KissMeData/038110/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192200	998663155	4115	4115	4115	4115	7845
3	20240627	192100	998663155	4115	4115	4115	4115	0
4	20240627	192000	998663155	4115	4115	4115	4115	0
5	20240627	191900	998663155	4115	4115	4115	4115	0
6	20240627	191800	998663155	4115	4115	4115	4115	0
7	20240627	191700	998663155	4115	4115	4115	4115	0
8	20240627	191600	998663155	4115	4115	4115	4115	0
9	20240627	191500	998663155	4115	4115	4115	4115	0
10	20240627	191400	998663155	4115	4115	4115	4115	0
11	20240627	191300	998663155	4115	4115	4115	4115	0
12	20240627	191200	998663155	4115	4115	4115	4115	0
13	20240627	191100	998663155	4115	4115	4115	4115	0
14	20240627	191000	998663155	4115	4115	4115	4115	0
15	20240627	190900	998663155	4115	4115	4115	4115	0
16	20240627	190800	998663155	4115	4115	4115	4115	0
17	20240627	190700	998663155	4115	4115	4115	4115	0
18	20240627	190600	998663155	4115	4115	4115	4115	0
19	20240627	190500	998663155	4115	4115	4115	4115	0
20	20240627	190400	998663155	4115	4115	4115	4115	0
21	20240627	190300	998663155	4115	4115	4115	4115	0
22	20240627	190200	998663155	4115	4115	4115	4115	0
23	20240627	190100	998663155	4115	4115	4115	4115	0
24	20240627	190000	998663155	4115	4115	4115	4115	0
25	20240627	185900	998663155	4115	4115	4115	4115	0
26	20240627	185800	998663155	4115	4115	4115	4115	0
27	20240627	185700	998663155	4115	4115	4115	4115	0
28	20240627	185600	998663155	4115	4115	4115	4115	0
29	20240627	185500	998663155	4115	4115	4115	4115	0
30	20240627	185400	998663155	4115	4115	4115	4115	0
31	20240627	185300	998663155	4115	4115	4115	4115	0
32	20240627	185200	998663155	4115	4115	4115	4115	7845
33	20240627	185100	998663155	4115	4115	4115	4115	0
34	20240627	185000	998663155	4115	4115	4115	4115	0
35	20240627	184900	998663155	4115	4115	4115	4115	0
36	20240627	184800	998663155	4115	4115	4115	4115	0
37	20240627	184700	998663155	4115	4115	4115	4115	0
38	20240627	184600	998663155	4115	4115	4115	4115	0
39	20240627	184500	998663155	4115	4115	4115	4115	0
40	20240627	184400	998663155	4115	4115	4115	4115	0
41	20240627	184300	998663155	4115	4115	4115	4115	0
42	20240627	184200	998663155	4115	4115	4115	4115	0
43	20240627	184100	998663155	4115	4115	4115	4115	0
44	20240627	184000	998663155	4115	4115	4115	4115	0
45	20240627	183900	998663155	4115	4115	4115	4115	0
46	20240627	183800	998663155	4115	4115	4115	4115	0
47	20240627	183700	998663155	4115	4115	4115	4115	0
48	20240627	183600	998663155	4115	4115	4115	4115	0
49	20240627	183500	998663155	4115	4115	4115	4115	0
50	20240627	183400	998663155	4115	4115	4115	4115	0
51	20240627	183300	998663155	4115	4115	4115	4115	0
52	20240627	183200	998663155	4115	4115	4115	4115	0
53	20240627	183100	998663155	4115	4115	4115	4115	0
54	20240627	183000	998663155	4115	4115	4115	4115	0
55	20240627	182900	998663155	4115	4115	4115	4115	0
56	20240627	182800	998663155	4115	4115	4115	4115	0
57	20240627	182700	998663155	4115	4115	4115	4115	0
58	20240627	182600	998663155	4115	4115	4115	4115	0
59	20240627	182500	998663155	4115	4115	4115	4115	0
60	20240627	182400	998663155	4115	4115	4115	4115	0
