KissMeData/015860/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190200	242663940	4110	4110	4110	4110	5605
3	20240627	190100	242663940	4110	4110	4110	4110	0
4	20240627	190000	242663940	4110	4110	4110	4110	0
5	20240627	185900	242663940	4110	4110	4110	4110	0
6	20240627	185800	242663940	4110	4110	4110	4110	0
7	20240627	185700	242663940	4110	4110	4110	4110	0
8	20240627	185600	242663940	4110	4110	4110	4110	0
9	20240627	185500	242663940	4110	4110	4110	4110	0
10	20240627	185400	242663940	4110	4110	4110	4110	0
11	20240627	185300	242663940	4110	4110	4110	4110	0
12	20240627	185200	242663940	4110	4110	4110	4110	0
13	20240627	185100	242663940	4110	4110	4110	4110	0
14	20240627	185000	242663940	4110	4110	4110	4110	0
15	20240627	184900	242663940	4110	4110	4110	4110	0
16	20240627	184800	242663940	4110	4110	4110	4110	0
17	20240627	184700	242663940	4110	4110	4110	4110	0
18	20240627	184600	242663940	4110	4110	4110	4110	0
19	20240627	184500	242663940	4110	4110	4110	4110	0
20	20240627	184400	242663940	4110	4110	4110	4110	0
21	20240627	184300	242663940	4110	4110	4110	4110	0
22	20240627	184200	242663940	4110	4110	4110	4110	0
23	20240627	184100	242663940	4110	4110	4110	4110	0
24	20240627	184000	242663940	4110	4110	4110	4110	0
25	20240627	183900	242663940	4110	4110	4110	4110	0
26	20240627	183800	242663940	4110	4110	4110	4110	0
27	20240627	183700	242663940	4110	4110	4110	4110	0
28	20240627	183600	242663940	4110	4110	4110	4110	0
29	20240627	183500	242663940	4110	4110	4110	4110	0
30	20240627	183400	242663940	4110	4110	4110	4110	0
31	20240627	183300	242663940	4110	4110	4110	4110	0
32	20240627	183200	242663940	4110	4110	4110	4110	5605
33	20240627	183100	242663940	4110	4110	4110	4110	0
34	20240627	183000	242663940	4110	4110	4110	4110	0
35	20240627	182900	242663940	4110	4110	4110	4110	0
36	20240627	182800	242663940	4110	4110	4110	4110	0
37	20240627	182700	242663940	4110	4110	4110	4110	0
38	20240627	182600	242663940	4110	4110	4110	4110	0
39	20240627	182500	242663940	4110	4110	4110	4110	0
40	20240627	182400	242663940	4110	4110	4110	4110	0
41	20240627	182300	242663940	4110	4110	4110	4110	0
42	20240627	182200	242663940	4110	4110	4110	4110	0
43	20240627	182100	242663940	4110	4110	4110	4110	0
44	20240627	182000	242663940	4110	4110	4110	4110	0
45	20240627	181900	242663940	4110	4110	4110	4110	0
46	20240627	181800	242663940	4110	4110	4110	4110	0
47	20240627	181700	242663940	4110	4110	4110	4110	0
48	20240627	181600	242663940	4110	4110	4110	4110	0
49	20240627	181500	242663940	4110	4110	4110	4110	0
50	20240627	181400	242663940	4110	4110	4110	4110	0
51	20240627	181300	242663940	4110	4110	4110	4110	0
52	20240627	181200	242663940	4110	4110	4110	4110	0
53	20240627	181100	242663940	4110	4110	4110	4110	0
54	20240627	181000	242663940	4110	4110	4110	4110	0
55	20240627	180900	242663940	4110	4110	4110	4110	0
56	20240627	180800	242663940	4110	4110	4110	4110	0
57	20240627	180700	242663940	4110	4110	4110	4110	0
58	20240627	180600	242663940	4110	4110	4110	4110	0
59	20240627	180500	242663940	4110	4110	4110	4110	0
60	20240627	180400	242663940	4110	4110	4110	4110	0
61	20240627	180300	242663940	4110	4110	4110	4110	0
62	20240627	180200	242663940	4110	4110	4110	4110	5605
63	20240627	180100	242663940	4110	4110	4110	4110	0
64	20240627	180000	242663940	4110	4110	4110	4110	0
65	20240627	175900	242663940	4110	4110	4110	4110	0
66	20240627	175800	242663940	4110	4110	4110	4110	0
67	20240627	175700	242663940	4110	4110	4110	4110	0
68	20240627	175600	242663940	4110	4110	4110	4110	0
69	20240627	175500	242663940	4110	4110	4110	4110	0
70	20240627	175400	242663940	4110	4110	4110	4110	0
71	20240627	175300	242663940	4110	4110	4110	4110	0
72	20240627	175200	242663940	4110	4110	4110	4110	0
73	20240627	175100	242663940	4110	4110	4110	4110	0
74	20240627	175000	242663940	4110	4110	4110	4110	0
75	20240627	174900	242663940	4110	4110	4110	4110	0
76	20240627	174800	242663940	4110	4110	4110	4110	0
