KissMeData/001780/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183500	746821085	2925	2925	2925	2925	8297
3	20240626	183400	746821085	2925	2925	2925	2925	0
4	20240626	183300	746821085	2925	2925	2925	2925	0
5	20240626	183200	746821085	2925	2925	2925	2925	0
6	20240626	183100	746821085	2925	2925	2925	2925	0
7	20240626	183000	746821085	2925	2925	2925	2925	0
8	20240626	182900	746821085	2925	2925	2925	2925	0
9	20240626	182800	746821085	2925	2925	2925	2925	0
10	20240626	182700	746821085	2925	2925	2925	2925	0
11	20240626	182600	746821085	2925	2925	2925	2925	0
12	20240626	182500	746821085	2925	2925	2925	2925	0
13	20240626	182400	746821085	2925	2925	2925	2925	0
14	20240626	182300	746821085	2925	2925	2925	2925	0
15	20240626	182200	746821085	2925	2925	2925	2925	0
16	20240626	182100	746821085	2925	2925	2925	2925	0
17	20240626	182000	746821085	2925	2925	2925	2925	0
18	20240626	181900	746821085	2925	2925	2925	2925	0
19	20240626	181800	746821085	2925	2925	2925	2925	0
20	20240626	181700	746821085	2925	2925	2925	2925	0
21	20240626	181600	746821085	2925	2925	2925	2925	0
22	20240626	181500	746821085	2925	2925	2925	2925	0
23	20240626	181400	746821085	2925	2925	2925	2925	0
24	20240626	181300	746821085	2925	2925	2925	2925	0
25	20240626	181200	746821085	2925	2925	2925	2925	0
26	20240626	181100	746821085	2925	2925	2925	2925	0
27	20240626	181000	746821085	2925	2925	2925	2925	0
28	20240626	180900	746821085	2925	2925	2925	2925	0
29	20240626	180800	746821085	2925	2925	2925	2925	0
30	20240626	180700	746821085	2925	2925	2925	2925	0
31	20240626	180600	746821085	2925	2925	2925	2925	0
32	20240626	180500	746821085	2925	2925	2925	2925	8297
33	20240626	180400	746821085	2925	2925	2925	2925	0
34	20240626	180300	746821085	2925	2925	2925	2925	0
35	20240626	180200	746821085	2925	2925	2925	2925	0
36	20240626	180100	746821085	2925	2925	2925	2925	0
37	20240626	180000	746821085	2925	2925	2925	2925	0
38	20240626	175900	746821085	2925	2925	2925	2925	0
39	20240626	175800	746821085	2925	2925	2925	2925	0
40	20240626	175700	746821085	2925	2925	2925	2925	0
41	20240626	175600	746821085	2925	2925	2925	2925	0
42	20240626	175500	746821085	2925	2925	2925	2925	0
43	20240626	175400	746821085	2925	2925	2925	2925	0
44	20240626	175300	746821085	2925	2925	2925	2925	0
45	20240626	175200	746821085	2925	2925	2925	2925	0
46	20240626	175100	746821085	2925	2925	2925	2925	0
47	20240626	175000	746821085	2925	2925	2925	2925	0
48	20240626	174900	746821085	2925	2925	2925	2925	0
49	20240626	174800	746821085	2925	2925	2925	2925	0
50	20240626	174700	746821085	2925	2925	2925	2925	0
51	20240626	174600	746821085	2925	2925	2925	2925	0
52	20240626	174500	746821085	2925	2925	2925	2925	0
53	20240626	174400	746821085	2925	2925	2925	2925	0
54	20240626	174300	746821085	2925	2925	2925	2925	0
55	20240626	174200	746821085	2925	2925	2925	2925	0
56	20240626	174100	746821085	2925	2925	2925	2925	0
57	20240626	174000	746821085	2925	2925	2925	2925	0
58	20240626	173900	746821085	2925	2925	2925	2925	0
59	20240626	173800	746821085	2925	2925	2925	2925	0
60	20240626	173700	746821085	2925	2925	2925	2925	0
61	20240626	173600	746821085	2925	2925	2925	2925	0
62	20240626	173500	746821085	2925	2925	2925	2925	8297
63	20240626	173400	746821085	2925	2925	2925	2925	0
64	20240626	173300	746821085	2925	2925	2925	2925	0
65	20240626	173200	746821085	2925	2925	2925	2925	0
66	20240626	173100	746821085	2925	2925	2925	2925	0
67	20240626	173000	746821085	2925	2925	2925	2925	0
68	20240626	172900	746821085	2925	2925	2925	2925	0
69	20240626	172800	746821085	2925	2925	2925	2925	0
70	20240626	172700	746821085	2925	2925	2925	2925	0
71	20240626	172600	746821085	2925	2925	2925	2925	0
72	20240626	172500	746821085	2925	2925	2925	2925	0
73	20240626	172400	746821085	2925	2925	2925	2925	0
74	20240626	172300	746821085	2925	2925	2925	2925	0