61	20240627	182300	998663155	4115	4115	4115	4115	0
62	20240627	182200	998663155	4115	4115	4115	4115	7845
63	20240627	182100	998663155	4115	4115	4115	4115	0
64	20240627	182000	998663155	4115	4115	4115	4115	0
65	20240627	181900	998663155	4115	4115	4115	4115	0
66	20240627	181800	998663155	4115	4115	4115	4115	0
67	20240627	181700	998663155	4115	4115	4115	4115	0
68	20240627	181600	998663155	4115	4115	4115	4115	0
69	20240627	181500	998663155	4115	4115	4115	4115	0
70	20240627	181400	998663155	4115	4115	4115	4115	0
71	20240627	181300	998663155	4115	4115	4115	4115	0
72	20240627	181200	998663155	4115	4115	4115	4115	0
73	20240627	181100	998663155	4115	4115	4115	4115	0
74	20240627	181000	998663155	4115	4115	4115	4115	0
75	20240627	180900	998663155	4115	4115	4115	4115	0
76	20240627	180800	998663155	4115	4115	4115	4115	0
77	20240627	180700	998663155	4115	4115	4115	4115	0
78	20240627	180600	998663155	4115	4115	4115	4115	0
79	20240627	180500	998663155	4115	4115	4115	4115	0
80	20240627	180400	998663155	4115	4115	4115	4115	0
81	20240627	180300	998663155	4115	4115	4115	4115	0
82	20240627	180200	998663155	4115	4115	4115	4115	0
83	20240627	180100	998663155	4115	4115	4115	4115	0
84	20240627	180000	998663155	4115	4115	4115	4115	0
85	20240627	175900	998663155	4115	4115	4115	4115	0
86	20240627	175800	998663155	4115	4115	4115	4115	0
87	20240627	175700	998663155	4115	4115	4115	4115	0
88	20240627	175600	998663155	4115	4115	4115	4115	0
89	20240627	175500	998663155	4115	4115	4115	4115	0
90	20240627	175400	998663155	4115	4115	4115	4115	0
91	20240627	175300	998663155	4115	4115	4115	4115	0
92	20240627	175200	998663155	4115	4115	4115	4115	7845
93	20240627	175100	998663155	4115	4115	4115	4115	0
94	20240627	175000	998663155	4115	4115	4115	4115	0
95	20240627	174900	998663155	4115	4115	4115	4115	0
96	20240627	174800	998663155	4115	4115	4115	4115	0
97	20240627	174700	998663155	4115	4115	4115	4115	0
98	20240627	174600	998663155	4115	4115	4115	4115	0
99	20240627	174500	998663155	4115	4115	4115	4115	0
100	20240627	174400	998663155	4115	4115	4115	4115	0
101	20240627	174300	998663155	4115	4115	4115	4115	0
102	20240627	174200	998663155	4115	4115	4115	4115	0
103	20240627	174100	998663155	4115	4115	4115	4115	0
104	20240627	174000	998663155	4115	4115	4115	4115	0
105	20240627	173900	998663155	4115	4115	4115	4115	0
106	20240627	173800	998663155	4115	4115	4115	4115	0
107	20240627	173700	998663155	4115	4115	4115	4115	0
108	20240627	173600	998663155	4115	4115	4115	4115	0
109	20240627	173500	998663155	4115	4115	4115	4115	0
110	20240627	173400	998663155	4115	4115	4115	4115	0
111	20240627	173300	998663155	4115	4115	4115	4115	0
112	20240627	173200	998663155	4115	4115	4115	4115	0
113	20240627	173100	998663155	4115	4115	4115	4115	0
114	20240627	173000	998663155	4115	4115	4115	4115	0
115	20240627	172900	998663155	4115	4115	4115	4115	0
116	20240627	172800	998663155	4115	4115	4115	4115	0
117	20240627	172700	998663155	4115	4115	4115	4115	0
118	20240627	172600	998663155	4115	4115	4115	4115	0
119	20240627	172500	998663155	4115	4115	4115	4115	0
120	20240627	172400	998663155	4115	4115	4115	4115	0