77	20240627	174700	242663940	4110	4110	4110	4110	0
78	20240627	174600	242663940	4110	4110	4110	4110	0
79	20240627	174500	242663940	4110	4110	4110	4110	0
80	20240627	174400	242663940	4110	4110	4110	4110	0
81	20240627	174300	242663940	4110	4110	4110	4110	0
82	20240627	174200	242663940	4110	4110	4110	4110	0
83	20240627	174100	242663940	4110	4110	4110	4110	0
84	20240627	174000	242663940	4110	4110	4110	4110	0
85	20240627	173900	242663940	4110	4110	4110	4110	0
86	20240627	173800	242663940	4110	4110	4110	4110	0
87	20240627	173700	242663940	4110	4110	4110	4110	0
88	20240627	173600	242663940	4110	4110	4110	4110	0
89	20240627	173500	242663940	4110	4110	4110	4110	0
90	20240627	173400	242663940	4110	4110	4110	4110	0
91	20240627	173300	242663940	4110	4110	4110	4110	0
92	20240627	173200	242663940	4110	4110	4110	4110	5605
93	20240627	173100	242663940	4110	4110	4110	4110	0
94	20240627	173000	242663940	4110	4110	4110	4110	0
95	20240627	172900	242663940	4110	4110	4110	4110	0
96	20240627	172800	242663940	4110	4110	4110	4110	0
97	20240627	172700	242663940	4110	4110	4110	4110	0
98	20240627	172600	242663940	4110	4110	4110	4110	0
99	20240627	172500	242663940	4110	4110	4110	4110	0
100	20240627	172400	242663940	4110	4110	4110	4110	0
101	20240627	172300	242663940	4110	4110	4110	4110	0
102	20240627	172200	242663940	4110	4110	4110	4110	0
103	20240627	172100	242663940	4110	4110	4110	4110	0
104	20240627	172000	242663940	4110	4110	4110	4110	0
105	20240627	171900	242663940	4110	4110	4110	4110	0
106	20240627	171800	242663940	4110	4110	4110	4110	0
107	20240627	171700	242663940	4110	4110	4110	4110	0
108	20240627	171600	242663940	4110	4110	4110	4110	0
109	20240627	171500	242663940	4110	4110	4110	4110	0
110	20240627	171400	242663940	4110	4110	4110	4110	0
111	20240627	171300	242663940	4110	4110	4110	4110	0
112	20240627	171200	242663940	4110	4110	4110	4110	0
113	20240627	171100	242663940	4110	4110	4110	4110	0
114	20240627	171000	242663940	4110	4110	4110	4110	0
115	20240627	170900	242663940	4110	4110	4110	4110	0
116	20240627	170800	242663940	4110	4110	4110	4110	0
117	20240627	170700	242663940	4110	4110	4110	4110	0
118	20240627	170600	242663940	4110	4110	4110	4110	0
119	20240627	170500	242663940	4110	4110	4110	4110	0
120	20240627	170400	242663940	4110	4110	4110	4110	0
121	20240627	170300	242663940	4110	4110	4110	4110	0
122	20240627	170200	242663940	4110	4110	4110	4110	5605
123	20240627	170100	242663940	4110	4110	4110	4110	0
124	20240627	170000	242663940	4110	4110	4110	4110	0
125	20240627	165900	242663940	4110	4110	4110	4110	0
126	20240627	165800	242663940	4110	4110	4110	4110	0
127	20240627	165700	242663940	4110	4110	4110	4110	0
128	20240627	165600	242663940	4110	4110	4110	4110	0
129	20240627	165500	242663940	4110	4110	4110	4110	0
130	20240627	165400	242663940	4110	4110	4110	4110	0
131	20240627	165300	242663940	4110	4110	4110	4110	0
132	20240627	165200	242663940	4110	4110	4110	4110	0
133	20240627	165100	242663940	4110	4110	4110	4110	0
134	20240627	165000	242663940	4110	4110	4110	4110	0
135	20240627	164900	242663940	4110	4110	4110	4110	0
136	20240627	164800	242663940	4110	4110	4110	4110	0
137	20240627	164700	242663940	4110	4110	4110	4110	0
138	20240627	164600	242663940	4110	4110	4110	4110	0
139	20240627	164500	242663940	4110	4110	4110	4110	0
140	20240627	164400	242663940	4110	4110	4110	4110	0
141	20240627	164300	242663940	4110	4110	4110	4110	0
142	20240627	164200	242663940	4110	4110	4110	4110	0
143	20240627	164100	242663940	4110	4110	4110	4110	0
144	20240627	164000	242663940	4110	4110	4110	4110	0
145	20240627	163900	242663940	4110	4110	4110	4110	0
146	20240627	163800	242663940	4110	4110	4110	4110	0
147	20240627	163700	242663940	4110	4110	4110	4110	0
148	20240627	163600	242663940	4110	4110	4110	4110	0
149	20240627	163500	242663940	4110	4110	4110	4110	0
150	20240627	163400	242663940	4110	4110	4110	4110	0
151	20240627	163300	242663940	4110	4110	4110	4110	0
152	20240627	163200	242663940	4110	4110	4110	4110	5605
