KissMeData/041960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192600	251185225	4150	4150	4150	4150	2714
3	20240627	192500	251185225	4150	4150	4150	4150	0
4	20240627	192400	251185225	4150	4150	4150	4150	0
5	20240627	192300	251185225	4150	4150	4150	4150	0
6	20240627	192200	251185225	4150	4150	4150	4150	0
7	20240627	192100	251185225	4150	4150	4150	4150	0
8	20240627	192000	251185225	4150	4150	4150	4150	0
9	20240627	191900	251185225	4150	4150	4150	4150	0
10	20240627	191800	251185225	4150	4150	4150	4150	0
11	20240627	191700	251185225	4150	4150	4150	4150	0
12	20240627	191600	251185225	4150	4150	4150	4150	0
13	20240627	191500	251185225	4150	4150	4150	4150	0
14	20240627	191400	251185225	4150	4150	4150	4150	0
15	20240627	191300	251185225	4150	4150	4150	4150	0
16	20240627	191200	251185225	4150	4150	4150	4150	0
17	20240627	191100	251185225	4150	4150	4150	4150	0
18	20240627	191000	251185225	4150	4150	4150	4150	0
19	20240627	190900	251185225	4150	4150	4150	4150	0
20	20240627	190800	251185225	4150	4150	4150	4150	0
21	20240627	190700	251185225	4150	4150	4150	4150	0
22	20240627	190600	251185225	4150	4150	4150	4150	0
23	20240627	190500	251185225	4150	4150	4150	4150	0
24	20240627	190400	251185225	4150	4150	4150	4150	0
25	20240627	190300	251185225	4150	4150	4150	4150	0
26	20240627	190200	251185225	4150	4150	4150	4150	0
27	20240627	190100	251185225	4150	4150	4150	4150	0
28	20240627	190000	251185225	4150	4150	4150	4150	0
29	20240627	185900	251185225	4150	4150	4150	4150	0
30	20240627	185800	251185225	4150	4150	4150	4150	0
31	20240627	185700	251185225	4150	4150	4150	4150	0
32	20240627	185600	251185225	4150	4150	4150	4150	2714
33	20240627	185500	251185225	4150	4150	4150	4150	0
34	20240627	185400	251185225	4150	4150	4150	4150	0
35	20240627	185300	251185225	4150	4150	4150	4150	0
36	20240627	185200	251185225	4150	4150	4150	4150	0
37	20240627	185100	251185225	4150	4150	4150	4150	0
38	20240627	185000	251185225	4150	4150	4150	4150	0
39	20240627	184900	251185225	4150	4150	4150	4150	0
40	20240627	184800	251185225	4150	4150	4150	4150	0
41	20240627	184700	251185225	4150	4150	4150	4150	0
42	20240627	184600	251185225	4150	4150	4150	4150	0
43	20240627	184500	251185225	4150	4150	4150	4150	0
44	20240627	184400	251185225	4150	4150	4150	4150	0
45	20240627	184300	251185225	4150	4150	4150	4150	0
46	20240627	184200	251185225	4150	4150	4150	4150	0
47	20240627	184100	251185225	4150	4150	4150	4150	0
48	20240627	184000	251185225	4150	4150	4150	4150	0
49	20240627	183900	251185225	4150	4150	4150	4150	0
50	20240627	183800	251185225	4150	4150	4150	4150	0
51	20240627	183700	251185225	4150	4150	4150	4150	0
52	20240627	183600	251185225	4150	4150	4150	4150	0
53	20240627	183500	251185225	4150	4150	4150	4150	0
54	20240627	183400	251185225	4150	4150	4150	4150	0
55	20240627	183300	251185225	4150	4150	4150	4150	0
56	20240627	183200	251185225	4150	4150	4150	4150	0
57	20240627	183100	251185225	4150	4150	4150	4150	0
58	20240627	183000	251185225	4150	4150	4150	4150	0
59	20240627	182900	251185225	4150	4150	4150	4150	0
60	20240627	182800	251185225	4150	4150	4150	4150	0
61	20240627	182700	251185225	4150	4150	4150	4150	0
62	20240627	182600	251185225	4150	4150	4150	4150	2714
63	20240627	182500	251185225	4150	4150	4150	4150	0
64	20240627	182400	251185225	4150	4150	4150	4150	0
65	20240627	182300	251185225	4150	4150	4150	4150	0
66	20240627	182200	251185225	4150	4150	4150	4150	0
67	20240627	182100	251185225	4150	4150	4150	4150	0
68	20240627	182000	251185225	4150	4150	4150	4150	0
69	20240627	181900	251185225	4150	4150	4150	4150	0
70	20240627	181800	251185225	4150	4150	4150	4150	0
71	20240627	181700	251185225	4150	4150	4150	4150	0
72	20240627	181600	251185225	4150	4150	4150	4150	0
73	20240627	181500	251185225	4150	4150	4150	4150	0
74	20240627	181400	251185225	4150	4150	4150	4150	0
75	20240627	181300	251185225	4150	4150	4150	4150	0
76	20240627	181200	251185225	4150	4150	4150	4150	0
77	20240627	181100	251185225	4150	4150	4150	4150	0
78	20240627	181000	251185225	4150	4150	4150	4150	0
79	20240627	180900	251185225	4150	4150	4150	4150	0
80	20240627	180800	251185225	4150	4150	4150	4150	0