121	20240627	172300	998663155	4115	4115	4115	4115	0
122	20240627	172200	998663155	4115	4115	4115	4115	7845
123	20240627	172100	998663155	4115	4115	4115	4115	0
124	20240627	172000	998663155	4115	4115	4115	4115	0
125	20240627	171900	998663155	4115	4115	4115	4115	0
126	20240627	171800	998663155	4115	4115	4115	4115	0
127	20240627	171700	998663155	4115	4115	4115	4115	0
128	20240627	171600	998663155	4115	4115	4115	4115	0
129	20240627	171500	998663155	4115	4115	4115	4115	0
130	20240627	171400	998663155	4115	4115	4115	4115	0
131	20240627	171300	998663155	4115	4115	4115	4115	0
132	20240627	171200	998663155	4115	4115	4115	4115	0
133	20240627	171100	998663155	4115	4115	4115	4115	0
134	20240627	171000	998663155	4115	4115	4115	4115	0
135	20240627	170900	998663155	4115	4115	4115	4115	0
136	20240627	170800	998663155	4115	4115	4115	4115	0
137	20240627	170700	998663155	4115	4115	4115	4115	0
138	20240627	170600	998663155	4115	4115	4115	4115	0
139	20240627	170500	998663155	4115	4115	4115	4115	0
140	20240627	170400	998663155	4115	4115	4115	4115	0
141	20240627	170300	998663155	4115	4115	4115	4115	0
142	20240627	170200	998663155	4115	4115	4115	4115	0
143	20240627	170100	998663155	4115	4115	4115	4115	0
144	20240627	170000	998663155	4115	4115	4115	4115	0
145	20240627	165900	998663155	4115	4115	4115	4115	0
146	20240627	165800	998663155	4115	4115	4115	4115	0
147	20240627	165700	998663155	4115	4115	4115	4115	0
148	20240627	165600	998663155	4115	4115	4115	4115	0
149	20240627	165500	998663155	4115	4115	4115	4115	0
150	20240627	165400	998663155	4115	4115	4115	4115	0
151	20240627	165300	998663155	4115	4115	4115	4115	0
152	20240627	165200	998663155	4115	4115	4115	4115	7845
153	20240627	165100	998663155	4115	4115	4115	4115	0
154	20240627	165000	998663155	4115	4115	4115	4115	0
155	20240627	164900	998663155	4115	4115	4115	4115	0
156	20240627	164800	998663155	4115	4115	4115	4115	0
157	20240627	164700	998663155	4115	4115	4115	4115	0
158	20240627	164600	998663155	4115	4115	4115	4115	0
159	20240627	164500	998663155	4115	4115	4115	4115	0
160	20240627	164400	998663155	4115	4115	4115	4115	0
161	20240627	164300	998663155	4115	4115	4115	4115	0
162	20240627	164200	998663155	4115	4115	4115	4115	0
163	20240627	164100	998663155	4115	4115	4115	4115	0
164	20240627	164000	998663155	4115	4115	4115	4115	0
165	20240627	163900	998663155	4115	4115	4115	4115	0
166	20240627	163800	998663155	4115	4115	4115	4115	0
167	20240627	163700	998663155	4115	4115	4115	4115	0
168	20240627	163600	998663155	4115	4115	4115	4115	0
169	20240627	163500	998663155	4115	4115	4115	4115	0
170	20240627	163400	998663155	4115	4115	4115	4115	0
171	20240627	163300	998663155	4115	4115	4115	4115	0
172	20240627	163200	998663155	4115	4115	4115	4115	0
173	20240627	163100	998663155	4115	4115	4115	4115	0
174	20240627	163000	998663155	4115	4115	4115	4115	0
175	20240627	162900	998663155	4115	4115	4115	4115	0
176	20240627	162800	998663155	4115	4115	4115	4115	0
177	20240627	162700	998663155	4115	4115	4115	4115	0
178	20240627	162600	998663155	4115	4115	4115	4115	0
179	20240627	162500	998663155	4115	4115	4115	4115	0