153	20240627	163100	242663940	4110	4110	4110	4110	0
154	20240627	163000	242663940	4110	4110	4110	4110	0
155	20240627	162900	242663940	4110	4110	4110	4110	0
156	20240627	162800	242663940	4110	4110	4110	4110	0
157	20240627	162700	242663940	4110	4110	4110	4110	0
158	20240627	162600	242663940	4110	4110	4110	4110	0
159	20240627	162500	242663940	4110	4110	4110	4110	0
160	20240627	162400	242663940	4110	4110	4110	4110	0
161	20240627	162300	242663940	4110	4110	4110	4110	0
162	20240627	162200	242663940	4110	4110	4110	4110	0
163	20240627	162100	242663940	4110	4110	4110	4110	0
164	20240627	162000	242663940	4110	4110	4110	4110	0
165	20240627	161900	242663940	4110	4110	4110	4110	0
166	20240627	161800	242663940	4110	4110	4110	4110	0
167	20240627	161700	242663940	4110	4110	4110	4110	0
168	20240627	161600	242663940	4110	4110	4110	4110	0
169	20240627	161500	242663940	4110	4110	4110	4110	0
170	20240627	161400	242663940	4110	4110	4110	4110	0
171	20240627	161300	242663940	4110	4110	4110	4110	0
172	20240627	161200	242663940	4110	4110	4110	4110	0
173	20240627	161100	242663940	4110	4110	4110	4110	0
174	20240627	161000	242663940	4110	4110	4110	4110	0
175	20240627	160900	242663940	4110	4110	4110	4110	0
176	20240627	160800	242663940	4110	4110	4110	4110	0
177	20240627	160700	242663940	4110	4110	4110	4110	0
178	20240627	160600	242663940	4110	4110	4110	4110	0
179	20240627	160500	242663940	4110	4110	4110	4110	0
180	20240627	160400	242663940	4110	4110	4110	4110	0
181	20240627	160300	242663940	4110	4110	4110	4110	0
182	20240627	160200	242663940	4110	4110	4110	4110	5605
183	20240627	160100	242663940	4110	4110	4110	4110	0
184	20240627	160000	242663940	4110	4110	4110	4110	0
185	20240627	155900	242663940	4110	4110	4110	4110	0
186	20240627	155800	242663940	4110	4110	4110	4110	0
187	20240627	155700	242663940	4110	4110	4110	4110	0
188	20240627	155600	242663940	4110	4110	4110	4110	0
189	20240627	155500	242663940	4110	4110	4110	4110	0
190	20240627	155400	242663940	4110	4110	4110	4110	0
191	20240627	155300	242663940	4110	4110	4110	4110	0
192	20240627	155200	242663940	4110	4110	4110	4110	0
193	20240627	155100	242663940	4110	4110	4110	4110	0
194	20240627	155000	242663940	4110	4110	4110	4110	0
195	20240627	154900	242663940	4110	4110	4110	4110	0
196	20240627	154800	242663940	4110	4110	4110	4110	0
197	20240627	154700	242663940	4110	4110	4110	4110	0
198	20240627	154600	242663940	4110	4110	4110	4110	0
199	20240627	154500	242663940	4110	4110	4110	4110	0
200	20240627	154400	242663940	4110	4110	4110	4110	0
201	20240627	154300	242663940	4110	4110	4110	4110	0
202	20240627	154200	242663940	4110	4110	4110	4110	0
203	20240627	154100	242663940	4110	4110	4110	4110	0
204	20240627	154000	242663940	4110	4110	4110	4110	0
205	20240627	153900	242663940	4110	4110	4110	4110	0
206	20240627	153800	242663940	4110	4110	4110	4110	0
207	20240627	153700	242663940	4110	4110	4110	4110	0
208	20240627	153600	242663940	4110	4110	4110	4110	0
209	20240627	153500	242663940	4110	4110	4110	4110	0
210	20240627	153400	242663940	4110	4110	4110	4110	0
211	20240627	153300	242663940	4110	4110	4110	4110	0
212	20240627	153200	242663940	4110	4110	4110	4110	5605
213	20240627	153100	242663940	4110	4110	4110	4110	0
214	20240627	153000	242663940	4110	4110	4110	4110	5605
215	20240627	152900	219627390	4110	4110	4110	4110	0
216	20240627	152800	219627390	4110	4110	4110	4110	0
217	20240627	152700	219627390	4110	4110	4110	4110	0
218	20240627	152600	219627390	4110	4110	4110	4110	0
219	20240627	152500	219627390	4110	4110	4110	4110	0
220	20240627	152400	219627390	4110	4110	4110	4110	0
221	20240627	152300	219627390	4110	4110	4110	4110	0
222	20240627	152200	219627390	4110	4110	4110	4110	0
223	20240627	152100	219627390	4110	4110	4110	4110	0
224	20240627	152000	219627390	4110	4110	4110	4110	0
225	20240627	151900	219627390	4110	4095	4110	4095	3
226	20240627	151800	219615090	4095	4095	4095	4095	148
227	20240627	151700	219009030	4095	4095	4095	4095	0