75	20240626	172200	746821085	2925	2925	2925	2925	0
76	20240626	172100	746821085	2925	2925	2925	2925	0
77	20240626	172000	746821085	2925	2925	2925	2925	0
78	20240626	171900	746821085	2925	2925	2925	2925	0
79	20240626	171800	746821085	2925	2925	2925	2925	0
80	20240626	171700	746821085	2925	2925	2925	2925	0
81	20240626	171600	746821085	2925	2925	2925	2925	0
82	20240626	171500	746821085	2925	2925	2925	2925	0
83	20240626	171400	746821085	2925	2925	2925	2925	0
84	20240626	171300	746821085	2925	2925	2925	2925	0
85	20240626	171200	746821085	2925	2925	2925	2925	0
86	20240626	171100	746821085	2925	2925	2925	2925	0
87	20240626	171000	746821085	2925	2925	2925	2925	0
88	20240626	170900	746821085	2925	2925	2925	2925	0
89	20240626	170800	746821085	2925	2925	2925	2925	0
90	20240626	170700	746821085	2925	2925	2925	2925	0
91	20240626	170600	746821085	2925	2925	2925	2925	0
92	20240626	170500	746821085	2925	2925	2925	2925	8297
93	20240626	170400	746821085	2925	2925	2925	2925	0
94	20240626	170300	746821085	2925	2925	2925	2925	0
95	20240626	170200	746821085	2925	2925	2925	2925	0
96	20240626	170100	746821085	2925	2925	2925	2925	0
97	20240626	170000	746821085	2925	2925	2925	2925	0
98	20240626	165900	746821085	2925	2925	2925	2925	0
99	20240626	165800	746821085	2925	2925	2925	2925	0
100	20240626	165700	746821085	2925	2925	2925	2925	0
101	20240626	165600	746821085	2925	2925	2925	2925	0
102	20240626	165500	746821085	2925	2925	2925	2925	0
103	20240626	165400	746821085	2925	2925	2925	2925	0
104	20240626	165300	746821085	2925	2925	2925	2925	0
105	20240626	165200	746821085	2925	2925	2925	2925	0
106	20240626	165100	746821085	2925	2925	2925	2925	0
107	20240626	165000	746821085	2925	2925	2925	2925	0
108	20240626	164900	746821085	2925	2925	2925	2925	0
109	20240626	164800	746821085	2925	2925	2925	2925	0
110	20240626	164700	746821085	2925	2925	2925	2925	0
111	20240626	164600	746821085	2925	2925	2925	2925	0
112	20240626	164500	746821085	2925	2925	2925	2925	0
113	20240626	164400	746821085	2925	2925	2925	2925	0
114	20240626	164300	746821085	2925	2925	2925	2925	0
115	20240626	164200	746821085	2925	2925	2925	2925	0
116	20240626	164100	746821085	2925	2925	2925	2925	0
117	20240626	164000	746821085	2925	2925	2925	2925	0
118	20240626	163900	746821085	2925	2925	2925	2925	0
119	20240626	163800	746821085	2925	2925	2925	2925	0
120	20240626	163700	746821085	2925	2925	2925	2925	0
121	20240626	163600	746821085	2925	2925	2925	2925	0
122	20240626	163500	746821085	2925	2925	2925	2925	8297
123	20240626	163400	746821085	2925	2925	2925	2925	0
124	20240626	163300	746821085	2925	2925	2925	2925	0
125	20240626	163200	746821085	2925	2925	2925	2925	0
126	20240626	163100	746821085	2925	2925	2925	2925	0
127	20240626	163000	746821085	2925	2925	2925	2925	0
128	20240626	162900	746821085	2925	2925	2925	2925	0
129	20240626	162800	746821085	2925	2925	2925	2925	0
130	20240626	162700	746821085	2925	2925	2925	2925	0
131	20240626	162600	746821085	2925	2925	2925	2925	0
132	20240626	162500	746821085	2925	2925	2925	2925	0
133	20240626	162400	746821085	2925	2925	2925	2925	0
134	20240626	162300	746821085	2925	2925	2925	2925	0
135	20240626	162200	746821085	2925	2925	2925	2925	0
136	20240626	162100	746821085	2925	2925	2925	2925	0
137	20240626	162000	746821085	2925	2925	2925	2925	0
138	20240626	161900	746821085	2925	2925	2925	2925	0
139	20240626	161800	746821085	2925	2925	2925	2925	0
140	20240626	161700	746821085	2925	2925	2925	2925	0
141	20240626	161600	746821085	2925	2925	2925	2925	0
142	20240626	161500	746821085	2925	2925	2925	2925	0
143	20240626	161400	746821085	2925	2925	2925	2925	0
144	20240626	161300	746821085	2925	2925	2925	2925	0
145	20240626	161200	746821085	2925	2925	2925	2925	0
146	20240626	161100	746821085	2925	2925	2925	2925	0
147	20240626	161000	746821085	2925	2925	2925	2925	0
148	20240626	160900	746821085	2925	2925	2925	2925	0