180	20240627	162400	998663155	4115	4115	4115	4115	0
181	20240627	162300	998663155	4115	4115	4115	4115	0
182	20240627	162200	998663155	4115	4115	4115	4115	7845
183	20240627	162100	998663155	4115	4115	4115	4115	0
184	20240627	162000	998663155	4115	4115	4115	4115	0
185	20240627	161900	998663155	4115	4115	4115	4115	0
186	20240627	161800	998663155	4115	4115	4115	4115	0
187	20240627	161700	998663155	4115	4115	4115	4115	0
188	20240627	161600	998663155	4115	4115	4115	4115	0
189	20240627	161500	998663155	4115	4115	4115	4115	0
190	20240627	161400	998663155	4115	4115	4115	4115	0
191	20240627	161300	998663155	4115	4115	4115	4115	0
192	20240627	161200	998663155	4115	4115	4115	4115	0
193	20240627	161100	998663155	4115	4115	4115	4115	0
194	20240627	161000	998663155	4115	4115	4115	4115	0
195	20240627	160900	998663155	4115	4115	4115	4115	0
196	20240627	160800	998663155	4115	4115	4115	4115	0
197	20240627	160700	998663155	4115	4115	4115	4115	0
198	20240627	160600	998663155	4115	4115	4115	4115	0
199	20240627	160500	998663155	4115	4115	4115	4115	0
200	20240627	160400	998663155	4115	4115	4115	4115	0
201	20240627	160300	998663155	4115	4115	4115	4115	0
202	20240627	160200	998663155	4115	4115	4115	4115	0
203	20240627	160100	998663155	4115	4115	4115	4115	0
204	20240627	160000	998663155	4115	4115	4115	4115	0
205	20240627	155900	998663155	4115	4115	4115	4115	0
206	20240627	155800	998663155	4115	4115	4115	4115	0
207	20240627	155700	998663155	4115	4115	4115	4115	0
208	20240627	155600	998663155	4115	4115	4115	4115	0
209	20240627	155500	998663155	4115	4115	4115	4115	0
210	20240627	155400	998663155	4115	4115	4115	4115	0
211	20240627	155300	998663155	4115	4115	4115	4115	0
212	20240627	155200	998663155	4115	4115	4115	4115	7845
213	20240627	155100	998663155	4115	4115	4115	4115	0
214	20240627	155000	998663155	4115	4115	4115	4115	0
215	20240627	154900	998663155	4115	4115	4115	4115	0
216	20240627	154800	998663155	4115	4115	4115	4115	0
217	20240627	154700	998663155	4115	4115	4115	4115	0
218	20240627	154600	998663155	4115	4115	4115	4115	0
219	20240627	154500	998663155	4115	4115	4115	4115	0
220	20240627	154400	998663155	4115	4115	4115	4115	0
221	20240627	154300	998663155	4115	4115	4115	4115	0
222	20240627	154200	998663155	4115	4115	4115	4115	0
223	20240627	154100	998663155	4115	4115	4115	4115	0
224	20240627	154000	998663155	4115	4115	4115	4115	0
225	20240627	153900	998663155	4115	4115	4115	4115	0
226	20240627	153800	998663155	4115	4115	4115	4115	0
227	20240627	153700	998663155	4115	4115	4115	4115	0
228	20240627	153600	998663155	4115	4115	4115	4115	0
229	20240627	153500	998663155	4115	4115	4115	4115	0
230	20240627	153400	998663155	4115	4115	4115	4115	0
231	20240627	153300	998663155	4115	4115	4115	4115	0
232	20240627	153200	998663155	4115	4115	4115	4115	0
233	20240627	153100	998663155	4115	4115	4115	4115	0
234	20240627	153000	998663155	4115	4115	4115	4115	7845
235	20240627	152900	966380980	4115	4115	4115	4115	0
236	20240627	152800	966380980	4115	4115	4115	4115	0
237	20240627	152700	966380980	4115	4115	4115	4115	0
238	20240627	152600	966380980	4115	4115	4115	4115	0
