KissMeData/001780/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	183500	932955760	2920	2920	2920	2920	18933
3	20240621	183400	932955760	2920	2920	2920	2920	0
4	20240621	183300	932955760	2920	2920	2920	2920	0
5	20240621	183200	932955760	2920	2920	2920	2920	0
6	20240621	183100	932955760	2920	2920	2920	2920	0
7	20240621	183000	932955760	2920	2920	2920	2920	0
8	20240621	182900	932955760	2920	2920	2920	2920	0
9	20240621	182800	932955760	2920	2920	2920	2920	0
10	20240621	182700	932955760	2920	2920	2920	2920	0
11	20240621	182600	932955760	2920	2920	2920	2920	0
12	20240621	182500	932955760	2920	2920	2920	2920	0
13	20240621	182400	932955760	2920	2920	2920	2920	0
14	20240621	182300	932955760	2920	2920	2920	2920	0
15	20240621	182200	932955760	2920	2920	2920	2920	0
16	20240621	182100	932955760	2920	2920	2920	2920	0
17	20240621	182000	932955760	2920	2920	2920	2920	0
18	20240621	181900	932955760	2920	2920	2920	2920	0
19	20240621	181800	932955760	2920	2920	2920	2920	0
20	20240621	181700	932955760	2920	2920	2920	2920	0
21	20240621	181600	932955760	2920	2920	2920	2920	0
22	20240621	181500	932955760	2920	2920	2920	2920	0
23	20240621	181400	932955760	2920	2920	2920	2920	0
24	20240621	181300	932955760	2920	2920	2920	2920	0
25	20240621	181200	932955760	2920	2920	2920	2920	0
26	20240621	181100	932955760	2920	2920	2920	2920	0
27	20240621	181000	932955760	2920	2920	2920	2920	0
28	20240621	180900	932955760	2920	2920	2920	2920	0
29	20240621	180800	932955760	2920	2920	2920	2920	0
30	20240621	180700	932955760	2920	2920	2920	2920	0
31	20240621	180600	932955760	2920	2920	2920	2920	0
32	20240621	180500	932955760	2920	2920	2920	2920	18933
33	20240621	180400	932955760	2920	2920	2920	2920	0
34	20240621	180300	932955760	2920	2920	2920	2920	0
35	20240621	180200	932955760	2920	2920	2920	2920	0
36	20240621	180100	932955760	2920	2920	2920	2920	0
37	20240621	180000	932955760	2920	2920	2920	2920	0
38	20240621	175900	932955760	2920	2920	2920	2920	0
39	20240621	175800	932955760	2920	2920	2920	2920	0
40	20240621	175700	932955760	2920	2920	2920	2920	0
41	20240621	175600	932955760	2920	2920	2920	2920	0
42	20240621	175500	932955760	2920	2920	2920	2920	0
43	20240621	175400	932955760	2920	2920	2920	2920	0
44	20240621	175300	932955760	2920	2920	2920	2920	0
45	20240621	175200	932955760	2920	2920	2920	2920	0
46	20240621	175100	932955760	2920	2920	2920	2920	0
47	20240621	175000	932955760	2920	2920	2920	2920	0
48	20240621	174900	932955760	2920	2920	2920	2920	0
49	20240621	174800	932955760	2920	2920	2920	2920	0
50	20240621	174700	932955760	2920	2920	2920	2920	0
51	20240621	174600	932955760	2920	2920	2920	2920	0
52	20240621	174500	932955760	2920	2920	2920	2920	0
53	20240621	174400	932955760	2920	2920	2920	2920	0
54	20240621	174300	932955760	2920	2920	2920	2920	0
55	20240621	174200	932955760	2920	2920	2920	2920	0
56	20240621	174100	932955760	2920	2920	2920	2920	0
57	20240621	174000	932955760	2920	2920	2920	2920	0
58	20240621	173900	932955760	2920	2920	2920	2920	0
59	20240621	173800	932955760	2920	2920	2920	2920	0
60	20240621	173700	932955760	2920	2920	2920	2920	0
61	20240621	173600	932955760	2920	2920	2920	2920	0
62	20240621	173500	932955760	2920	2920	2920	2920	18933
63	20240621	173400	932955760	2920	2920	2920	2920	0
64	20240621	173300	932955760	2920	2920	2920	2920	0
65	20240621	173200	932955760	2920	2920	2920	2920	0
66	20240621	173100	932955760	2920	2920	2920	2920	0
67	20240621	173000	932955760	2920	2920	2920	2920	0
68	20240621	172900	932955760	2920	2920	2920	2920	0
69	20240621	172800	932955760	2920	2920	2920	2920	0
70	20240621	172700	932955760	2920	2920	2920	2920	0
71	20240621	172600	932955760	2920	2920	2920	2920	0
72	20240621	172500	932955760	2920	2920	2920	2920	0
73	20240621	172400	932955760	2920	2920	2920	2920	0
74	20240621	172300	932955760	2920	2920	2920	2920	0