149	20240626	160800	746821085	2925	2925	2925	2925	0
150	20240626	160700	746821085	2925	2925	2925	2925	0
151	20240626	160600	746821085	2925	2925	2925	2925	0
152	20240626	160500	746821085	2925	2925	2925	2925	8297
153	20240626	160400	746821085	2925	2925	2925	2925	0
154	20240626	160300	746821085	2925	2925	2925	2925	0
155	20240626	160200	746821085	2925	2925	2925	2925	0
156	20240626	160100	746821085	2925	2925	2925	2925	0
157	20240626	160000	746821085	2925	2925	2925	2925	0
158	20240626	155900	746821085	2925	2925	2925	2925	0
159	20240626	155800	746821085	2925	2925	2925	2925	0
160	20240626	155700	746821085	2925	2925	2925	2925	0
161	20240626	155600	746821085	2925	2925	2925	2925	0
162	20240626	155500	746821085	2925	2925	2925	2925	0
163	20240626	155400	746821085	2925	2925	2925	2925	0
164	20240626	155300	746821085	2925	2925	2925	2925	0
165	20240626	155200	746821085	2925	2925	2925	2925	0
166	20240626	155100	746821085	2925	2925	2925	2925	0
167	20240626	155000	746821085	2925	2925	2925	2925	0
168	20240626	154900	746821085	2925	2925	2925	2925	0
169	20240626	154800	746821085	2925	2925	2925	2925	0
170	20240626	154700	746821085	2925	2925	2925	2925	0
171	20240626	154600	746821085	2925	2925	2925	2925	0
172	20240626	154500	746821085	2925	2925	2925	2925	0
173	20240626	154400	746821085	2925	2925	2925	2925	0
174	20240626	154300	746821085	2925	2925	2925	2925	0
175	20240626	154200	746821085	2925	2925	2925	2925	0
176	20240626	154100	746821085	2925	2925	2925	2925	0
177	20240626	154000	746821085	2925	2925	2925	2925	0
178	20240626	153900	746821085	2925	2925	2925	2925	0
179	20240626	153800	746821085	2925	2925	2925	2925	0
180	20240626	153700	746821085	2925	2925	2925	2925	0
181	20240626	153600	746821085	2925	2925	2925	2925	0
182	20240626	153500	746821085	2925	2925	2925	2925	8297
183	20240626	153400	746821085	2925	2925	2925	2925	0
184	20240626	153300	746821085	2925	2925	2925	2925	0
185	20240626	153200	746821085	2925	2925	2925	2925	0
186	20240626	153100	746821085	2925	2925	2925	2925	0
187	20240626	153000	746821085	2925	2925	2925	2925	8297
188	20240626	152900	722552360	2930	2930	2930	2930	0
189	20240626	152800	722552360	2930	2930	2930	2930	0
190	20240626	152700	722552360	2930	2930	2930	2930	0
191	20240626	152600	722552360	2930	2930	2930	2930	0
192	20240626	152500	722552360	2930	2930	2930	2930	0
193	20240626	152400	722552360	2930	2930	2930	2930	0
194	20240626	152300	722552360	2930	2930	2930	2930	0
195	20240626	152200	722552360	2930	2930	2930	2930	0
196	20240626	152100	722552360	2930	2930	2930	2930	0
197	20240626	152000	722552360	2930	2930	2930	2930	0
198	20240626	151900	722552360	2930	2930	2930	2925	111
199	20240626	151800	722227230	2930	2930	2930	2925	100
200	20240626	151700	721934260	2930	2930	2930	2930	851
201	20240626	151600	719440830	2930	2930	2930	2930	59
202	20240626	151500	719267960	2930	2935	2940	2930	4081
203	20240626	151400	707295540	2935	2935	2935	2935	10
204	20240626	151300	707266190	2940	2940	2940	2940	10
205	20240626	151200	707236790	2940	2940	2940	2940	69
206	20240626	151100	707033930	2935	2935	2935	2935	1007
207	20240626	151000	704078385	2935	2935	2935	2935	151
208	20240626	150900	703635200	2930	2930	2935	2930	1065
209	20240626	150800	700514745	2935	2935	2935	2935	172
210	20240626	150700	700009925	2935	2935	2935	2935	0
211	20240626	150600	700009925	2935	2935	2935	2935	110
212	20240626	150500	699687075	2930	2930	2935	2930	4104
213	20240626	150400	687661965	2930	2930	2930	2930	816
214	20240626	150300	685271085	2935	2930	2935	2930	12
215	20240626	150200	685235920	2930	2930	2930	2930	30
216	20240626	150100	685148020	2930	2930	2930	2930	1500
217	20240626	150000	680753020	2930	2935	2935	2930	5
218	20240626	145900	680738360	2935	2930	2935	2930	74
219	20240626	145800	680521485	2930	2930	2930	2930	47
220	20240626	145700	680383775	2930	2930	2930	2930	148