239	20240627	152500	966380980	4115	4115	4115	4115	0
240	20240627	152400	966380980	4115	4115	4115	4115	0
241	20240627	152300	966380980	4115	4115	4115	4115	0
242	20240627	152200	966380980	4115	4115	4115	4115	0
243	20240627	152100	966380980	4115	4115	4115	4115	0
244	20240627	152000	966380980	4115	4115	4115	4115	0
245	20240627	151900	966380980	4115	4115	4120	4115	1348
246	20240627	151800	960833305	4120	4120	4120	4120	6
247	20240627	151700	960808585	4120	4120	4120	4120	260
248	20240627	151600	959737385	4120	4120	4120	4120	0
249	20240627	151500	959737385	4120	4115	4120	4115	959
250	20240627	151400	955791035	4120	4120	4120	4120	0
251	20240627	151300	955791035	4120	4120	4120	4120	1
252	20240627	151200	955786915	4120	4120	4120	4120	1
253	20240627	151100	955782795	4120	4120	4120	4115	2047
254	20240627	151000	947359155	4115	4120	4120	4115	809
255	20240627	150900	944029975	4115	4120	4120	4115	340
256	20240627	150800	942630375	4120	4120	4120	4120	361
257	20240627	150700	941143055	4120	4120	4120	4120	1193
258	20240627	150600	936227895	4120	4120	4120	4120	15
259	20240627	150500	936166095	4120	4120	4120	4120	6404
260	20240627	150400	909781615	4115	4115	4115	4115	0
261	20240627	150300	909781615	4115	4115	4120	4115	1937
262	20240627	150200	901803535	4115	4120	4120	4115	1472
263	20240627	150100	895740695	4120	4125	4130	4120	266
264	20240627	150000	894644385	4125	4125	4125	4125	12
265	20240627	145900	894594885	4125	4125	4125	4120	92
266	20240627	145800	894215635	4125	4125	4125	4125	123
267	20240627	145700	893708260	4125	4120	4125	4120	16
268	20240627	145600	893642335	4120	4120	4120	4120	5
269	20240627	145500	893621735	4120	4120	4120	4120	1040
270	20240627	145400	889336935	4120	4120	4120	4120	1
271	20240627	145300	889332815	4120	4125	4125	4120	3202
272	20240627	145200	876134280	4130	4130	4130	4130	390
273	20240627	145100	874523580	4130	4125	4130	4125	122
274	20240627	145000	874019730	4125	4125	4125	4125	10
275	20240627	144900	873978480	4130	4130	4130	4130	0
276	20240627	144800	873978480	4130	4135	4135	4130	60
277	20240627	144700	873730670	4135	4135	4135	4135	3
278	20240627	144600	873718265	4135	4135	4135	4135	16
279	20240627	144500	873652105	4135	4135	4135	4135	267
280	20240627	144400	872548060	4130	4130	4130	4130	115
281	20240627	144300	872073110	4120	4130	4130	4120	1005
282	20240627	144200	867930960	4130	4130	4130	4130	415
283	20240627	144100	866217010	4135	4135	4135	4135	10
284	20240627	144000	866175660	4130	4130	4130	4130	119
285	20240627	143900	865684190	4130	4125	4130	4125	38
286	20240627	143800	865527385	4125	4120	4125	4120	130
287	20240627	143700	864991165	4125	4135	4135	4125	10117
288	20240627	143600	823230730	4135	4135	4135	4135	0
289	20240627	143500	823230730	4135	4135	4135	4135	52
290	20240627	143400	823015710	4130	4130	4130	4130	0
291	20240627	143300	823015710	4130	4130	4130	4130	272
292	20240627	143200	821892350	4135	4135	4135	4135	148
293	20240627	143100	821280370	4140	4140	4140	4140	1
294	20240627	143000	821276230	4140	4140	4140	4140	10
295	20240627	142900	821234830	4135	4135	4135	4135	1