75	20240621	172200	932955760	2920	2920	2920	2920	0
76	20240621	172100	932955760	2920	2920	2920	2920	0
77	20240621	172000	932955760	2920	2920	2920	2920	0
78	20240621	171900	932955760	2920	2920	2920	2920	0
79	20240621	171800	932955760	2920	2920	2920	2920	0
80	20240621	171700	932955760	2920	2920	2920	2920	0
81	20240621	171600	932955760	2920	2920	2920	2920	0
82	20240621	171500	932955760	2920	2920	2920	2920	0
83	20240621	171400	932955760	2920	2920	2920	2920	0
84	20240621	171300	932955760	2920	2920	2920	2920	0
85	20240621	171200	932955760	2920	2920	2920	2920	0
86	20240621	171100	932955760	2920	2920	2920	2920	0
87	20240621	171000	932955760	2920	2920	2920	2920	0
88	20240621	170900	932955760	2920	2920	2920	2920	0
89	20240621	170800	932955760	2920	2920	2920	2920	0
90	20240621	170700	932955760	2920	2920	2920	2920	0
91	20240621	170600	932955760	2920	2920	2920	2920	0
92	20240621	170500	932955760	2920	2920	2920	2920	18933
93	20240621	170400	932955760	2920	2920	2920	2920	0
94	20240621	170300	932955760	2920	2920	2920	2920	0
95	20240621	170200	932955760	2920	2920	2920	2920	0
96	20240621	170100	932955760	2920	2920	2920	2920	0
97	20240621	170000	932955760	2920	2920	2920	2920	0
98	20240621	165900	932955760	2920	2920	2920	2920	0
99	20240621	165800	932955760	2920	2920	2920	2920	0
100	20240621	165700	932955760	2920	2920	2920	2920	0
101	20240621	165600	932955760	2920	2920	2920	2920	0
102	20240621	165500	932955760	2920	2920	2920	2920	0
103	20240621	165400	932955760	2920	2920	2920	2920	0
104	20240621	165300	932955760	2920	2920	2920	2920	0
105	20240621	165200	932955760	2920	2920	2920	2920	0
106	20240621	165100	932955760	2920	2920	2920	2920	0
107	20240621	165000	932955760	2920	2920	2920	2920	0
108	20240621	164900	932955760	2920	2920	2920	2920	0
109	20240621	164800	932955760	2920	2920	2920	2920	0
110	20240621	164700	932955760	2920	2920	2920	2920	0
111	20240621	164600	932955760	2920	2920	2920	2920	0
112	20240621	164500	932955760	2920	2920	2920	2920	0
113	20240621	164400	932955760	2920	2920	2920	2920	0
114	20240621	164300	932955760	2920	2920	2920	2920	0
115	20240621	164200	932955760	2920	2920	2920	2920	0
116	20240621	164100	932955760	2920	2920	2920	2920	0
117	20240621	164000	932955760	2920	2920	2920	2920	0
118	20240621	163900	932955760	2920	2920	2920	2920	0
119	20240621	163800	932955760	2920	2920	2920	2920	0
120	20240621	163700	932955760	2920	2920	2920	2920	0
121	20240621	163600	932955760	2920	2920	2920	2920	0
122	20240621	163500	932955760	2920	2920	2920	2920	18933
123	20240621	163400	932955760	2920	2920	2920	2920	0
124	20240621	163300	932955760	2920	2920	2920	2920	0
125	20240621	163200	932955760	2920	2920	2920	2920	0
126	20240621	163100	932955760	2920	2920	2920	2920	0
127	20240621	163000	932955760	2920	2920	2920	2920	0
128	20240621	162900	932955760	2920	2920	2920	2920	0
129	20240621	162800	932955760	2920	2920	2920	2920	0
130	20240621	162700	932955760	2920	2920	2920	2920	0
131	20240621	162600	932955760	2920	2920	2920	2920	0
132	20240621	162500	932955760	2920	2920	2920	2920	0
133	20240621	162400	932955760	2920	2920	2920	2920	0
134	20240621	162300	932955760	2920	2920	2920	2920	0
135	20240621	162200	932955760	2920	2920	2920	2920	0
136	20240621	162100	932955760	2920	2920	2920	2920	0
137	20240621	162000	932955760	2920	2920	2920	2920	0
138	20240621	161900	932955760	2920	2920	2920	2920	0
139	20240621	161800	932955760	2920	2920	2920	2920	0
140	20240621	161700	932955760	2920	2920	2920	2920	0
141	20240621	161600	932955760	2920	2920	2920	2920	0
142	20240621	161500	932955760	2920	2920	2920	2920	0
143	20240621	161400	932955760	2920	2920	2920	2920	0
144	20240621	161300	932955760	2920	2920	2920	2920	0
145	20240621	161200	932955760	2920	2920	2920	2920	0
146	20240621	161100	932955760	2920	2920	2920	2920	0
147	20240621	161000	932955760	2920	2920	2920	2920	0
148	20240621	160900	932955760	2920	2920	2920	2920	0