221	20240626	145600	679950135	2935	2935	2935	2935	100
222	20240626	145500	679656635	2935	2935	2935	2935	0
223	20240626	145400	679656635	2935	2935	2935	2935	1
224	20240626	145300	679653700	2935	2930	2935	2930	410
225	20240626	145200	678452350	2935	2935	2935	2935	0
226	20240626	145100	678452350	2935	2935	2935	2930	522
227	20240626	145000	676922780	2930	2930	2930	2930	0
228	20240626	144900	676922780	2930	2930	2930	2930	0
229	20240626	144800	676922780	2930	2930	2930	2930	10
230	20240626	144700	676893480	2930	2930	2930	2930	0
231	20240626	144600	676893480	2930	2930	2930	2930	0
232	20240626	144500	676893480	2930	2930	2930	2930	2096
233	20240626	144400	670752200	2930	2930	2930	2930	775
234	20240626	144300	668481450	2935	2935	2935	2935	13
235	20240626	144200	668443295	2935	2935	2935	2935	2
236	20240626	144100	668437425	2935	2935	2935	2935	0
237	20240626	144000	668437425	2935	2935	2935	2935	0
238	20240626	143900	668437425	2935	2935	2935	2935	176
239	20240626	143800	667920865	2935	2935	2935	2935	1500
240	20240626	143700	663518365	2930	2935	2935	2930	1928
241	20240626	143600	657869320	2935	2930	2935	2930	84
242	20240626	143500	657623195	2935	2935	2935	2935	0
243	20240626	143400	657623195	2935	2935	2935	2935	267
244	20240626	143300	656839550	2935	2935	2935	2935	15
245	20240626	143200	656795525	2935	2935	2935	2935	32
246	20240626	143100	656701605	2930	2930	2930	2930	462
247	20240626	143000	655347945	2935	2930	2935	2930	3792
248	20240626	142900	644237335	2930	2930	2930	2930	7
249	20240626	142800	644216825	2930	2930	2930	2930	1329
250	20240626	142700	640322855	2930	2935	2935	2930	121
251	20240626	142600	639968320	2935	2930	2935	2930	248
252	20240626	142500	639240585	2935	2935	2935	2935	11
253	20240626	142400	639208300	2935	2930	2935	2930	17
254	20240626	142300	639158485	2935	2935	2935	2935	0
255	20240626	142200	639158485	2935	2935	2935	2935	1
256	20240626	142100	639155550	2935	2930	2935	2930	245
257	20240626	142000	638436700	2930	2935	2935	2930	965
258	20240626	141900	635609200	2935	2935	2935	2935	500
259	20240626	141800	634141700	2930	2930	2930	2930	1311
260	20240626	141700	630300470	2930	2935	2935	2930	1101
261	20240626	141600	627074535	2935	2930	2935	2930	47
262	20240626	141500	626936820	2930	2930	2930	2930	201
263	20240626	141400	626347890	2935	2935	2935	2930	10011
264	20240626	141300	597015605	2935	2935	2935	2935	11
265	20240626	141200	596983320	2935	2935	2935	2935	150
266	20240626	141100	596543070	2940	2940	2940	2940	34
267	20240626	141000	596443110	2940	2930	2940	2930	3
268	20240626	140900	596434300	2940	2940	2940	2935	3
269	20240626	140800	596425485	2930	2930	2930	2930	44
270	20240626	140700	596296565	2930	2935	2935	2930	2520
271	20240626	140600	588900680	2935	2935	2935	2935	649
272	20240626	140500	586995865	2940	2940	2940	2940	2751
273	20240626	140400	578907925	2945	2945	2945	2945	4
274	20240626	140300	578896145	2950	2950	2950	2950	0
275	20240626	140200	578896145	2950	2950	2950	2950	0
276	20240626	140100	578896145	2950	2950	2950	2950	0
277	20240626	140000	578896145	2950	2950	2950	2950	1
278	20240626	135900	578893195	2935	2935	2935	2935	500
279	20240626	135800	577425695	2935	2935	2935	2935	4
280	20240626	135700	577413955	2950	2945	2950	2935	3291
281	20240626	135600	567743940	2945	2945	2945	2945	7
282	20240626	135500	567723325	2935	2935	2935	2935	981
283	20240626	135400	564844090	2935	2935	2935	2935	0
284	20240626	135300	564844090	2935	2935	2935	2935	0
285	20240626	135200	564844090	2935	2935	2935	2935	0
286	20240626	135100	564844090	2935	2935	2935	2935	64
287	20240626	135000	564656250	2935	2935	2935	2935	500
288	20240626	134900	563188750	2935	2945	2945	2935	143
289	20240626	134800	562768455	2945	2945	2945	2945	301
290	20240626	134700	561882010	2940	2940	2940	2940	820
291	20240626	134600	559471210	2940	2940	2940	2940	2670