81	20240627	180700	251185225	4150	4150	4150	4150	0
82	20240627	180600	251185225	4150	4150	4150	4150	0
83	20240627	180500	251185225	4150	4150	4150	4150	0
84	20240627	180400	251185225	4150	4150	4150	4150	0
85	20240627	180300	251185225	4150	4150	4150	4150	0
86	20240627	180200	251185225	4150	4150	4150	4150	0
87	20240627	180100	251185225	4150	4150	4150	4150	0
88	20240627	180000	251185225	4150	4150	4150	4150	0
89	20240627	175900	251185225	4150	4150	4150	4150	0
90	20240627	175800	251185225	4150	4150	4150	4150	0
91	20240627	175700	251185225	4150	4150	4150	4150	0
92	20240627	175600	251185225	4150	4150	4150	4150	2714
93	20240627	175500	251185225	4150	4150	4150	4150	0
94	20240627	175400	251185225	4150	4150	4150	4150	0
95	20240627	175300	251185225	4150	4150	4150	4150	0
96	20240627	175200	251185225	4150	4150	4150	4150	0
97	20240627	175100	251185225	4150	4150	4150	4150	0
98	20240627	175000	251185225	4150	4150	4150	4150	0
99	20240627	174900	251185225	4150	4150	4150	4150	0
100	20240627	174800	251185225	4150	4150	4150	4150	0
101	20240627	174700	251185225	4150	4150	4150	4150	0
102	20240627	174600	251185225	4150	4150	4150	4150	0
103	20240627	174500	251185225	4150	4150	4150	4150	0
104	20240627	174400	251185225	4150	4150	4150	4150	0
105	20240627	174300	251185225	4150	4150	4150	4150	0
106	20240627	174200	251185225	4150	4150	4150	4150	0
107	20240627	174100	251185225	4150	4150	4150	4150	0
108	20240627	174000	251185225	4150	4150	4150	4150	0
109	20240627	173900	251185225	4150	4150	4150	4150	0
110	20240627	173800	251185225	4150	4150	4150	4150	0
111	20240627	173700	251185225	4150	4150	4150	4150	0
112	20240627	173600	251185225	4150	4150	4150	4150	0
113	20240627	173500	251185225	4150	4150	4150	4150	0
114	20240627	173400	251185225	4150	4150	4150	4150	0
115	20240627	173300	251185225	4150	4150	4150	4150	0
116	20240627	173200	251185225	4150	4150	4150	4150	0
117	20240627	173100	251185225	4150	4150	4150	4150	0
118	20240627	173000	251185225	4150	4150	4150	4150	0
119	20240627	172900	251185225	4150	4150	4150	4150	0
120	20240627	172800	251185225	4150	4150	4150	4150	0
121	20240627	172700	251185225	4150	4150	4150	4150	0
122	20240627	172600	251185225	4150	4150	4150	4150	2714
123	20240627	172500	251185225	4150	4150	4150	4150	0
124	20240627	172400	251185225	4150	4150	4150	4150	0
125	20240627	172300	251185225	4150	4150	4150	4150	0
126	20240627	172200	251185225	4150	4150	4150	4150	0
127	20240627	172100	251185225	4150	4150	4150	4150	0
128	20240627	172000	251185225	4150	4150	4150	4150	0
129	20240627	171900	251185225	4150	4150	4150	4150	0
130	20240627	171800	251185225	4150	4150	4150	4150	0
131	20240627	171700	251185225	4150	4150	4150	4150	0
132	20240627	171600	251185225	4150	4150	4150	4150	0
133	20240627	171500	251185225	4150	4150	4150	4150	0
134	20240627	171400	251185225	4150	4150	4150	4150	0
135	20240627	171300	251185225	4150	4150	4150	4150	0
136	20240627	171200	251185225	4150	4150	4150	4150	0
137	20240627	171100	251185225	4150	4150	4150	4150	0
138	20240627	171000	251185225	4150	4150	4150	4150	0
139	20240627	170900	251185225	4150	4150	4150	4150	0
140	20240627	170800	251185225	4150	4150	4150	4150	0
141	20240627	170700	251185225	4150	4150	4150	4150	0
142	20240627	170600	251185225	4150	4150	4150	4150	0
143	20240627	170500	251185225	4150	4150	4150	4150	0
144	20240627	170400	251185225	4150	4150	4150	4150	0
145	20240627	170300	251185225	4150	4150	4150	4150	0
146	20240627	170200	251185225	4150	4150	4150	4150	0
147	20240627	170100	251185225	4150	4150	4150	4150	0
148	20240627	170000	251185225	4150	4150	4150	4150	0
149	20240627	165900	251185225	4150	4150	4150	4150	0
150	20240627	165800	251185225	4150	4150	4150	4150	0
151	20240627	165700	251185225	4150	4150	4150	4150	0
152	20240627	165600	251185225	4150	4150	4150	4150	2714
153	20240627	165500	251185225	4150	4150	4150	4150	0
154	20240627	165400	251185225	4150	4150	4150	4150	0
155	20240627	165300	251185225	4150	4150	4150	4150	0
156	20240627	165200	251185225	4150	4150	4150	4150	0
157	20240627	165100	251185225	4150	4150	4150	4150	0
158	20240627	165000	251185225	4150	4150	4150	4150	0