149	20240621	160800	932955760	2920	2920	2920	2920	0
150	20240621	160700	932955760	2920	2920	2920	2920	0
151	20240621	160600	932955760	2920	2920	2920	2920	0
152	20240621	160500	932955760	2920	2920	2920	2920	18933
153	20240621	160400	932955760	2920	2920	2920	2920	0
154	20240621	160300	932955760	2920	2920	2920	2920	0
155	20240621	160200	932955760	2920	2920	2920	2920	0
156	20240621	160100	932955760	2920	2920	2920	2920	0
157	20240621	160000	932955760	2920	2920	2920	2920	0
158	20240621	155900	932955760	2920	2920	2920	2920	0
159	20240621	155800	932955760	2920	2920	2920	2920	0
160	20240621	155700	932955760	2920	2920	2920	2920	0
161	20240621	155600	932955760	2920	2920	2920	2920	0
162	20240621	155500	932955760	2920	2920	2920	2920	0
163	20240621	155400	932955760	2920	2920	2920	2920	0
164	20240621	155300	932955760	2920	2920	2920	2920	0
165	20240621	155200	932955760	2920	2920	2920	2920	0
166	20240621	155100	932955760	2920	2920	2920	2920	0
167	20240621	155000	932955760	2920	2920	2920	2920	0
168	20240621	154900	932955760	2920	2920	2920	2920	0
169	20240621	154800	932955760	2920	2920	2920	2920	0
170	20240621	154700	932955760	2920	2920	2920	2920	0
171	20240621	154600	932955760	2920	2920	2920	2920	0
172	20240621	154500	932955760	2920	2920	2920	2920	0
173	20240621	154400	932955760	2920	2920	2920	2920	0
174	20240621	154300	932955760	2920	2920	2920	2920	0
175	20240621	154200	932955760	2920	2920	2920	2920	0
176	20240621	154100	932955760	2920	2920	2920	2920	0
177	20240621	154000	932955760	2920	2920	2920	2920	0
178	20240621	153900	932955760	2920	2920	2920	2920	0
179	20240621	153800	932955760	2920	2920	2920	2920	0
180	20240621	153700	932955760	2920	2920	2920	2920	0
181	20240621	153600	932955760	2920	2920	2920	2920	0
182	20240621	153500	932955760	2920	2920	2920	2920	18933
183	20240621	153400	932955760	2920	2920	2920	2920	0
184	20240621	153300	932955760	2920	2920	2920	2920	0
185	20240621	153200	932955760	2920	2920	2920	2920	0
186	20240621	153100	932955760	2920	2920	2920	2920	0
187	20240621	153000	932955760	2920	2920	2920	2920	18933
188	20240621	152900	877671400	2920	2920	2920	2920	0
189	20240621	152800	877671400	2920	2920	2920	2920	0
190	20240621	152700	877671400	2920	2920	2920	2920	0
191	20240621	152600	877671400	2920	2920	2920	2920	0
192	20240621	152500	877671400	2920	2920	2920	2920	0
193	20240621	152400	877671400	2920	2920	2920	2920	0
194	20240621	152300	877671400	2920	2920	2920	2920	0
195	20240621	152200	877671400	2920	2920	2920	2920	0
196	20240621	152100	877671400	2920	2920	2920	2920	0
197	20240621	152000	877671400	2920	2920	2920	2920	0
198	20240621	151900	877671400	2920	2925	2925	2915	1104
199	20240621	151800	874451705	2915	2920	2920	2915	2356
200	20240621	151700	867576260	2920	2920	2920	2920	1780
201	20240621	151600	862378660	2915	2920	2920	2915	33
202	20240621	151500	862282315	2920	2915	2920	2915	1148
203	20240621	151400	858934155	2915	2920	2920	2915	706
204	20240621	151300	856873635	2920	2915	2920	2915	241
205	20240621	151200	856170415	2915	2920	2920	2915	1654
206	20240621	151100	851343250	2920	2920	2920	2920	1201
207	20240621	151000	847836330	2920	2920	2920	2920	4070
208	20240621	150900	835951930	2920	2915	2920	2915	4660
209	20240621	150800	822358795	2920	2920	2920	2920	124
210	20240621	150700	821996715	2920	2925	2925	2920	5574
211	20240621	150600	805719185	2925	2925	2925	2925	52
212	20240621	150500	805567085	2925	2925	2925	2925	332
213	20240621	150400	804595985	2925	2925	2925	2925	78
214	20240621	150300	804367835	2930	2930	2930	2930	139
215	20240621	150200	803960565	2925	2930	2930	2920	5030
216	20240621	150100	789272790	2930	2920	2930	2920	1001
217	20240621	150000	786348870	2930	2925	2930	2925	1104
218	20240621	145900	783119665	2925	2925	2925	2925	10
219	20240621	145800	783090415	2925	2925	2925	2925	100
220	20240621	145700	782797915	2925	2920	2925	2920	1016