228	20240627	151600	219009030	4095	4095	4095	4095	551
229	20240627	151500	216752685	4100	4100	4100	4095	731
230	20240627	151400	213755845	4110	4110	4110	4110	2
231	20240627	151300	213747625	4100	4100	4100	4100	0
232	20240627	151200	213747625	4100	4100	4100	4100	0
233	20240627	151100	213747625	4100	4100	4100	4100	0
234	20240627	151000	213747625	4100	4100	4100	4100	58
235	20240627	150900	213509825	4110	4110	4110	4110	0
236	20240627	150800	213509825	4110	4110	4110	4110	0
237	20240627	150700	213509825	4110	4110	4110	4110	11
238	20240627	150600	213464615	4100	4110	4110	4100	27
239	20240627	150500	213353815	4100	4100	4100	4100	200
240	20240627	150400	212533815	4105	4105	4105	4105	55
241	20240627	150300	212308040	4110	4110	4110	4110	0
242	20240627	150200	212308040	4110	4100	4110	4100	212
243	20240627	150100	211436820	4110	4110	4110	4110	9
244	20240627	150000	211399830	4105	4105	4105	4105	241
245	20240627	145900	210410525	4105	4105	4105	4105	0
246	20240627	145800	210410525	4105	4105	4105	4105	1
247	20240627	145700	210406420	4105	4100	4105	4100	923
248	20240627	145600	206622070	4100	4100	4100	4100	0
249	20240627	145500	206622070	4100	4100	4100	4100	1
250	20240627	145400	206617970	4090	4090	4090	4090	300
251	20240627	145300	205390970	4085	4085	4085	4085	0
252	20240627	145200	205390970	4085	4100	4100	4085	1953
253	20240627	145100	197409370	4100	4095	4100	4095	81
254	20240627	145000	197077525	4095	4095	4095	4095	0
255	20240627	144900	197077525	4095	4095	4095	4090	1210
256	20240627	144800	192126475	4090	4090	4090	4090	0
257	20240627	144700	192126475	4090	4090	4090	4090	0
258	20240627	144600	192126475	4090	4090	4090	4090	389
259	20240627	144500	190535465	4090	4090	4090	4090	350
260	20240627	144400	189103965	4090	4090	4090	4090	36
261	20240627	144300	188956725	4090	4090	4090	4090	0
262	20240627	144200	188956725	4090	4090	4090	4090	273
263	20240627	144100	187840155	4080	4080	4080	4080	50
264	20240627	144000	187636155	4085	4085	4085	4085	0
265	20240627	143900	187636155	4085	4085	4085	4085	410
266	20240627	143800	185961305	4080	4080	4080	4080	1386
267	20240627	143700	180306425	4080	4080	4080	4080	1
268	20240627	143600	180302345	4070	4070	4070	4070	0
269	20240627	143500	180302345	4070	4070	4070	4070	0
270	20240627	143400	180302345	4070	4070	4070	4070	0
271	20240627	143300	180302345	4070	4070	4070	4070	0
272	20240627	143200	180302345	4070	4070	4070	4070	0
273	20240627	143100	180302345	4070	4070	4070	4070	0
274	20240627	143000	180302345	4070	4070	4070	4070	0
275	20240627	142900	180302345	4070	4070	4070	4070	0
276	20240627	142800	180302345	4070	4070	4070	4070	0
277	20240627	142700	180302345	4070	4070	4070	4070	520
278	20240627	142600	178185945	4065	4065	4065	4065	0
279	20240627	142500	178185945	4065	4065	4065	4065	0
280	20240627	142400	178185945	4065	4065	4065	4065	0
281	20240627	142300	178185945	4065	4070	4070	4065	282
282	20240627	142200	177039105	4070	4070	4070	4070	0
283	20240627	142100	177039105	4070	4080	4080	4070	4145
284	20240627	142000	160167595	4095	4095	4095	4095	0
285	20240627	141900	160167595	4095	4095	4095	4095	0
286	20240627	141800	160167595	4095	4095	4095	4095	0
287	20240627	141700	160167595	4095	4095	4095	4095	0
288	20240627	141600	160167595	4095	4095	4095	4095	0
289	20240627	141500	160167595	4095	4095	4095	4095	0
290	20240627	141400	160167595	4095	4095	4095	4095	0
291	20240627	141300	160167595	4095	4080	4095	4080	184
292	20240627	141200	159416860	4095	4095	4095	4095	12
293	20240627	141100	159367720	4080	4080	4080	4080	0
294	20240627	141000	159367720	4080	4080	4080	4080	0
295	20240627	140900	159367720	4080	4080	4080	4080	1800
296	20240627	140800	152023720	4080	4080	4080	4080	2000
297	20240627	140700	143863720	4075	4075	4075	4075	46
298	20240627	140600	143676270	4070	4070	4070	4070	0
299	20240627	140500	143676270	4070	4075	4075	4070	171
300	20240627	140400	142980260	4070	4070	4070	4070	0
301	20240627	140300	142980260	4070	4070	4070	4070	0