159	20240627	164900	251185225	4150	4150	4150	4150	0
160	20240627	164800	251185225	4150	4150	4150	4150	0
161	20240627	164700	251185225	4150	4150	4150	4150	0
162	20240627	164600	251185225	4150	4150	4150	4150	0
163	20240627	164500	251185225	4150	4150	4150	4150	0
164	20240627	164400	251185225	4150	4150	4150	4150	0
165	20240627	164300	251185225	4150	4150	4150	4150	0
166	20240627	164200	251185225	4150	4150	4150	4150	0
167	20240627	164100	251185225	4150	4150	4150	4150	0
168	20240627	164000	251185225	4150	4150	4150	4150	0
169	20240627	163900	251185225	4150	4150	4150	4150	0
170	20240627	163800	251185225	4150	4150	4150	4150	0
171	20240627	163700	251185225	4150	4150	4150	4150	0
172	20240627	163600	251185225	4150	4150	4150	4150	0
173	20240627	163500	251185225	4150	4150	4150	4150	0
174	20240627	163400	251185225	4150	4150	4150	4150	0
175	20240627	163300	251185225	4150	4150	4150	4150	0
176	20240627	163200	251185225	4150	4150	4150	4150	0
177	20240627	163100	251185225	4150	4150	4150	4150	0
178	20240627	163000	251185225	4150	4150	4150	4150	0
179	20240627	162900	251185225	4150	4150	4150	4150	0
180	20240627	162800	251185225	4150	4150	4150	4150	0
181	20240627	162700	251185225	4150	4150	4150	4150	0
182	20240627	162600	251185225	4150	4150	4150	4150	2714
183	20240627	162500	251185225	4150	4150	4150	4150	0
184	20240627	162400	251185225	4150	4150	4150	4150	0
185	20240627	162300	251185225	4150	4150	4150	4150	0
186	20240627	162200	251185225	4150	4150	4150	4150	0
187	20240627	162100	251185225	4150	4150	4150	4150	0
188	20240627	162000	251185225	4150	4150	4150	4150	0
189	20240627	161900	251185225	4150	4150	4150	4150	0
190	20240627	161800	251185225	4150	4150	4150	4150	0
191	20240627	161700	251185225	4150	4150	4150	4150	0
192	20240627	161600	251185225	4150	4150	4150	4150	0
193	20240627	161500	251185225	4150	4150	4150	4150	0
194	20240627	161400	251185225	4150	4150	4150	4150	0
195	20240627	161300	251185225	4150	4150	4150	4150	0
196	20240627	161200	251185225	4150	4150	4150	4150	0
197	20240627	161100	251185225	4150	4150	4150	4150	0
198	20240627	161000	251185225	4150	4150	4150	4150	0
199	20240627	160900	251185225	4150	4150	4150	4150	0
200	20240627	160800	251185225	4150	4150	4150	4150	0
201	20240627	160700	251185225	4150	4150	4150	4150	0
202	20240627	160600	251185225	4150	4150	4150	4150	0
203	20240627	160500	251185225	4150	4150	4150	4150	0
204	20240627	160400	251185225	4150	4150	4150	4150	0
205	20240627	160300	251185225	4150	4150	4150	4150	0
206	20240627	160200	251185225	4150	4150	4150	4150	0
207	20240627	160100	251185225	4150	4150	4150	4150	0
208	20240627	160000	251185225	4150	4150	4150	4150	0
209	20240627	155900	251185225	4150	4150	4150	4150	0
210	20240627	155800	251185225	4150	4150	4150	4150	0
211	20240627	155700	251185225	4150	4150	4150	4150	0
212	20240627	155600	251185225	4150	4150	4150	4150	2714
213	20240627	155500	251185225	4150	4150	4150	4150	0
214	20240627	155400	251185225	4150	4150	4150	4150	0
215	20240627	155300	251185225	4150	4150	4150	4150	0
216	20240627	155200	251185225	4150	4150	4150	4150	0
217	20240627	155100	251185225	4150	4150	4150	4150	0
218	20240627	155000	251185225	4150	4150	4150	4150	0
219	20240627	154900	251185225	4150	4150	4150	4150	0
220	20240627	154800	251185225	4150	4150	4150	4150	0
221	20240627	154700	251185225	4150	4150	4150	4150	0
222	20240627	154600	251185225	4150	4150	4150	4150	0
223	20240627	154500	251185225	4150	4150	4150	4150	0
224	20240627	154400	251185225	4150	4150	4150	4150	0
225	20240627	154300	251185225	4150	4150	4150	4150	0
226	20240627	154200	251185225	4150	4150	4150	4150	0
227	20240627	154100	251185225	4150	4150	4150	4150	0
228	20240627	154000	251185225	4150	4150	4150	4150	0
229	20240627	153900	251185225	4150	4150	4150	4150	0
230	20240627	153800	251185225	4150	4150	4150	4150	0
231	20240627	153700	251185225	4150	4150	4150	4150	0
232	20240627	153600	251185225	4150	4150	4150	4150	0
233	20240627	153500	251185225	4150	4150	4150	4150	0
234	20240627	153400	251185225	4150	4150	4150	4150	0
235	20240627	153300	251185225	4150	4150	4150	4150	0
236	20240627	153200	251185225	4150	4150	4150	4150	0
237	20240627	153100	251185225	4150	4150	4150	4150	0