292	20240626	134500	551621410	2940	2935	2940	2935	437
293	20240626	134400	550338365	2935	2935	2935	2935	4
294	20240626	134300	550326625	2935	2935	2935	2935	301
295	20240626	134200	549443190	2930	2930	2930	2930	5
296	20240626	134100	549428540	2935	2940	2940	2935	51
297	20240626	134000	549278850	2930	2945	2945	2930	6950
298	20240626	133900	528890650	2945	2945	2945	2945	1
299	20240626	133800	528887705	2950	2950	2950	2950	0
300	20240626	133700	528887705	2950	2940	2950	2940	3
301	20240626	133600	528878875	2940	2940	2940	2940	552
302	20240626	133500	527255995	2940	2940	2940	2940	0
303	20240626	133400	527255995	2940	2940	2940	2940	0
304	20240626	133300	527255995	2940	2940	2940	2940	100
305	20240626	133200	526961995	2950	2950	2950	2950	0
306	20240626	133100	526961995	2950	2950	2950	2950	677
307	20240626	133000	524964845	2950	2950	2950	2950	0
308	20240626	132900	524964845	2950	2950	2950	2950	0
309	20240626	132800	524964845	2950	2950	2950	2950	0
310	20240626	132700	524964845	2950	2950	2950	2950	0
311	20240626	132600	524964845	2950	2950	2950	2950	1
312	20240626	132500	524961895	2940	2940	2940	2940	0
313	20240626	132400	524961895	2940	2940	2940	2935	908
314	20240626	132300	522294165	2945	2945	2945	2945	104
315	20240626	132200	521987885	2950	2950	2950	2950	0
316	20240626	132100	521987885	2950	2950	2950	2950	0
317	20240626	132000	521987885	2950	2950	2950	2950	0
318	20240626	131900	521987885	2950	2945	2950	2940	2061
319	20240626	131800	515928035	2950	2950	2950	2950	0
320	20240626	131700	515928035	2950	2950	2950	2950	0
321	20240626	131600	515928035	2950	2950	2950	2950	1
322	20240626	131500	515925085	2945	2945	2945	2945	0
323	20240626	131400	515925085	2945	2945	2945	2945	6
324	20240626	131300	515907415	2945	2945	2945	2945	100
325	20240626	131200	515612915	2950	2945	2950	2945	104
326	20240626	131100	515306630	2945	2945	2945	2945	0
327	20240626	131000	515306630	2945	2945	2945	2945	1
328	20240626	130900	515303685	2950	2950	2950	2950	0
329	20240626	130800	515303685	2950	2945	2950	2945	11
330	20240626	130700	515271285	2945	2945	2945	2945	0
331	20240626	130600	515271285	2945	2945	2945	2945	8
332	20240626	130500	515247725	2945	2945	2945	2945	2
333	20240626	130400	515241835	2950	2950	2950	2950	1
334	20240626	130300	515238885	2945	2945	2945	2945	2
335	20240626	130200	515232995	2940	2940	2940	2940	1
336	20240626	130100	515230055	2950	2950	2950	2950	19
337	20240626	130000	515174005	2950	2950	2950	2950	280
338	20240626	125900	514348005	2950	2950	2950	2950	0
339	20240626	125800	514348005	2950	2950	2950	2950	200
340	20240626	125700	513758005	2950	2950	2950	2950	0
341	20240626	125600	513758005	2950	2950	2950	2950	0
342	20240626	125500	513758005	2950	2950	2950	2950	0
343	20240626	125400	513758005	2950	2950	2950	2950	0
344	20240626	125300	513758005	2950	2950	2950	2950	0
345	20240626	125200	513758005	2950	2950	2950	2950	30
346	20240626	125100	513669505	2950	2950	2950	2950	1
347	20240626	125000	513666555	2945	2945	2945	2945	611
348	20240626	124900	511867160	2945	2945	2945	2945	0
349	20240626	124800	511867160	2945	2945	2945	2945	0
350	20240626	124700	511867160	2945	2945	2945	2945	1
351	20240626	124600	511864215	2945	2945	2945	2945	0
352	20240626	124500	511864215	2945	2945	2945	2945	0
353	20240626	124400	511864215	2945	2945	2945	2945	0
354	20240626	124300	511864215	2945	2945	2945	2945	0
355	20240626	124200	511864215	2945	2945	2945	2940	102
356	20240626	124100	511563830	2945	2945	2945	2945	0
357	20240626	124000	511563830	2945	2945	2945	2945	0
358	20240626	123900	511563830	2945	2945	2945	2945	2
359	20240626	123800	511557940	2945	2950	2950	2935	189
360	20240626	123700	511003160	2950	2940	2950	2935	253
361	20240626	123600	510260295	2950	2950	2950	2950	100
362	20240626	123500	509965295	2950	2950	2950	2950	300
363	20240626	123400	509080295	2950	2940	2950	2940	2001