221	20240621	145600	779831115	2925	2925	2925	2920	825
222	20240621	145500	777418245	2925	2925	2925	2925	608
223	20240621	145400	775639845	2930	2925	2930	2920	17910
224	20240621	145300	723342475	2930	2930	2930	2920	851
225	20240621	145200	720857150	2925	2930	2930	2925	604
226	20240621	145100	719090445	2925	2925	2925	2925	68
227	20240621	145000	718891545	2925	2925	2925	2925	0
228	20240621	144900	718891545	2925	2925	2925	2920	204
229	20240621	144800	718295845	2920	2925	2925	2920	922
230	20240621	144700	715602195	2930	2930	2930	2930	1
231	20240621	144600	715599265	2920	2920	2920	2920	1000
232	20240621	144500	712679265	2930	2925	2930	2920	1001
233	20240621	144400	709753615	2930	2930	2930	2930	101
234	20240621	144300	709457685	2930	2925	2930	2925	1201
235	20240621	144200	705944755	2925	2930	2930	2925	41
236	20240621	144100	705824825	2925	2925	2930	2925	1201
237	20240621	144000	702311895	2930	2930	2930	2930	10
238	20240621	143900	702282595	2930	2930	2930	2930	15
239	20240621	143800	702238645	2930	2930	2930	2925	176
240	20240621	143700	701722970	2930	2930	2930	2930	6837
241	20240621	143600	681690560	2925	2925	2925	2920	9145
242	20240621	143500	654970790	2925	2925	2925	2925	23
243	20240621	143400	654903515	2925	2925	2925	2925	0
244	20240621	143300	654903515	2925	2925	2925	2925	108
245	20240621	143200	654587615	2925	2925	2925	2925	0
246	20240621	143100	654587615	2925	2925	2925	2925	40
247	20240621	143000	654470615	2925	2925	2925	2925	1
248	20240621	142900	654467690	2920	2920	2920	2920	14
249	20240621	142800	654426810	2920	2925	2925	2920	1167
250	20240621	142700	651019085	2925	2920	2925	2920	6538
251	20240621	142600	631928100	2925	2925	2925	2925	2500
252	20240621	142500	624615600	2920	2925	2925	2920	677
253	20240621	142400	622638510	2925	2925	2925	2925	8
254	20240621	142300	622615110	2925	2920	2925	2920	47
255	20240621	142200	622477845	2920	2925	2925	2920	1776
256	20240621	142100	617283095	2925	2925	2925	2925	900
257	20240621	142000	614650595	2930	2930	2930	2930	100
258	20240621	141900	614357595	2930	2930	2930	2930	0
259	20240621	141800	614357595	2930	2930	2930	2930	0
260	20240621	141700	614357595	2930	2930	2930	2930	24
261	20240621	141600	614287275	2930	2930	2930	2930	100
262	20240621	141500	613994275	2925	2925	2925	2920	775
263	20240621	141400	611731215	2925	2925	2925	2925	749
264	20240621	141300	609540390	2930	2930	2930	2930	16
265	20240621	141200	609493510	2925	2925	2925	2925	0
266	20240621	141100	609493510	2925	2925	2925	2925	0
267	20240621	141000	609493510	2925	2925	2925	2925	0
268	20240621	140900	609493510	2925	2925	2925	2920	2428
269	20240621	140800	602393185	2925	2925	2925	2925	0
270	20240621	140700	602393185	2925	2925	2925	2925	0
271	20240621	140600	602393185	2925	2925	2925	2925	582
272	20240621	140500	600690835	2925	2925	2925	2925	30
273	20240621	140400	600603085	2925	2925	2925	2925	815
274	20240621	140300	598219210	2925	2925	2925	2925	78
275	20240621	140200	597991060	2930	2925	2930	2925	389
276	20240621	140100	596853230	2930	2930	2930	2930	10
277	20240621	140000	596823930	2930	2930	2930	2930	0
278	20240621	135900	596823930	2930	2930	2930	2930	5
279	20240621	135800	596809280	2925	2925	2925	2925	1106
280	20240621	135700	593574230	2925	2925	2925	2925	0
281	20240621	135600	593574230	2925	2925	2925	2925	120
282	20240621	135500	593223230	2925	2925	2925	2925	119
283	20240621	135400	592875155	2925	2925	2925	2925	9
284	20240621	135300	592848830	2925	2925	2925	2925	265
285	20240621	135200	592073705	2925	2925	2925	2925	5
286	20240621	135100	592059080	2925	2925	2925	2925	879
287	20240621	135000	589488005	2925	2925	2925	2920	852
288	20240621	134900	586997020	2925	2925	2925	2925	22
289	20240621	134800	586932670	2925	2925	2925	2925	29
290	20240621	134700	586847845	2925	2925	2925	2925	13
291	20240621	134600	586809820	2925	2920	2925	2920	93