296	20240627	142800	821230695	4135	4140	4140	4135	551
297	20240627	142700	818951555	4140	4140	4140	4140	22
298	20240627	142600	818860475	4140	4135	4140	4130	129
299	20240627	142500	818327015	4140	4140	4140	4140	15
300	20240627	142400	818264915	4140	4140	4140	4140	0
301	20240627	142300	818264915	4140	4135	4140	4135	112
302	20240627	142200	817801270	4135	4135	4135	4135	290
303	20240627	142100	816602120	4135	4135	4135	4135	0
304	20240627	142000	816602120	4135	4135	4135	4135	0
305	20240627	141900	816602120	4135	4135	4135	4135	150
306	20240627	141800	815981870	4140	4140	4140	4140	0
307	20240627	141700	815981870	4140	4140	4140	4140	0
308	20240627	141600	815981870	4140	4140	4140	4140	0
309	20240627	141500	815981870	4140	4140	4140	4140	9
310	20240627	141400	815944610	4140	4140	4140	4140	5
311	20240627	141300	815923910	4140	4140	4140	4140	0
312	20240627	141200	815923910	4140	4140	4140	4140	1017
313	20240627	141100	811713530	4140	4140	4140	4140	127
314	20240627	141000	811187750	4135	4135	4135	4135	289
315	20240627	140900	809992735	4135	4135	4135	4135	300
316	20240627	140800	808752235	4135	4135	4135	4135	220
317	20240627	140700	807842535	4135	4140	4140	4135	60
318	20240627	140600	807594385	4140	4140	4140	4140	0
319	20240627	140500	807594385	4140	4140	4140	4140	580
320	20240627	140400	805193185	4145	4145	4145	4145	3
321	20240627	140300	805180750	4145	4145	4145	4145	55
322	20240627	140200	804952775	4145	4145	4145	4145	14
323	20240627	140100	804894745	4145	4145	4145	4145	1
324	20240627	140000	804890600	4145	4145	4145	4145	100
325	20240627	135900	804476100	4140	4140	4140	4140	150
326	20240627	135800	803855100	4140	4140	4140	4140	171
327	20240627	135700	803147160	4140	4140	4140	4140	20
328	20240627	135600	803064360	4140	4140	4140	4140	371
329	20240627	135500	801528420	4140	4140	4140	4140	40
330	20240627	135400	801362820	4140	4140	4140	4140	1
331	20240627	135300	801358680	4145	4145	4145	4145	929
332	20240627	135200	797507975	4145	4145	4145	4145	1115
333	20240627	135100	792886300	4145	4145	4145	4145	60
334	20240627	135000	792637600	4150	4150	4150	4150	0
335	20240627	134900	792637600	4150	4150	4150	4150	90
336	20240627	134800	792264100	4150	4150	4150	4150	817
337	20240627	134700	788873550	4150	4150	4150	4150	65
338	20240627	134600	788603800	4150	4150	4150	4150	5
339	20240627	134500	788583050	4150	4150	4150	4150	0
340	20240627	134400	788583050	4150	4150	4150	4150	50
341	20240627	134300	788375550	4150	4150	4150	4150	316
342	20240627	134200	787064150	4145	4145	4145	4145	0
343	20240627	134100	787064150	4145	4145	4145	4145	903
344	20240627	134000	783321215	4145	4145	4145	4145	36
345	20240627	133900	783171995	4145	4145	4145	4145	205
346	20240627	133800	782322270	4145	4145	4145	4145	195
347	20240627	133700	781513995	4145	4145	4145	4145	0
348	20240627	133600	781513995	4145	4145	4145	4145	0
349	20240627	133500	781513995	4145	4145	4145	4145	6
350	20240627	133400	781489125	4140	4140	4140	4140	366
351	20240627	133300	779973885	4140	4140	4140	4140	3
352	20240627	133200	779961465	4140	4140	4140	4140	5
353	20240627	133100	779940765	4130	4130	4130	4130	0