364	20240626	123300	503197345	2950	2940	2950	2940	91
365	20240626	123200	502929795	2950	2950	2950	2950	0
366	20240626	123100	502929795	2950	2950	2950	2950	25
367	20240626	123000	502856045	2950	2950	2950	2950	2
368	20240626	122900	502850145	2950	2945	2950	2945	3
369	20240626	122800	502841305	2940	2940	2940	2940	0
370	20240626	122700	502841305	2940	2940	2940	2940	892
371	20240626	122600	500218825	2950	2950	2950	2950	0
372	20240626	122500	500218825	2950	2950	2950	2950	0
373	20240626	122400	500218825	2950	2950	2950	2950	0
374	20240626	122300	500218825	2950	2950	2950	2950	0
375	20240626	122200	500218825	2950	2945	2950	2945	304
376	20240626	122100	499323540	2955	2955	2955	2955	0
377	20240626	122000	499323540	2955	2950	2955	2945	54
378	20240626	121900	499164480	2955	2950	2955	2945	36
379	20240626	121800	499058435	2955	2950	2955	2945	3802
380	20240626	121700	487859030	2955	2955	2955	2955	1
381	20240626	121600	487856075	2945	2950	2955	2945	240
382	20240626	121500	487148225	2955	2955	2955	2950	842
383	20240626	121400	484664315	2950	2950	2955	2950	504
384	20240626	121300	483177510	2950	2950	2955	2945	509
385	20240626	121200	481678440	2955	2955	2955	2955	1
386	20240626	121100	481675485	2950	2950	2950	2950	100
387	20240626	121000	481380485	2955	2945	2955	2945	51
388	20240626	120900	481230280	2955	2955	2955	2955	0
389	20240626	120800	481230280	2955	2955	2955	2955	0
390	20240626	120700	481230280	2955	2955	2955	2955	401
391	20240626	120600	480045325	2955	2945	2955	2945	51
392	20240626	120500	479895120	2955	2950	2955	2945	430
393	20240626	120400	478626850	2955	2955	2955	2955	0
394	20240626	120300	478626850	2955	2955	2955	2955	12
395	20240626	120200	478591390	2955	2955	2955	2955	5
396	20240626	120100	478576615	2955	2955	2955	2955	0
397	20240626	120000	478576615	2955	2955	2955	2955	500
398	20240626	115900	477099115	2955	2955	2955	2955	0
399	20240626	115800	477099115	2955	2950	2955	2950	4
400	20240626	115700	477087310	2950	2950	2950	2950	0
401	20240626	115600	477087310	2950	2950	2950	2950	20
402	20240626	115500	477028310	2955	2955	2955	2955	1
403	20240626	115400	477025355	2950	2950	2950	2950	108
404	20240626	115300	476706755	2950	2950	2950	2950	563
405	20240626	115200	475045905	2955	2950	2955	2950	101
406	20240626	115100	474747950	2950	2950	2950	2950	2
407	20240626	115000	474742050	2950	2955	2955	2950	1000
408	20240626	114900	471790845	2960	2960	2960	2960	200
409	20240626	114800	471198845	2960	2960	2960	2960	4000
410	20240626	114700	459358845	2960	2955	2960	2955	4947
411	20240626	114600	444717645	2955	2950	2955	2950	1462
412	20240626	114500	440399715	2950	2950	2950	2950	597
413	20240626	114400	438638565	2950	2950	2950	2950	100
414	20240626	114300	438343565	2950	2950	2950	2950	2000
415	20240626	114200	432443565	2950	2950	2950	2950	22
416	20240626	114100	432378665	2950	2950	2950	2950	2
417	20240626	114000	432372765	2945	2945	2945	2945	0
418	20240626	113900	432372765	2945	2945	2945	2945	0
419	20240626	113800	432372765	2945	2945	2945	2945	30
420	20240626	113700	432284415	2945	2945	2945	2945	35
421	20240626	113600	432181340	2950	2950	2950	2950	6
422	20240626	113500	432163640	2950	2950	2950	2950	0
423	20240626	113400	432163640	2950	2945	2950	2945	321
424	20240626	113300	431218245	2945	2945	2945	2945	0
425	20240626	113200	431218245	2945	2945	2945	2945	578
426	20240626	113100	429516035	2950	2950	2950	2950	124
427	20240626	113000	429150235	2955	2955	2955	2955	0
428	20240626	112900	429150235	2955	2955	2955	2955	0
429	20240626	112800	429150235	2955	2955	2955	2955	3
430	20240626	112700	429141370	2955	2950	2955	2950	9
431	20240626	112600	429114815	2945	2950	2950	2945	1039
432	20240626	112500	426054945	2950	2950	2950	2950	120
433	20240626	112400	425700945	2945	2950	2950	2945	303
434	20240626	112300	424808560	2945	2950	2950	2945	77
435	20240626	112200	424581445	2950	2950	2950	2950	153