292	20240621	134500	586538100	2925	2925	2925	2925	503
293	20240621	134400	585066825	2925	2920	2925	2920	1043
294	20240621	134300	582021050	2925	2925	2925	2920	311
295	20240621	134200	581112375	2925	2925	2925	2925	10
296	20240621	134100	581083125	2925	2925	2925	2925	561
297	20240621	134000	579442200	2925	2925	2930	2925	1248
298	20240621	133900	575791785	2925	2925	2925	2925	534
299	20240621	133800	574229835	2920	2925	2925	2920	17629
300	20240621	133700	522701010	2930	2930	2930	2930	2
301	20240621	133600	522695150	2930	2930	2930	2930	612
302	20240621	133500	520901990	2935	2935	2935	2935	0
303	20240621	133400	520901990	2935	2935	2935	2935	0
304	20240621	133300	520901990	2935	2935	2935	2935	3
305	20240621	133200	520893185	2935	2935	2935	2935	1
306	20240621	133100	520890250	2930	2930	2930	2930	209
307	20240621	133000	520277880	2930	2930	2930	2930	61
308	20240621	132900	520099150	2930	2930	2930	2930	22
309	20240621	132800	520034690	2930	2930	2930	2930	0
310	20240621	132700	520034690	2930	2930	2930	2930	7
311	20240621	132600	520014180	2930	2930	2930	2930	55
312	20240621	132500	519853030	2930	2925	2930	2925	166
313	20240621	132400	519367230	2925	2930	2930	2925	594
314	20240621	132300	517628275	2930	2930	2930	2930	6
315	20240621	132200	517610695	2930	2935	2935	2930	5
316	20240621	132100	517596035	2930	2930	2930	2930	208
317	20240621	132000	516986595	2935	2935	2935	2935	5
318	20240621	131900	516971920	2935	2935	2935	2935	0
319	20240621	131800	516971920	2935	2930	2935	2930	12
320	20240621	131700	516936735	2930	2935	2935	2930	55
321	20240621	131600	516775560	2930	2930	2930	2930	347
322	20240621	131500	515758850	2930	2930	2930	2930	0
323	20240621	131400	515758850	2930	2930	2930	2930	1
324	20240621	131300	515755920	2930	2930	2930	2930	200
325	20240621	131200	515169920	2930	2930	2930	2930	12
326	20240621	131100	515134760	2925	2925	2925	2925	5
327	20240621	131000	515120135	2930	2930	2930	2930	0
328	20240621	130900	515120135	2930	2930	2930	2930	280
329	20240621	130800	514299735	2930	2930	2930	2930	11
330	20240621	130700	514267505	2930	2930	2930	2930	1
331	20240621	130600	514264575	2930	2930	2930	2930	78
332	20240621	130500	514036035	2930	2930	2930	2930	0
333	20240621	130400	514036035	2930	2930	2930	2930	85
334	20240621	130300	513786985	2930	2930	2930	2930	169
335	20240621	130200	513291815	2930	2930	2930	2930	23
336	20240621	130100	513224425	2930	2930	2930	2930	0
337	20240621	130000	513224425	2930	2930	2930	2930	344
338	20240621	125900	512216505	2925	2930	2930	2925	298
339	20240621	125800	511344840	2930	2930	2930	2930	99
340	20240621	125700	511054770	2930	2930	2930	2930	68
341	20240621	125600	510855530	2930	2930	2930	2930	0
342	20240621	125500	510855530	2930	2930	2930	2930	2
343	20240621	125400	510849670	2930	2930	2930	2930	3
344	20240621	125300	510840880	2930	2930	2930	2930	0
345	20240621	125200	510840880	2930	2930	2930	2930	200
346	20240621	125100	510254880	2930	2930	2930	2930	6
347	20240621	125000	510237300	2930	2930	2930	2930	222
348	20240621	124900	509586840	2930	2930	2930	2930	1257
349	20240621	124800	505903830	2930	2930	2930	2930	300
350	20240621	124700	505024830	2935	2935	2935	2935	110
351	20240621	124600	504701980	2935	2935	2935	2935	928
352	20240621	124500	501978300	2940	2940	2940	2940	1
353	20240621	124400	501975360	2940	2940	2940	2940	1
354	20240621	124300	501972420	2930	2930	2930	2930	2
355	20240621	124200	501966560	2940	2940	2940	2940	0
356	20240621	124100	501966560	2940	2940	2940	2940	155
357	20240621	124000	501510860	2940	2935	2940	2930	116
358	20240621	123900	501170960	2930	2930	2930	2930	0
359	20240621	123800	501170960	2930	2930	2930	2930	0
360	20240621	123700	501170960	2930	2935	2935	2930	115
361	20240621	123600	500833995	2935	2935	2935	2935	0
362	20240621	123500	500833995	2935	2935	2935	2935	341
363	20240621	123400	499833160	2935	2935	2935	2935	3