238	20240627	153000	251185225	4150	4150	4150	4150	2714
239	20240627	152900	239922125	4170	4170	4170	4170	0
240	20240627	152800	239922125	4170	4170	4170	4170	0
241	20240627	152700	239922125	4170	4170	4170	4170	0
242	20240627	152600	239922125	4170	4170	4170	4170	0
243	20240627	152500	239922125	4170	4170	4170	4170	0
244	20240627	152400	239922125	4170	4170	4170	4170	0
245	20240627	152300	239922125	4170	4170	4170	4170	0
246	20240627	152200	239922125	4170	4170	4170	4170	0
247	20240627	152100	239922125	4170	4170	4170	4170	0
248	20240627	152000	239922125	4170	4170	4170	4170	0
249	20240627	151900	239922125	4170	4155	4170	4150	192
250	20240627	151800	239124815	4155	4155	4155	4155	5
251	20240627	151700	239104040	4155	4155	4155	4155	2
252	20240627	151600	239095730	4155	4155	4155	4155	6
253	20240627	151500	239070800	4155	4155	4155	4155	0
254	20240627	151400	239070800	4155	4160	4160	4155	2454
255	20240627	151300	228874375	4160	4160	4160	4160	0
256	20240627	151200	228874375	4160	4160	4160	4160	10
257	20240627	151100	228832775	4170	4170	4170	4170	0
258	20240627	151000	228832775	4170	4170	4170	4170	150
259	20240627	150900	228207275	4170	4170	4170	4170	0
260	20240627	150800	228207275	4170	4170	4170	4170	0
261	20240627	150700	228207275	4170	4170	4170	4170	0
262	20240627	150600	228207275	4170	4170	4170	4170	3
263	20240627	150500	228194765	4170	4170	4170	4170	0
264	20240627	150400	228194765	4170	4170	4170	4170	0
265	20240627	150300	228194765	4170	4170	4170	4170	0
266	20240627	150200	228194765	4170	4165	4170	4165	2
267	20240627	150100	228186430	4170	4155	4170	4155	23
268	20240627	150000	228090850	4160	4160	4160	4160	1502
269	20240627	145900	221842530	4170	4170	4170	4170	0
270	20240627	145800	221842530	4170	4170	4170	4170	0
271	20240627	145700	221842530	4170	4170	4170	4170	0
272	20240627	145600	221842530	4170	4170	4170	4170	0
273	20240627	145500	221842530	4170	4170	4170	4170	0
274	20240627	145400	221842530	4170	4170	4170	4170	0
275	20240627	145300	221842530	4170	4170	4175	4170	103
276	20240627	145200	221413015	4175	4170	4175	4170	2
277	20240627	145100	221404670	4165	4160	4165	4160	502
278	20240627	145000	219313845	4160	4160	4160	4160	0
279	20240627	144900	219313845	4160	4160	4160	4160	791
280	20240627	144800	216023285	4155	4155	4155	4155	1748
281	20240627	144700	208760345	4150	4150	4150	4150	0
282	20240627	144600	208760345	4150	4150	4150	4150	482
283	20240627	144500	206760045	4140	4140	4140	4140	0
284	20240627	144400	206760045	4140	4140	4140	4140	0
285	20240627	144300	206760045	4140	4140	4140	4140	10
286	20240627	144200	206718645	4140	4140	4140	4140	0
287	20240627	144100	206718645	4140	4140	4140	4140	1
288	20240627	144000	206714505	4155	4155	4155	4155	1
289	20240627	143900	206710350	4140	4155	4155	4140	20
290	20240627	143800	206627360	4140	4140	4140	4140	28
291	20240627	143700	206511440	4140	4140	4140	4140	14
292	20240627	143600	206453480	4155	4155	4155	4155	0
293	20240627	143500	206453480	4155	4155	4155	4155	10
294	20240627	143400	206411930	4140	4140	4140	4140	49
295	20240627	143300	206209070	4155	4155	4155	4155	0
296	20240627	143200	206209070	4155	4155	4155	4155	0
297	20240627	143100	206209070	4155	4155	4155	4155	0
298	20240627	143000	206209070	4155	4155	4155	4155	57
299	20240627	142900	205972235	4140	4140	4140	4140	33
300	20240627	142800	205835615	4155	4150	4155	4150	24
301	20240627	142700	205735900	4155	4155	4155	4155	0
302	20240627	142600	205735900	4155	4140	4155	4140	97
303	20240627	142500	205334305	4140	4140	4140	4140	14
304	20240627	142400	205276345	4150	4150	4150	4150	4
305	20240627	142300	205259745	4155	4155	4155	4155	10
306	20240627	142200	205218195	4155	4155	4155	4155	0
307	20240627	142100	205218195	4155	4155	4155	4155	0
308	20240627	142000	205218195	4155	4155	4155	4155	0
309	20240627	141900	205218195	4155	4155	4155	4155	0
310	20240627	141800	205218195	4155	4155	4155	4155	0
311	20240627	141700	205218195	4155	4155	4155	4155	0
312	20240627	141600	205218195	4155	4155	4155	4155	300
313	20240627	141500	203971695	4155	4155	4155	4155	0
314	20240627	141400	203971695	4155	4155	4155	4155	0