302	20240627	140200	142980260	4070	4070	4070	4070	0
303	20240627	140100	142980260	4070	4070	4070	4070	50
304	20240627	140000	142776760	4095	4090	4095	4090	293
305	20240627	135900	141578010	4095	4095	4095	4095	0
306	20240627	135800	141578010	4095	4095	4095	4095	0
307	20240627	135700	141578010	4095	4095	4095	4095	1
308	20240627	135600	141573915	4080	4080	4080	4080	1
309	20240627	135500	141569835	4070	4070	4070	4070	1
310	20240627	135400	141565765	4065	4065	4065	4065	0
311	20240627	135300	141565765	4065	4065	4065	4065	0
312	20240627	135200	141565765	4065	4070	4070	4065	380
313	20240627	135100	140020465	4095	4095	4095	4095	0
314	20240627	135000	140020465	4095	4095	4095	4095	2
315	20240627	134900	140012275	4065	4065	4065	4065	2549
316	20240627	134800	129650590	4070	4095	4110	4070	3951
317	20240627	134700	113524105	4100	4100	4100	4100	0
318	20240627	134600	113524105	4100	4100	4100	4100	0
319	20240627	134500	113524105	4100	4100	4100	4100	0
320	20240627	134400	113524105	4100	4100	4100	4100	0
321	20240627	134300	113524105	4100	4100	4100	4100	0
322	20240627	134200	113524105	4100	4080	4100	4080	3009
323	20240627	134100	101207385	4105	4105	4105	4105	0
324	20240627	134000	101207385	4105	4105	4105	4105	0
325	20240627	133900	101207385	4105	4105	4105	4105	0
326	20240627	133800	101207385	4105	4105	4105	4105	0
327	20240627	133700	101207385	4105	4105	4105	4105	0
328	20240627	133600	101207385	4105	4080	4105	4080	2018
329	20240627	133500	92946460	4070	4070	4070	4070	120
330	20240627	133400	92458060	4070	4070	4070	4070	0
331	20240627	133300	92458060	4070	4070	4070	4070	0
332	20240627	133200	92458060	4070	4070	4070	4070	259
333	20240627	133100	91403930	4080	4080	4080	4080	0
334	20240627	133000	91403930	4080	4080	4080	4080	0
335	20240627	132900	91403930	4080	4080	4080	4080	0
336	20240627	132800	91403930	4080	4080	4080	4080	16
337	20240627	132700	91338650	4080	4080	4080	4080	28
338	20240627	132600	91224410	4070	4070	4070	4070	0
339	20240627	132500	91224410	4070	4070	4070	4070	306
340	20240627	132400	89978990	4075	4075	4075	4075	0
341	20240627	132300	89978990	4075	4075	4075	4075	0
342	20240627	132200	89978990	4075	4075	4075	4075	0
343	20240627	132100	89978990	4075	4075	4075	4075	0
344	20240627	132000	89978990	4075	4075	4075	4075	135
345	20240627	131900	89428865	4075	4075	4075	4075	0
346	20240627	131800	89428865	4075	4075	4075	4075	0
347	20240627	131700	89428865	4075	4075	4075	4075	0
348	20240627	131600	89428865	4075	4075	4075	4075	0
349	20240627	131500	89428865	4075	4075	4075	4075	5
350	20240627	131400	89408490	4080	4080	4080	4080	5
351	20240627	131300	89388090	4075	4075	4075	4075	0
352	20240627	131200	89388090	4075	4075	4075	4075	0
353	20240627	131100	89388090	4075	4075	4075	4075	0
354	20240627	131000	89388090	4075	4075	4075	4075	0
355	20240627	130900	89388090	4075	4075	4075	4075	0
356	20240627	130800	89388090	4075	4075	4075	4075	0
357	20240627	130700	89388090	4075	4075	4075	4075	0
358	20240627	130600	89388090	4075	4075	4075	4075	0
359	20240627	130500	89388090	4075	4075	4075	4075	0
360	20240627	130400	89388090	4075	4075	4075	4075	0
361	20240627	130300	89388090	4075	4075	4075	4075	0
362	20240627	130200	89388090	4075	4075	4075	4075	0
363	20240627	130100	89388090	4075	4075	4075	4075	0
364	20240627	130000	89388090	4075	4075	4075	4075	121
365	20240627	125900	88895015	4080	4080	4080	4080	0
366	20240627	125800	88895015	4080	4080	4080	4080	0
367	20240627	125700	88895015	4080	4080	4080	4080	0
368	20240627	125600	88895015	4080	4080	4080	4080	0
369	20240627	125500	88895015	4080	4080	4080	4080	0
370	20240627	125400	88895015	4080	4080	4080	4080	0
371	20240627	125300	88895015	4080	4080	4080	4080	0
372	20240627	125200	88895015	4080	4080	4080	4080	0
373	20240627	125100	88895015	4080	4080	4080	4080	0
374	20240627	125000	88895015	4080	4080	4080	4080	0
375	20240627	124900	88895015	4080	4080	4080	4080	0
376	20240627	124800	88895015	4080	4080	4080	4080	0