364	20240621	123300	499824355	2930	2930	2930	2930	4529
365	20240621	123200	486554385	2930	2930	2930	2930	11
366	20240621	123100	486522155	2930	2930	2930	2930	50
367	20240621	123000	486375655	2930	2930	2930	2930	0
368	20240621	122900	486375655	2930	2930	2930	2930	200
369	20240621	122800	485789655	2930	2930	2930	2930	1015
370	20240621	122700	482815705	2930	2930	2930	2930	0
371	20240621	122600	482815705	2930	2930	2930	2930	44
372	20240621	122500	482686785	2930	2930	2930	2930	41
373	20240621	122400	482566655	2930	2930	2930	2925	463
374	20240621	122300	481211865	2925	2930	2930	2925	851
375	20240621	122200	478722435	2925	2930	2930	2925	122
376	20240621	122100	478365075	2930	2925	2930	2925	282
377	20240621	122000	477540215	2930	2930	2930	2925	42
378	20240621	121900	477417255	2930	2930	2930	2930	2
379	20240621	121800	477411395	2925	2925	2925	2925	0
380	20240621	121700	477411395	2925	2930	2930	2925	1545
381	20240621	121600	472884550	2930	2930	2930	2930	0
382	20240621	121500	472884550	2930	2930	2930	2930	0
383	20240621	121400	472884550	2930	2925	2930	2925	291
384	20240621	121300	472033365	2930	2930	2930	2930	0
385	20240621	121200	472033365	2930	2930	2930	2930	1
386	20240621	121100	472030435	2930	2930	2930	2930	0
387	20240621	121000	472030435	2930	2925	2930	2925	7168
388	20240621	120900	451064020	2930	2930	2930	2930	5
389	20240621	120800	451049370	2930	2925	2930	2925	1017
390	20240621	120700	448074640	2930	2930	2930	2930	0
391	20240621	120600	448074640	2930	2930	2930	2930	50
392	20240621	120500	447928140	2930	2930	2930	2930	6
393	20240621	120400	447910560	2930	2930	2930	2930	8
394	20240621	120300	447887120	2930	2930	2930	2930	0
395	20240621	120200	447887120	2930	2930	2930	2930	100
396	20240621	120100	447594120	2930	2930	2930	2930	102
397	20240621	120000	447295260	2930	2930	2930	2930	30
398	20240621	115900	447207360	2930	2930	2930	2925	125
399	20240621	115800	446841725	2930	2925	2930	2925	1019
400	20240621	115700	443861005	2925	2925	2925	2925	50
401	20240621	115600	443714755	2930	2925	2930	2925	17
402	20240621	115500	443664995	2930	2930	2930	2930	7
403	20240621	115400	443644485	2930	2930	2930	2930	1068
404	20240621	115300	440515245	2935	2935	2935	2935	7
405	20240621	115200	440494700	2935	2930	2935	2930	144
406	20240621	115100	440072760	2930	2930	2930	2930	10
407	20240621	115000	440043460	2925	2925	2925	2925	1535
408	20240621	114900	435553585	2935	2925	2935	2925	1163
409	20240621	114800	432151800	2925	2935	2935	2925	701
410	20240621	114700	430099980	2930	2930	2930	2930	100
411	20240621	114600	429806980	2930	2930	2930	2930	200
412	20240621	114500	429220980	2930	2930	2930	2930	0
413	20240621	114400	429220980	2930	2930	2930	2930	200
414	20240621	114300	428634980	2930	2930	2930	2930	100
415	20240621	114200	428341980	2930	2930	2930	2930	30
416	20240621	114100	428254080	2935	2935	2935	2935	352
417	20240621	114000	427220960	2930	2930	2930	2930	0
418	20240621	113900	427220960	2930	2930	2930	2930	70
419	20240621	113800	427015860	2935	2935	2935	2935	3
420	20240621	113700	427007055	2930	2930	2930	2930	0
421	20240621	113600	427007055	2930	2930	2930	2930	140
422	20240621	113500	426596855	2935	2930	2935	2930	126
423	20240621	113400	426227670	2930	2930	2930	2925	13
424	20240621	113300	426189630	2930	2930	2930	2930	86
425	20240621	113200	425937650	2930	2935	2935	2930	1916
426	20240621	113100	420323620	2935	2935	2935	2935	1
427	20240621	113000	420320685	2935	2935	2935	2935	2
428	20240621	112900	420314815	2935	2935	2935	2935	2
429	20240621	112800	420308945	2930	2935	2935	2930	540
430	20240621	112700	418726545	2935	2935	2935	2935	0
431	20240621	112600	418726545	2935	2935	2935	2935	512
432	20240621	112500	417223825	2935	2935	2935	2935	34
433	20240621	112400	417124035	2940	2940	2940	2940	50
434	20240621	112300	416977035	2940	2940	2940	2940	53