315	20240627	141300	203971695	4155	4155	4155	4155	0
316	20240627	141200	203971695	4155	4145	4155	4145	1006
317	20240627	141100	199801715	4155	4155	4155	4155	10
318	20240627	141000	199760165	4160	4160	4160	4160	10
319	20240627	140900	199718565	4145	4145	4145	4145	0
320	20240627	140800	199718565	4145	4145	4145	4145	122
321	20240627	140700	199212875	4160	4160	4160	4160	10
322	20240627	140600	199171275	4160	4160	4160	4160	0
323	20240627	140500	199171275	4160	4160	4160	4160	0
324	20240627	140400	199171275	4160	4160	4160	4160	0
325	20240627	140300	199171275	4160	4160	4160	4160	0
326	20240627	140200	199171275	4160	4160	4160	4160	0
327	20240627	140100	199171275	4160	4160	4160	4160	0
328	20240627	140000	199171275	4160	4160	4160	4160	0
329	20240627	135900	199171275	4160	4160	4160	4160	1
330	20240627	135800	199167115	4165	4165	4165	4165	0
331	20240627	135700	199167115	4165	4165	4165	4165	0
332	20240627	135600	199167115	4165	4165	4165	4165	1
333	20240627	135500	199162950	4160	4160	4160	4160	0
334	20240627	135400	199162950	4160	4145	4160	4145	498
335	20240627	135300	197095210	4145	4145	4145	4145	0
336	20240627	135200	197095210	4145	4145	4145	4145	0
337	20240627	135100	197095210	4145	4145	4145	4145	210
338	20240627	135000	196224760	4145	4145	4145	4145	50
339	20240627	134900	196017510	4145	4145	4145	4145	0
340	20240627	134800	196017510	4145	4145	4145	4145	801
341	20240627	134700	192697365	4135	4135	4135	4135	104
342	20240627	134600	192267325	4140	4140	4140	4140	0
343	20240627	134500	192267325	4140	4140	4140	4140	0
344	20240627	134400	192267325	4140	4140	4140	4140	0
345	20240627	134300	192267325	4140	4140	4145	4120	6056
346	20240627	134200	167240820	4120	4120	4120	4120	0
347	20240627	134100	167240820	4120	4130	4130	4120	1500
348	20240627	134000	161057385	4130	4130	4130	4130	0
349	20240627	133900	161057385	4130	4135	4135	4130	1500
350	20240627	133800	154860520	4140	4140	4140	4140	3
351	20240627	133700	154848100	4140	4140	4140	4140	301
352	20240627	133600	153601960	4140	4140	4140	4140	100
353	20240627	133500	153187960	4140	4140	4140	4140	67
354	20240627	133400	152910580	4145	4145	4145	4145	0
355	20240627	133300	152910580	4145	4145	4145	4145	4
356	20240627	133200	152894000	4145	4145	4145	4145	0
357	20240627	133100	152894000	4145	4145	4145	4145	109
358	20240627	133000	152442195	4145	4145	4145	4145	144
359	20240627	132900	151845315	4145	4140	4145	4140	11
360	20240627	132800	151799725	4145	4140	4145	4140	30
361	20240627	132700	151675520	4145	4145	4145	4145	0
362	20240627	132600	151675520	4145	4145	4145	4145	0
363	20240627	132500	151675520	4145	4145	4145	4145	1
364	20240627	132400	151671375	4140	4140	4140	4140	295
365	20240627	132300	150450075	4145	4145	4145	4145	1
366	20240627	132200	150445930	4140	4140	4140	4140	0
367	20240627	132100	150445930	4140	4140	4145	4140	116
368	20240627	132000	149965665	4145	4145	4145	4145	0
369	20240627	131900	149965665	4145	4145	4145	4145	1
370	20240627	131800	149961520	4145	4145	4145	4145	0
371	20240627	131700	149961520	4145	4145	4145	4145	0
372	20240627	131600	149961520	4145	4145	4145	4145	0
373	20240627	131500	149961520	4145	4145	4145	4140	21
374	20240627	131400	149874480	4145	4145	4145	4145	213
375	20240627	131300	148991595	4145	4145	4145	4145	245
376	20240627	131200	147976070	4145	4145	4145	4145	0
377	20240627	131100	147976070	4145	4140	4145	4140	310
378	20240627	131000	146692520	4145	4145	4145	4145	13
379	20240627	130900	146638635	4140	4145	4145	4140	16
380	20240627	130800	146572380	4140	4140	4140	4140	0
381	20240627	130700	146572380	4140	4140	4140	4140	1
382	20240627	130600	146568240	4140	4140	4140	4140	2
383	20240627	130500	146559960	4145	4145	4145	4145	10
384	20240627	130400	146518510	4145	4145	4145	4145	0
385	20240627	130300	146518510	4145	4145	4145	4145	0
386	20240627	130200	146518510	4145	4145	4145	4145	0
387	20240627	130100	146518510	4145	4145	4145	4145	10
388	20240627	130000	146477060	4135	4135	4135	4135	33
389	20240627	125900	146340605	4135	4135	4135	4135	1
390	20240627	125800	146336470	4135	4135	4135	4135	57
391	20240627	125700	146100775	4135	4135	4135	4135	226
392	20240627	125600	145166265	4145	4145	4145	4145	0