436	20240626	112100	424130095	2955	2955	2955	2955	175
437	20240626	112000	423612970	2955	2955	2955	2955	5
438	20240626	111900	423598195	2950	2945	2950	2945	88
439	20240626	111800	423339025	2955	2955	2955	2955	0
440	20240626	111700	423339025	2955	2955	2955	2955	0
441	20240626	111600	423339025	2955	2955	2955	2955	1
442	20240626	111500	423336070	2945	2945	2945	2945	0
443	20240626	111400	423336070	2945	2945	2945	2945	100
444	20240626	111300	423041570	2955	2955	2955	2955	0
445	20240626	111200	423041570	2955	2955	2955	2955	0
446	20240626	111100	423041570	2955	2960	2960	2955	5
447	20240626	111000	423026790	2950	2955	2955	2950	236
448	20240626	110900	422330090	2955	2950	2955	2950	53
449	20240626	110800	422173735	2950	2950	2950	2950	50
450	20240626	110700	422026235	2955	2950	2955	2945	119
451	20240626	110600	421675385	2955	2955	2955	2955	0
452	20240626	110500	421675385	2955	2955	2955	2955	100
453	20240626	110400	421379885	2960	2960	2960	2960	0
454	20240626	110300	421379885	2960	2955	2960	2955	5000
455	20240626	110200	406580135	2960	2960	2960	2960	10
456	20240626	110100	406550535	2960	2960	2960	2960	0
457	20240626	110000	406550535	2960	2950	2960	2945	1988
458	20240626	105900	400695660	2960	2960	2960	2960	0
459	20240626	105800	400695660	2960	2955	2960	2955	501
460	20240626	105700	399213380	2950	2950	2950	2950	0
461	20240626	105600	399213380	2950	2950	2950	2950	970
462	20240626	105500	396351880	2950	2950	2950	2950	0
463	20240626	105400	396351880	2950	2950	2950	2950	5
464	20240626	105300	396337130	2945	2945	2945	2945	0
465	20240626	105200	396337130	2945	2945	2945	2945	0
466	20240626	105100	396337130	2945	2945	2945	2945	500
467	20240626	105000	394864630	2950	2945	2950	2945	1400
468	20240626	104900	390736630	2945	2945	2945	2945	427
469	20240626	104800	389479115	2945	2945	2945	2945	0
470	20240626	104700	389479115	2945	2945	2950	2945	2008
471	20240626	104600	383565505	2950	2950	2950	2950	5
472	20240626	104500	383550755	2950	2950	2950	2950	1000
473	20240626	104400	380600755	2950	2950	2950	2950	5313
474	20240626	104300	364927405	2950	2950	2950	2950	0
475	20240626	104200	364927405	2950	2950	2950	2950	2
476	20240626	104100	364921505	2950	2950	2950	2950	43
477	20240626	104000	364794655	2950	2950	2950	2950	0
478	20240626	103900	364794655	2950	2955	2955	2950	133
479	20240626	103800	364402135	2950	2945	2950	2945	53
480	20240626	103700	364246020	2960	2960	2960	2960	0
481	20240626	103600	364246020	2960	2955	2960	2955	1751
482	20240626	103500	359063460	2945	2945	2945	2945	100
483	20240626	103400	358768960	2955	2955	2955	2955	5070
484	20240626	103300	343787110	2955	2955	2955	2955	0
485	20240626	103200	343787110	2955	2955	2955	2955	2
486	20240626	103100	343781200	2955	2955	2955	2955	10
487	20240626	103000	343751650	2950	2950	2950	2950	10
488	20240626	102900	343722150	2950	2950	2950	2950	3229
489	20240626	102800	334196600	2955	2955	2955	2955	990
490	20240626	102700	331271150	2955	2950	2955	2950	955
491	20240626	102600	328453895	2950	2950	2950	2950	0
492	20240626	102500	328453895	2950	2950	2950	2950	1
493	20240626	102400	328450945	2950	2950	2950	2950	0
494	20240626	102300	328450945	2950	2950	2950	2950	0
495	20240626	102200	328450945	2950	2940	2950	2940	162
496	20240626	102100	327974545	2950	2950	2950	2950	0
497	20240626	102000	327974545	2950	2940	2950	2940	1004
498	20240626	101900	325022745	2955	2955	2955	2955	2051
499	20240626	101800	318962040	2945	2945	2945	2945	2000
500	20240626	101700	313072040	2950	2950	2950	2950	15
501	20240626	101600	313027790	2955	2950	2955	2950	101
502	20240626	101500	312729835	2945	2945	2945	2945	0
503	20240626	101400	312729835	2945	2945	2950	2945	103
504	20240626	101300	312426495	2950	2950	2950	2950	271
505	20240626	101200	311627045	2945	2950	2950	2945	51
506	20240626	101100	311476845	2945	2940	2950	2940	2002