377	20240627	124700	88895015	4080	4080	4080	4080	7
378	20240627	124600	88866455	4080	4080	4080	4080	16
379	20240627	124500	88801175	4075	4075	4075	4075	0
380	20240627	124400	88801175	4075	4075	4075	4075	73
381	20240627	124300	88503700	4080	4080	4080	4080	0
382	20240627	124200	88503700	4080	4080	4080	4080	5
383	20240627	124100	88483300	4075	4075	4075	4075	0
384	20240627	124000	88483300	4075	4075	4075	4075	7
385	20240627	123900	88454775	4080	4080	4080	4080	0
386	20240627	123800	88454775	4080	4080	4080	4080	0
387	20240627	123700	88454775	4080	4080	4080	4080	1
388	20240627	123600	88450695	4080	4080	4080	4080	121
389	20240627	123500	87957015	4085	4085	4085	4085	0
390	20240627	123400	87957015	4085	4085	4085	4085	0
391	20240627	123300	87957015	4085	4085	4085	4085	11
392	20240627	123200	87912080	4075	4075	4075	4075	0
393	20240627	123100	87912080	4075	4080	4080	4075	921
394	20240627	123000	84155005	4075	4075	4075	4075	0
395	20240627	122900	84155005	4075	4075	4075	4075	0
396	20240627	122800	84155005	4075	4075	4075	4075	0
397	20240627	122700	84155005	4075	4075	4075	4075	0
398	20240627	122600	84155005	4075	4075	4075	4075	0
399	20240627	122500	84155005	4075	4075	4075	4075	1000
400	20240627	122400	80080005	4075	4075	4075	4075	0
401	20240627	122300	80080005	4075	4075	4075	4075	0
402	20240627	122200	80080005	4075	4075	4075	4075	0
403	20240627	122100	80080005	4075	4075	4075	4075	0
404	20240627	122000	80080005	4075	4075	4075	4075	0
405	20240627	121900	80080005	4075	4075	4075	4075	0
406	20240627	121800	80080005	4075	4075	4075	4075	10
407	20240627	121700	80039255	4080	4080	4080	4080	73
408	20240627	121600	79741415	4080	4080	4080	4080	0
409	20240627	121500	79741415	4080	4080	4080	4080	5
410	20240627	121400	79721015	4080	4080	4080	4080	0
411	20240627	121300	79721015	4080	4080	4080	4080	0
412	20240627	121200	79721015	4080	4080	4080	4080	1
413	20240627	121100	79716935	4075	4075	4075	4075	0
414	20240627	121000	79716935	4075	4075	4075	4075	0
415	20240627	120900	79716935	4075	4075	4075	4075	20
416	20240627	120800	79635435	4075	4075	4075	4075	792
417	20240627	120700	76408035	4080	4080	4080	4080	0
418	20240627	120600	76408035	4080	4080	4080	4080	0
419	20240627	120500	76408035	4080	4080	4080	4080	0
420	20240627	120400	76408035	4080	4080	4080	4080	10
421	20240627	120300	76367235	4080	4080	4080	4080	44
422	20240627	120200	76187715	4080	4080	4080	4080	20
423	20240627	120100	76106115	4075	4075	4075	4075	0
424	20240627	120000	76106115	4075	4075	4075	4075	0
425	20240627	115900	76106115	4075	4075	4075	4075	0
426	20240627	115800	76106115	4075	4075	4075	4075	187
427	20240627	115700	75344090	4075	4075	4075	4075	0
428	20240627	115600	75344090	4075	4075	4075	4075	83
429	20240627	115500	75005865	4075	4075	4075	4075	0
430	20240627	115400	75005865	4075	4075	4075	4075	0
431	20240627	115300	75005865	4075	4075	4075	4075	0
432	20240627	115200	75005865	4075	4075	4075	4075	0
433	20240627	115100	75005865	4075	4075	4075	4075	1188
434	20240627	115000	70164765	4075	4075	4075	4075	0
435	20240627	114900	70164765	4075	4075	4075	4075	0
436	20240627	114800	70164765	4075	4075	4075	4075	82
437	20240627	114700	69830615	4080	4080	4080	4080	0
438	20240627	114600	69830615	4080	4080	4080	4080	5
439	20240627	114500	69810215	4075	4075	4075	4075	2
440	20240627	114400	69802065	4080	4080	4080	4080	4
441	20240627	114300	69785745	4080	4080	4080	4080	0
442	20240627	114200	69785745	4080	4080	4080	4080	198
443	20240627	114100	68977905	4080	4080	4080	4080	0
444	20240627	114000	68977905	4080	4080	4080	4080	0
445	20240627	113900	68977905	4080	4085	4085	4080	2061
446	20240627	113800	60567420	4085	4090	4090	4085	1031
447	20240627	113700	56350770	4095	4095	4095	4095	0
448	20240627	113600	56350770	4095	4095	4095	4095	0
449	20240627	113500	56350770	4095	4095	4095	4095	0
450	20240627	113400	56350770	4095	4095	4095	4095	0
451	20240627	113300	56350770	4095	4095	4095	4095	0
452	20240627	113200	56350770	4095	4095	4095	4095	0