393	20240627	125500	145166265	4145	4145	4145	4145	0
394	20240627	125400	145166265	4145	4145	4145	4145	1
395	20240627	125300	145162120	4145	4145	4145	4145	1
396	20240627	125200	145157975	4135	4135	4135	4135	0
397	20240627	125100	145157975	4135	4135	4135	4135	0
398	20240627	125000	145157975	4135	4145	4145	4135	433
399	20240627	124900	143363520	4130	4130	4130	4130	0
400	20240627	124800	143363520	4130	4130	4130	4130	0
401	20240627	124700	143363520	4130	4145	4145	4130	110
402	20240627	124600	142907870	4145	4145	4145	4145	0
403	20240627	124500	142907870	4145	4145	4145	4145	0
404	20240627	124400	142907870	4145	4145	4145	4145	0
405	20240627	124300	142907870	4145	4145	4145	4145	0
406	20240627	124200	142907870	4145	4145	4145	4145	0
407	20240627	124100	142907870	4145	4130	4145	4130	15
408	20240627	124000	142845905	4145	4145	4145	4145	0
409	20240627	123900	142845905	4145	4135	4145	4135	2
410	20240627	123800	142837625	4145	4145	4145	4145	0
411	20240627	123700	142837625	4145	4145	4145	4145	0
412	20240627	123600	142837625	4145	4145	4145	4145	0
413	20240627	123500	142837625	4145	4145	4145	4145	0
414	20240627	123400	142837625	4145	4145	4145	4145	1
415	20240627	123300	142833480	4130	4130	4130	4130	32
416	20240627	123200	142701320	4145	4145	4145	4145	0
417	20240627	123100	142701320	4145	4145	4145	4145	0
418	20240627	123000	142701320	4145	4145	4145	4145	0
419	20240627	122900	142701320	4145	4145	4145	4145	0
420	20240627	122800	142701320	4145	4130	4145	4130	101
421	20240627	122700	142284175	4145	4145	4145	4145	0
422	20240627	122600	142284175	4145	4145	4145	4145	3
423	20240627	122500	142271740	4145	4145	4145	4145	0
424	20240627	122400	142271740	4145	4145	4145	4145	0
425	20240627	122300	142271740	4145	4145	4145	4145	0
426	20240627	122200	142271740	4145	4145	4145	4145	0
427	20240627	122100	142271740	4145	4145	4145	4145	0
428	20240627	122000	142271740	4145	4145	4145	4145	0
429	20240627	121900	142271740	4145	4140	4145	4140	2
430	20240627	121800	142263455	4130	4130	4130	4130	329
431	20240627	121700	140904685	4135	4135	4135	4135	0
432	20240627	121600	140904685	4135	4135	4135	4135	4604
433	20240627	121500	121867145	4135	4140	4140	4135	1000
434	20240627	121400	117730870	4145	4145	4145	4145	1
435	20240627	121300	117726725	4140	4140	4140	4140	13
436	20240627	121200	117672905	4145	4145	4145	4145	0
437	20240627	121100	117672905	4145	4145	4145	4145	1
438	20240627	121000	117668760	4140	4140	4140	4140	0
439	20240627	120900	117668760	4140	4140	4140	4140	29
440	20240627	120800	117548700	4140	4140	4140	4140	0
441	20240627	120700	117548700	4140	4140	4140	4140	0
442	20240627	120600	117548700	4140	4140	4140	4140	70
443	20240627	120500	117258900	4140	4140	4140	4140	0
444	20240627	120400	117258900	4140	4140	4140	4140	440
445	20240627	120300	115437300	4145	4145	4145	4145	5
446	20240627	120200	115416575	4145	4145	4145	4145	0
447	20240627	120100	115416575	4145	4140	4145	4140	34
448	20240627	120000	115275810	4145	4145	4145	4145	5
449	20240627	115900	115255085	4150	4150	4150	4150	3
450	20240627	115800	115242635	4140	4150	4150	4140	461
451	20240627	115700	113334085	4150	4150	4150	4150	0
452	20240627	115600	113334085	4150	4150	4150	4150	20
453	20240627	115500	113251085	4150	4140	4150	4140	2
454	20240627	115400	113242795	4150	4150	4150	4150	0
455	20240627	115300	113242795	4150	4150	4150	4150	0
456	20240627	115200	113242795	4150	4150	4150	4150	0
457	20240627	115100	113242795	4150	4150	4150	4150	0
458	20240627	115000	113242795	4150	4150	4150	4150	0
459	20240627	114900	113242795	4150	4145	4150	4145	4
460	20240627	114800	113226200	4150	4150	4150	4150	1
461	20240627	114700	113222050	4140	4140	4140	4140	14
462	20240627	114600	113164090	4150	4140	4150	4140	31
463	20240627	114500	113035740	4150	4150	4150	4150	10
464	20240627	114400	112994240	4150	4150	4150	4150	0
465	20240627	114300	112994240	4150	4150	4150	4150	4
466	20240627	114200	112977640	4145	4145	4145	4145	1
467	20240627	114100	112973495	4150	4140	4150	4140	420
468	20240627	114000	111234495	4150	4150	4150	4150	0
469	20240627	113900	111234495	4150	4150	4150	4150	1