507	20240626	101000	305576745	2940	2935	2940	2935	1844
508	20240626	100900	300157100	2940	2940	2940	2940	136
509	20240626	100800	299757260	2940	2935	2940	2935	339
510	20240626	100700	298762100	2940	2940	2940	2940	209
511	20240626	100600	298147640	2940	2940	2940	2940	191
512	20240626	100500	297586100	2940	2940	2940	2935	168
513	20240626	100400	297092860	2940	2940	2940	2940	2
514	20240626	100300	297086980	2940	2940	2940	2940	40
515	20240626	100200	296969380	2940	2935	2940	2935	302
516	20240626	100100	296083005	2940	2940	2940	2935	35
517	20240626	100000	295980265	2940	2940	2940	2940	0
518	20240626	095900	295980265	2940	2940	2940	2940	8
519	20240626	095800	295956745	2940	2940	2940	2940	45
520	20240626	095700	295824445	2940	2940	2940	2940	156
521	20240626	095600	295365805	2940	2940	2940	2940	0
522	20240626	095500	295365805	2940	2940	2940	2940	1
523	20240626	095400	295362865	2940	2940	2940	2940	1101
524	20240626	095300	292125925	2945	2945	2945	2945	105
525	20240626	095200	291816700	2945	2945	2945	2945	40
526	20240626	095100	291698900	2945	2945	2945	2945	0
527	20240626	095000	291698900	2945	2945	2945	2945	11
528	20240626	094900	291666505	2945	2945	2945	2940	54
529	20240626	094800	291507480	2940	2945	2945	2940	2
530	20240626	094700	291501595	2945	2940	2945	2940	101
531	20240626	094600	291204650	2945	2945	2945	2945	3
532	20240626	094500	291195815	2940	2940	2940	2935	994
533	20240626	094400	288278045	2935	2945	2945	2935	164
534	20240626	094300	287796040	2945	2945	2945	2940	700
535	20240626	094200	285738020	2940	2945	2945	2940	15
536	20240626	094100	285693895	2940	2945	2945	2935	1020
537	20240626	094000	282700045	2945	2945	2945	2945	1
538	20240626	093900	282697100	2945	2935	2945	2930	494
539	20240626	093800	281248545	2930	2940	2945	2930	5638
540	20240626	093700	264704885	2945	2945	2945	2945	1
541	20240626	093600	264701940	2940	2945	2955	2935	2658
542	20240626	093500	256887635	2945	2945	2945	2945	26
543	20240626	093400	256811065	2955	2940	2955	2940	114
544	20240626	093300	256475695	2940	2940	2940	2940	0
545	20240626	093200	256475695	2940	2950	2950	2940	1925
546	20240626	093100	250807185	2950	2950	2950	2950	0
547	20240626	093000	250807185	2950	2950	2950	2950	0
548	20240626	092900	250807185	2950	2950	2950	2950	265
549	20240626	092800	250025435	2960	2960	2960	2960	2
550	20240626	092700	250019515	2960	2945	2960	2945	9
551	20240626	092600	249992980	2960	2955	2960	2945	5091
552	20240626	092500	234985020	2955	2950	2960	2950	19358
553	20240626	092400	177738985	2950	2950	2950	2950	245
554	20240626	092300	177016235	2950	2955	2955	2950	417
555	20240626	092200	175785085	2955	2950	2955	2950	225
556	20240626	092100	175120860	2950	2950	2950	2950	0
557	20240626	092000	175120860	2950	2955	2955	2950	2676
558	20240626	091900	167216535	2955	2960	2960	2955	2542
559	20240626	091800	159704920	2955	2950	2955	2950	4887
560	20240626	091700	145271055	2950	2955	2955	2950	3837
561	20240626	091600	133946340	2950	2945	2950	2935	2166
562	20240626	091500	127562425	2945	2930	2945	2930	7557
563	20240626	091400	105393005	2930	2930	2935	2930	1953
564	20240626	091300	99670660	2935	2935	2935	2935	213
565	20240626	091200	99045505	2935	2930	2935	2930	760
566	20240626	091100	96818165	2925	2930	2930	2925	1682
567	20240626	091000	91894340	2935	2935	2940	2935	332
568	20240626	090900	90918920	2940	2940	2940	2940	1007
569	20240626	090800	87958340	2940	2925	2940	2925	578
570	20240626	090700	86262760	2920	2930	2930	2920	2697
571	20240626	090600	78377915	2935	2935	2935	2935	19
572	20240626	090500	78322150	2940	2940	2940	2935	82
573	20240626	090400	78081220	2930	2930	2935	2930	530
574	20240626	090300	76528270	2940	2925	2945	2925	35
575	20240626	090200	76425575	2950	2935	2950	2920	3841
576	20240626	090100	65185900	2965	2965	2965	2965	16
577	20240626	090000	65138460	2965	2970	2970	2935	22061