435	20240621	112200	416821215	2945	2945	2945	2945	0
436	20240621	112100	416821215	2945	2935	2945	2935	192
437	20240621	112000	416257595	2945	2940	2945	2940	210
438	20240621	111900	415640145	2945	2940	2945	2940	120
439	20240621	111800	415287295	2940	2945	2945	2940	101
440	20240621	111700	414990350	2940	2940	2940	2940	0
441	20240621	111600	414990350	2940	2940	2940	2940	50
442	20240621	111500	414843350	2935	2935	2935	2935	2
443	20240621	111400	414837480	2930	2930	2930	2925	3066
444	20240621	111300	405859100	2930	2930	2930	2930	2184
445	20240621	111200	399459980	2930	2930	2930	2930	53
446	20240621	111100	399304690	2930	2930	2930	2930	660
447	20240621	111000	397370890	2925	2930	2930	2925	473
448	20240621	110900	395986250	2930	2930	2930	2925	2735
449	20240621	110800	387975200	2930	2940	2940	2925	7907
450	20240621	110700	364791275	2940	2945	2950	2940	473
451	20240621	110600	363400635	2940	2940	2940	2940	50
452	20240621	110500	363253635	2940	2940	2940	2940	0
453	20240621	110400	363253635	2940	2940	2940	2940	0
454	20240621	110300	363253635	2940	2950	2950	2940	382
455	20240621	110200	362130505	2950	2950	2950	2950	0
456	20240621	110100	362130505	2950	2950	2950	2950	6
457	20240621	110000	362112805	2950	2950	2950	2950	1
458	20240621	105900	362109855	2940	2940	2940	2940	11
459	20240621	105800	362077515	2950	2950	2950	2950	1
460	20240621	105700	362074565	2950	2950	2950	2950	0
461	20240621	105600	362074565	2950	2945	2950	2945	90
462	20240621	105500	361809500	2940	2940	2940	2940	62
463	20240621	105400	361627220	2945	2945	2945	2945	1
464	20240621	105300	361624275	2945	2945	2950	2940	4028
465	20240621	105200	349773765	2945	2945	2945	2945	5
466	20240621	105100	349759040	2950	2945	2950	2945	28
467	20240621	105000	349676565	2945	2945	2945	2945	377
468	20240621	104900	348566300	2945	2940	2945	2940	51
469	20240621	104800	348416355	2945	2945	2945	2945	2
470	20240621	104700	348410465	2945	2945	2945	2945	167
471	20240621	104600	347918650	2945	2945	2945	2945	30
472	20240621	104500	347830300	2945	2945	2945	2945	303
473	20240621	104400	346937965	2950	2950	2950	2950	0
474	20240621	104300	346937965	2950	2950	2950	2950	194
475	20240621	104200	346365665	2950	2950	2950	2950	515
476	20240621	104100	344846415	2950	2955	2955	2950	175
477	20240621	104000	344330160	2955	2955	2955	2955	1
478	20240621	103900	344327205	2950	2955	2955	2950	257
479	20240621	103800	343568570	2955	2955	2955	2955	605
480	20240621	103700	341780795	2960	2960	2960	2960	315
481	20240621	103600	340848395	2960	2960	2960	2960	5610
482	20240621	103500	324242795	2960	2955	2960	2955	37
483	20240621	103400	324133300	2955	2960	2960	2950	372
484	20240621	103300	323032545	2960	2950	2960	2950	4370
485	20240621	103200	310122920	2950	2950	2950	2950	1638
486	20240621	103100	305290820	2945	2940	2950	2940	5629
487	20240621	103000	288715710	2950	2940	2950	2940	819
488	20240621	102900	286304780	2940	2945	2955	2940	6017
489	20240621	102800	268602790	2955	2945	2955	2945	1448
490	20240621	102700	264330730	2955	2945	2955	2945	1413
491	20240621	102600	260162635	2950	2950	2950	2950	0
492	20240621	102500	260162635	2950	2950	2950	2950	110
493	20240621	102400	259838135	2950	2955	2955	2950	17
494	20240621	102300	259787935	2955	2945	2955	2940	3601
495	20240621	102200	249169815	2945	2945	2945	2945	1320
496	20240621	102100	245282415	2945	2940	2945	2940	2068
497	20240621	102000	239201930	2935	2935	2935	2935	74
498	20240621	101900	238984740	2935	2935	2935	2935	0
499	20240621	101800	238984740	2935	2935	2935	2935	68
500	20240621	101700	238785160	2940	2940	2940	2940	1
501	20240621	101600	238782220	2935	2935	2935	2935	0
502	20240621	101500	238782220	2935	2935	2935	2935	1001
503	20240621	101400	235844285	2940	2945	2945	2940	347
504	20240621	101300	234824100	2940	2940	2940	2940	354
505	20240621	101200	233783340	2940	2940	2940	2940	559
506	20240621	101100	232139880	2940	2940	2940	2940	338