470	20240627	113800	111230345	4135	4135	4135	4135	0
471	20240627	113700	111230345	4135	4155	4155	4135	1178
472	20240627	113600	106357315	4155	4135	4155	4135	101
473	20240627	113500	105939660	4135	4140	4140	4135	1555
474	20240627	113400	99503935	4155	4155	4155	4155	2
475	20240627	113300	99495625	4155	4145	4155	4145	3
476	20240627	113200	99483180	4145	4155	4155	4145	6
477	20240627	113100	99458300	4135	4135	4135	4135	0
478	20240627	113000	99458300	4135	4135	4135	4135	826
479	20240627	112900	96042790	4160	4160	4160	4160	1
480	20240627	112800	96038630	4135	4135	4135	4135	0
481	20240627	112700	96038630	4135	4160	4160	4135	1172
482	20240627	112600	91190635	4160	4140	4160	4135	1601
483	20240627	112500	84561400	4160	4160	4160	4160	7
484	20240627	112400	84532280	4160	4145	4160	4140	88
485	20240627	112300	84167560	4165	4165	4165	4165	1
486	20240627	112200	84163395	4150	4150	4150	4150	20
487	20240627	112100	84080395	4150	4150	4150	4150	1
488	20240627	112000	84076245	4150	4150	4150	4150	2
489	20240627	111900	84067945	4145	4160	4160	4145	543
490	20240627	111800	81817060	4170	4170	4170	4170	0
491	20240627	111700	81817060	4170	4170	4170	4170	0
492	20240627	111600	81817060	4170	4170	4170	4170	1
493	20240627	111500	81812890	4170	4170	4170	4170	0
494	20240627	111400	81812890	4170	4170	4170	4170	0
495	20240627	111300	81812890	4170	4170	4170	4170	1200
496	20240627	111200	76808890	4170	4170	4170	4170	0
497	20240627	111100	76808890	4170	4170	4170	4170	0
498	20240627	111000	76808890	4170	4170	4170	4170	0
499	20240627	110900	76808890	4170	4170	4170	4170	0
500	20240627	110800	76808890	4170	4170	4170	4170	0
501	20240627	110700	76808890	4170	4145	4170	4145	2
502	20240627	110600	76800575	4170	4170	4170	4170	1
503	20240627	110500	76796405	4150	4150	4150	4150	1
504	20240627	110400	76792255	4170	4170	4170	4170	0
505	20240627	110300	76792255	4170	4170	4170	4170	0
506	20240627	110200	76792255	4170	4170	4170	4170	6
507	20240627	110100	76767235	4170	4170	4170	4170	0
508	20240627	110000	76767235	4170	4170	4170	4170	1
509	20240627	105900	76763065	4150	4150	4150	4150	50
510	20240627	105800	76555565	4170	4170	4170	4170	0
511	20240627	105700	76555565	4170	4170	4170	4170	0
512	20240627	105600	76555565	4170	4170	4170	4170	0
513	20240627	105500	76555565	4170	4145	4170	4145	27
514	20240627	105400	76443625	4170	4170	4170	4170	0
515	20240627	105300	76443625	4170	4170	4170	4170	0
516	20240627	105200	76443625	4170	4170	4170	4170	0
517	20240627	105100	76443625	4170	4170	4170	4170	119
518	20240627	105000	75947395	4170	4170	4170	4170	5
519	20240627	104900	75926545	4170	4170	4170	4170	0
520	20240627	104800	75926545	4170	4170	4170	4170	1
521	20240627	104700	75922375	4145	4170	4170	4145	11
522	20240627	104600	75876755	4170	4170	4170	4170	0
523	20240627	104500	75876755	4170	4170	4170	4170	120
524	20240627	104400	75376355	4170	4170	4170	4170	2
525	20240627	104300	75368015	4170	4170	4170	4170	0
526	20240627	104200	75368015	4170	4170	4170	4170	95
527	20240627	104100	74971865	4170	4170	4170	4170	1
528	20240627	104000	74967695	4140	4140	4140	4140	0
529	20240627	103900	74967695	4140	4150	4150	4140	3000
530	20240627	103800	62535410	4150	4150	4150	4150	1
531	20240627	103700	62531260	4175	4170	4175	4150	9
532	20240627	103600	62493840	4170	4150	4170	4150	991
533	20240627	103500	58381170	4170	4175	4175	4170	2
534	20240627	103400	58372825	4150	4160	4160	4150	3555
535	20240627	103300	43602520	4175	4160	4175	4160	462
536	20240627	103200	41679595	4175	4160	4175	4160	6
537	20240627	103100	41654620	4175	4175	4175	4175	0
538	20240627	103000	41654620	4175	4175	4175	4175	37
539	20240627	102900	41500145	4175	4175	4175	4175	0
540	20240627	102800	41500145	4175	4175	4175	4175	0
541	20240627	102700	41500145	4175	4175	4175	4160	35
542	20240627	102600	41354515	4160	4160	4160	4160	0
543	20240627	102500	41354515	4160	4160	4160	4160	0
544	20240627	102400	41354515	4160	4160	4160	4160	15
545	20240627	102300	41292115	4175	4175	4175	4175	0
546	20240627	102200	41292115	4175	4175	4175	4175	1
547	20240627	102100	41287940	4160	4160	4160	4160	200
548	20240627	102000	40455940	4175	4165	4175	4160	203
