2865	2445
577	20240625	090000	58723280	2900	2840	2910	2840	20553