507	20240621	101000	231146160	2940	2940	2940	2940	14
508	20240621	100900	231105000	2940	2940	2940	2940	5
509	20240621	100800	231090300	2940	2940	2940	2940	2
510	20240621	100700	231084420	2930	2930	2930	2930	0
511	20240621	100600	231084420	2930	2940	2940	2930	36
512	20240621	100500	230978680	2940	2940	2940	2940	1
513	20240621	100400	230975740	2940	2940	2940	2940	1002
514	20240621	100300	228029860	2940	2940	2940	2930	53
515	20240621	100200	227874440	2940	2935	2940	2935	1331
516	20240621	100100	223967950	2935	2935	2935	2935	446
517	20240621	100000	222658940	2935	2930	2935	2930	4874
518	20240621	095900	208366210	2930	2925	2930	2925	1465
519	20240621	095800	204081080	2925	2925	2925	2925	60
520	20240621	095700	203905580	2930	2920	2930	2920	616
521	20240621	095600	202106800	2920	2920	2925	2920	20946
522	20240621	095500	140883085	2925	2925	2925	2925	28
523	20240621	095400	140801185	2925	2925	2925	2925	20
524	20240621	095300	140742685	2925	2920	2925	2920	511
525	20240621	095200	139250535	2925	2925	2925	2925	60
526	20240621	095100	139075035	2925	2925	2925	2925	20
527	20240621	095000	139016535	2925	2925	2925	2925	13
528	20240621	094900	138978510	2925	2925	2925	2925	12
529	20240621	094800	138943410	2920	2920	2920	2920	34
530	20240621	094700	138844130	2925	2925	2925	2925	58
531	20240621	094600	138674480	2925	2925	2925	2925	7
532	20240621	094500	138654005	2925	2920	2925	2920	1090
533	20240621	094400	135470660	2925	2925	2925	2920	116
534	20240621	094300	135131610	2925	2925	2925	2920	43
535	20240621	094200	135005840	2920	2920	2925	2920	518
536	20240621	094100	133493205	2920	2920	2925	2920	6830
537	20240621	094000	113549565	2920	2920	2920	2920	717
538	20240621	093900	111455925	2925	2925	2925	2925	1
539	20240621	093800	111453000	2925	2925	2925	2925	1
540	20240621	093700	111450075	2920	2920	2925	2920	189
541	20240621	093600	110897925	2920	2920	2920	2920	2729
542	20240621	093500	102929245	2925	2925	2925	2925	55
543	20240621	093400	102768370	2925	2925	2925	2920	337
544	20240621	093300	101783645	2925	2925	2925	2920	478
545	20240621	093200	100386545	2920	2925	2925	2920	102
546	20240621	093100	100088695	2920	2925	2925	2920	760
547	20240621	093000	97866345	2930	2930	2930	2930	1002
548	20240621	092900	94930485	2930	2920	2930	2920	1394
549	20240621	092800	90859755	2920	2925	2925	2920	3700
550	20240621	092700	80053495	2925	2935	2935	2925	129
551	20240621	092600	79675775	2930	2935	2935	2925	355
552	20240621	092500	78637065	2930	2930	2930	2930	10
553	20240621	092400	78607765	2930	2930	2930	2930	1216
554	20240621	092300	75044885	2930	2925	2930	2920	306
555	20240621	092200	74151335	2920	2925	2935	2920	573
556	20240621	092100	72473395	2925	2925	2930	2925	67
557	20240621	092000	72277405	2925	2930	2930	2925	734
558	20240621	091900	70130415	2925	2925	2925	2925	882
559	20240621	091800	67550565	2925	2935	2935	2925	3035
560	20240621	091700	58659035	2930	2930	2935	2930	6777
561	20240621	091600	38802420	2940	2940	2940	2930	261
562	20240621	091500	38036680	2940	2930	2940	2930	2966
563	20240621	091400	29335380	2940	2940	2940	2940	60
564	20240621	091300	29158980	2940	2940	2940	2930	1610
565	20240621	091200	24432960	2940	2945	2945	2940	149
566	20240621	091100	23994895	2940	2940	2940	2940	990
567	20240621	091000	21084295	2940	2940	2940	2940	127
568	20240621	090900	20710915	2940	2940	2940	2940	3
569	20240621	090800	20702095	2935	2935	2935	2935	5
570	20240621	090700	20687420	2940	2940	2940	2940	302
571	20240621	090600	19799540	2940	2935	2940	2935	1326
572	20240621	090500	15903680	2935	2940	2940	2935	212
573	20240621	090400	15281400	2940	2935	2940	2935	3
574	20240621	090300	15272590	2940	2930	2940	2930	331
575	20240621	090200	14302650	2940	2940	2940	2940	57
576	20240621	090100	14135070	2940	2940	2940	2940	487
577	20240621	090000	12703290	2925	2925	2925	2925	4342