549	20240627	101900	39611425	4175	4175	4175	4175	0
550	20240627	101800	39611425	4175	4175	4175	4175	0
551	20240627	101700	39611425	4175	4175	4175	4175	0
552	20240627	101600	39611425	4175	4175	4175	4175	9
553	20240627	101500	39573850	4175	4175	4175	4175	0
554	20240627	101400	39573850	4175	4175	4175	4175	0
555	20240627	101300	39573850	4175	4175	4175	4175	0
556	20240627	101200	39573850	4175	4175	4175	4175	0
557	20240627	101100	39573850	4175	4175	4175	4175	0
558	20240627	101000	39573850	4175	4175	4175	4175	1
559	20240627	100900	39569675	4160	4160	4160	4160	0
560	20240627	100800	39569675	4160	4160	4160	4160	0
561	20240627	100700	39569675	4160	4160	4160	4160	55
562	20240627	100600	39340875	4160	4160	4160	4160	40
563	20240627	100500	39174475	4160	4160	4160	4160	48
564	20240627	100400	38974795	4165	4165	4165	4165	984
565	20240627	100300	34876435	4185	4185	4185	4185	0
566	20240627	100200	34876435	4185	4185	4185	4185	0
567	20240627	100100	34876435	4185	4165	4185	4165	29
568	20240627	100000	34755590	4185	4185	4185	4185	0
569	20240627	095900	34755590	4185	4185	4185	4185	1
570	20240627	095800	34751405	4175	4175	4185	4175	3
571	20240627	095700	34738870	4185	4185	4185	4185	1
572	20240627	095600	34734685	4165	4165	4165	4165	0
573	20240627	095500	34734685	4165	4165	4165	4165	0
574	20240627	095400	34734685	4165	4165	4165	4165	917
575	20240627	095300	30915380	4185	4185	4185	4185	0
576	20240627	095200	30915380	4185	4185	4185	4185	0
577	20240627	095100	30915380	4185	4185	4185	4185	0
578	20240627	095000	30915380	4185	4185	4185	4185	0
579	20240627	094900	30915380	4185	4185	4185	4185	0
580	20240627	094800	30915380	4185	4185	4185	4185	0
581	20240627	094700	30915380	4185	4185	4185	4185	0
582	20240627	094600	30915380	4185	4185	4185	4185	0
583	20240627	094500	30915380	4185	4180	4185	4180	55
584	20240627	094400	30685475	4180	4180	4180	4180	0
585	20240627	094300	30685475	4180	4180	4180	4180	0
586	20240627	094200	30685475	4180	4180	4180	4180	10
587	20240627	094100	30643675	4185	4185	4185	4185	1
588	20240627	094000	30639490	4170	4175	4175	4170	693
589	20240627	093900	27747525	4185	4185	4185	4185	0
590	20240627	093800	27747525	4185	4185	4185	4185	0
591	20240627	093700	27747525	4185	4185	4185	4185	0
592	20240627	093600	27747525	4185	4175	4185	4175	2
593	20240627	093500	27739165	4185	4185	4185	4185	1
594	20240627	093400	27734980	4195	4180	4195	4180	782
595	20240627	093300	24466205	4195	4195	4195	4195	0
596	20240627	093200	24466205	4195	4195	4195	4195	0
597	20240627	093100	24466205	4195	4195	4195	4195	3
598	20240627	093000	24453620	4200	4200	4200	4200	0
599	20240627	092900	24453620	4200	4200	4200	4200	0
600	20240627	092800	24453620	4200	4200	4200	4200	0
601	20240627	092700	24453620	4200	4200	4200	4200	0
602	20240627	092600	24453620	4200	4200	4200	4200	0
603	20240627	092500	24453620	4200	4200	4200	4200	10
604	20240627	092400	24411620	4200	4180	4200	4180	2844
605	20240627	092300	12508690	4190	4180	4190	4180	401
606	20240627	092200	10832500	4190	4190	4190	4190	0
607	20240627	092100	10832500	4190	4190	4190	4190	0
608	20240627	092000	10832500	4190	4190	4190	4190	6
609	20240627	091900	10807360	4190	4190	4190	4190	0
610	20240627	091800	10807360	4190	4180	4190	4175	352
611	20240627	091700	9335980	4190	4190	4190	4190	0
612	20240627	091600	9335980	4190	4190	4190	4190	0
613	20240627	091500	9335980	4190	4190	4190	4190	1
614	20240627	091400	9331790	4185	4185	4185	4185	630
615	20240627	091300	6695240	4185	4175	4185	4170	442
616	20240627	091200	4850380	4175	4175	4175	4175	78
617	20240627	091100	4524730	4155	4155	4155	4155	0
618	20240627	091000	4524730	4155	4155	4155	4155	31
619	20240627	090900	4395925	4185	4185	4185	4185	0
620	20240627	090800	4395925	4185	4155	4185	4155	301
621	20240627	090700	3145240	4185	4185	4185	4185	1
622	20240627	090600	3141055	4180	4180	4180	4180	0
623	20240627	090500	3141055	4180	4180	4180	4180	0
624	20240627	090400	3141055	4180	4185	4185	4165	31
625	20240627	090300	3011770	4185	4185	4185	4155	523
626	20240627	090200	836160	4160	4160	4160	4160	0
627	20240627	090100	836160	4160	4160	4160	4160	39
628	20240627	090000	673920	4160	4160	4160	4160	162