453	20240627	113100	56350770	4095	4095	4095	4095	0
454	20240627	113000	56350770	4095	4095	4095	4095	1
455	20240627	112900	56346675	4100	4100	4100	4100	0
456	20240627	112800	56346675	4100	4100	4100	4100	105
457	20240627	112700	55916175	4090	4090	4090	4090	222
458	20240627	112600	55008195	4110	4110	4110	4110	0
459	20240627	112500	55008195	4110	4110	4110	4110	0
460	20240627	112400	55008195	4110	4110	4110	4110	0
461	20240627	112300	55008195	4110	4110	4110	4110	0
462	20240627	112200	55008195	4110	4110	4110	4110	0
463	20240627	112100	55008195	4110	4110	4110	4110	1
464	20240627	112000	55004085	4095	4095	4095	4095	5
465	20240627	111900	54983610	4090	4090	4090	4090	25
466	20240627	111800	54881360	4090	4090	4090	4090	0
467	20240627	111700	54881360	4090	4090	4090	4090	0
468	20240627	111600	54881360	4090	4090	4090	4090	21
469	20240627	111500	54795470	4090	4095	4095	4090	110
470	20240627	111400	54345520	4095	4095	4095	4095	0
471	20240627	111300	54345520	4095	4095	4095	4095	0
472	20240627	111200	54345520	4095	4095	4095	4095	0
473	20240627	111100	54345520	4095	4095	4095	4095	0
474	20240627	111000	54345520	4095	4095	4095	4095	0
475	20240627	110900	54345520	4095	4095	4095	4095	0
476	20240627	110800	54345520	4095	4095	4095	4095	0
477	20240627	110700	54345520	4095	4095	4095	4095	140
478	20240627	110600	53772220	4090	4090	4090	4090	0
479	20240627	110500	53772220	4090	4090	4090	4090	0
480	20240627	110400	53772220	4090	4090	4090	4090	0
481	20240627	110300	53772220	4090	4090	4090	4090	0
482	20240627	110200	53772220	4090	4090	4090	4090	0
483	20240627	110100	53772220	4090	4090	4090	4090	0
484	20240627	110000	53772220	4090	4090	4090	4090	0
485	20240627	105900	53772220	4090	4090	4090	4090	0
486	20240627	105800	53772220	4090	4090	4090	4090	0
487	20240627	105700	53772220	4090	4090	4090	4090	0
488	20240627	105600	53772220	4090	4090	4090	4090	0
489	20240627	105500	53772220	4090	4090	4090	4090	1
490	20240627	105400	53768130	4110	4110	4110	4110	0
491	20240627	105300	53768130	4110	4110	4110	4110	0
492	20240627	105200	53768130	4110	4110	4110	4110	0
493	20240627	105100	53768130	4110	4110	4110	4110	0
494	20240627	105000	53768130	4110	4110	4110	4110	0
495	20240627	104900	53768130	4110	4110	4110	4110	0
496	20240627	104800	53768130	4110	4110	4110	4110	0
497	20240627	104700	53768130	4110	4110	4110	4110	0
498	20240627	104600	53768130	4110	4105	4110	4105	1000
499	20240627	104500	49659635	4105	4105	4105	4105	1
500	20240627	104400	49655530	4085	4085	4085	4085	0
501	20240627	104300	49655530	4085	4085	4085	4085	0
502	20240627	104200	49655530	4085	4085	4085	4085	4
503	20240627	104100	49639190	4105	4105	4105	4105	0
504	20240627	104000	49639190	4105	4105	4105	4105	0
505	20240627	103900	49639190	4105	4105	4105	4105	0
506	20240627	103800	49639190	4105	4105	4105	4105	0
507	20240627	103700	49639190	4105	4105	4105	4105	0
508	20240627	103600	49639190	4105	4105	4105	4105	0
509	20240627	103500	49639190	4105	4100	4105	4100	1074
510	20240627	103400	45235760	4115	4115	4115	4115	0
511	20240627	103300	45235760	4115	4115	4115	4115	0
512	20240627	103200	45235760	4115	4115	4115	4115	0
513	20240627	103100	45235760	4115	4115	4115	4115	1
514	20240627	103000	45231645	4115	4115	4115	4115	2
515	20240627	102900	45223415	4115	4105	4115	4105	41
516	20240627	102800	45055100	4115	4115	4115	4115	0
517	20240627	102700	45055100	4115	4115	4115	4115	0
518	20240627	102600	45055100	4115	4110	4115	4110	9
519	20240627	102500	45018075	4115	4115	4115	4115	0
520	20240627	102400	45018075	4115	4115	4115	4115	0
521	20240627	102300	45018075	4115	4115	4115	4115	0
522	20240627	102200	45018075	4115	4085	4115	4085	279
523	20240627	102100	43874980	4075	4075	4075	4075	0
524	20240627	102000	43874980	4075	4075	4075	4075	0
525	20240627	101900	43874980	4075	4075	4075	4075	148
526	20240627	101800	43271880	4075	4085	4085	4075	164
527	20240627	101700	42603495	4100	4100	4100	4100	0
528	20240627	101600	42603495	4100	4100	4100	4100	0
529	20240627	101500	42603495	4100	4100	4100	4100	0
530	20240627	101400	42603495	4100	4100	4100	4100	0
531	20240627	101300	42603495	4100	4100	4100	4100	0
532	20240627	101200	42603495	4100	4100	4100	4100	52
533	20240627	101100	42390295	4100	4100	4100	4100	19
534	20240627	101000	42312395	4070	4070	4070	4070	0
535	20240627	100900	42312395	4070	4075	4075	4070	800
536	20240627	100800	39055980	4105	4095	4105	4070	809
537	20240627	100700	35755490	4095	4095	4095	4095	1
538	20240627	100600	35751395	4095	4095	4095	4095	0
539	20240627	100500	35751395	4095	4095	4095	4095	0
540	20240627	100400	35751395	4095	4095	4095	4095	20
541	20240627	100300	35669495	4095	4095	4095	4095	3
542	20240627	100200	35657210	4095	4095	4095	4095	1
543	20240627	100100	35653115	4095	4095	4095	4095	0
544	20240627	100000	35653115	4095	4095	4095	4095	0
545	20240627	095900	35653115	4095	4095	4095	4095	0
546	20240627	095800	35653115	4095	4095	4095	4095	30
547	20240627	095700	35530265	4095	4095	4095	4095	1
548	20240627	095600	35526170	4070	4070	4070	4070	0
549	20240627	095500	35526170	4070	4070	4070	4070	0
550	20240627	095400	35526170	4070	4070	4070	4070	394
551	20240627	095300	33922590	4070	4070	4070	4070	0
552	20240627	095200	33922590	4070	4070	4070	4070	0
553	20240627	095100	33922590	4070	4070	4070	4070	0
554	20240627	095000	33922590	4070	4070	4070	4070	0
555	20240627	094900	33922590	4070	4070	4070	4070	379
556	20240627	094800	32380060	4070	4070	4070	4070	0
557	20240627	094700	32380060	4070	4070	4070	4070	0
558	20240627	094600	32380060	4070	4070	4070	4070	2
559	20240627	094500	32371920	4070	4070	4070	4070	0
560	20240627	094400	32371920	4070	4070	4070	4070	76
561	20240627	094300	32062600	4095	4095	4095	4095	70
562	20240627	094200	31775950	4095	4095	4095	4095	0
563	20240627	094100	31775950	4095	4095	4095	4095	0
564	20240627	094000	31775950	4095	4095	4095	4095	0
565	20240627	093900	31775950	4095	4095	4095	4095	0
566	20240627	093800	31775950	4095	4095	4095	4095	7
567	20240627	093700	31747285	4095	4070	4095	4070	303
568	20240627	093600	30514000	4065	4065	4065	4065	10
569	20240627	093500	30473350	4065	4065	4065	4065	0
570	20240627	093400	30473350	4065	4065	4065	4065	0
571	20240627	093300	30473350	4065	4070	4070	4065	260
572	20240627	093200	29415795	4095	4095	4095	4095	0
573	20240627	093100	29415795	4095	4095	4095	4095	0
574	20240627	093000	29415795	4095	4095	4095	4095	0
575	20240627	092900	29415795	4095	4095	4095	4095	0
576	20240627	092800	29415795	4095	4095	4095	4095	10
577	20240627	092700	29374845	4085	4085	4085	4085	0
578	20240627	092600	29374845	4085	4080	4085	4080	90
579	20240627	092500	29007545	4065	4065	4065	4065	0
580	20240627	092400	29007545	4065	4065	4065	4065	0
581	20240627	092300	29007545	4065	4065	4065	4065	76
582	20240627	092200	28698605	4065	4065	4065	4065	0
583	20240627	092100	28698605	4065	4065	4065	4065	0
584	20240627	092000	28698605	4065	4065	4080	4065	551
585	20240627	091900	26458775	4080	4080	4080	4080	0
586	20240627	091800	26458775	4080	4080	4080	4080	0
587	20240627	091700	26458775	4080	4080	4080	4080	0
588	20240627	091600	26458775	4080	4080	4080	4080	0
589	20240627	091500	26458775	4080	4080	4080	4080	0
590	20240627	091400	26458775	4080	4080	4080	4080	2
591	20240627	091300	26450615	4075	4075	4075	4075	0
592	20240627	091200	26450615	4075	4075	4075	4075	113
593	20240627	091100	25990140	4060	4060	4060	4060	0
594	20240627	091000	25990140	4060	4060	4060	4060	0
595	20240627	090900	25990140	4060	4085	4085	4060	3571
596	20240627	090800	11460885	4080	4080	4080	4080	0
597	20240627	090700	11460885	4080	4080	4080	4080	0
598	20240627	090600	11460885	4080	4080	4080	4080	0
599	20240627	090500	11460885	4080	4080	4080	4080	0
600	20240627	090400	11460885	4080	4080	4080	4080	0
601	20240627	090300	11460885	4080	4080	4080	4080	28
602	20240627	090200	11346645	4115	4115	4115	4115	0
603	20240627	090100	11346645	4115	4110	4115	4110	23
604	20240627	090000	11252100	4080	4090	4090	4080	2754