354	20240627	133000	779940765	4130	4130	4130	4130	110
355	20240627	132900	779486465	4130	4130	4130	4130	0
356	20240627	132800	779486465	4130	4130	4130	4130	0
357	20240627	132700	779486465	4130	4130	4130	4130	0
358	20240627	132600	779486465	4130	4130	4130	4130	552
359	20240627	132500	777206705	4130	4130	4130	4130	0
360	20240627	132400	777206705	4130	4130	4130	4130	0
361	20240627	132300	777206705	4130	4130	4130	4130	12
362	20240627	132200	777157145	4130	4130	4130	4130	45
363	20240627	132100	776971295	4130	4130	4130	4130	0
364	20240627	132000	776971295	4130	4130	4130	4130	0
365	20240627	131900	776971295	4130	4130	4130	4130	240
366	20240627	131800	775980095	4130	4130	4130	4130	44
367	20240627	131700	775798375	4130	4130	4130	4130	0
368	20240627	131600	775798375	4130	4130	4130	4130	0
369	20240627	131500	775798375	4130	4130	4130	4130	700
370	20240627	131400	772907375	4130	4130	4130	4130	29
371	20240627	131300	772787605	4130	4130	4130	4130	141
372	20240627	131200	772205275	4140	4140	4140	4140	5
373	20240627	131100	772184575	4140	4140	4140	4140	0
374	20240627	131000	772184575	4140	4140	4140	4140	26
375	20240627	130900	772076935	4140	4145	4145	4140	26
376	20240627	130800	771969290	4140	4140	4140	4140	32
377	20240627	130700	771836810	4140	4140	4140	4140	27
378	20240627	130600	771725030	4140	4135	4140	4130	129
379	20240627	130500	771191810	4135	4135	4135	4135	5
380	20240627	130400	771171135	4130	4130	4130	4130	0
381	20240627	130300	771171135	4130	4130	4130	4130	0
382	20240627	130200	771171135	4130	4135	4135	4130	1035
383	20240627	130100	766895480	4140	4140	4140	4140	265
384	20240627	130000	765798380	4135	4135	4135	4135	0
385	20240627	125900	765798380	4135	4135	4135	4135	0
386	20240627	125800	765798380	4135	4140	4140	4135	602
387	20240627	125700	763308110	4140	4140	4140	4140	0
388	20240627	125600	763308110	4140	4140	4140	4140	0
389	20240627	125500	763308110	4140	4140	4140	4140	0
390	20240627	125400	763308110	4140	4140	4140	4140	26
391	20240627	125300	763200470	4145	4145	4145	4145	0
392	20240627	125200	763200470	4145	4145	4145	4145	0
393	20240627	125100	763200470	4145	4145	4145	4145	9
394	20240627	125000	763163165	4145	4145	4145	4145	40
395	20240627	124900	762997365	4140	4140	4140	4140	4
396	20240627	124800	762980805	4140	4140	4140	4140	307
397	20240627	124700	761709825	4140	4140	4140	4140	2
398	20240627	124600	761701545	4140	4140	4140	4140	72
399	20240627	124500	761403465	4135	4140	4140	4135	714
400	20240627	124400	758447620	4145	4145	4145	4145	96
401	20240627	124300	758049700	4150	4150	4150	4150	10
402	20240627	124200	758008200	4145	4145	4145	4145	58
403	20240627	124100	757767790	4140	4135	4140	4135	126
404	20240627	124000	757246260	4140	4140	4140	4140	65
405	20240627	123900	756977160	4135	4135	4135	4135	40
406	20240627	123800	756811760	4135	4135	4135	4135	71
407	20240627	123700	756518175	4130	4130	4130	4130	0
408	20240627	123600	756518175	4130	4130	4130	4130	262
409	20240627	123500	755436115	4130	4130	4130	4130	10
410	20240627	123400	755394815	4130	4130	4130	4130	271
411	20240627	123300	754275585	4130	4130	4130	4130	5
412	20240627	123200	754254935	4125	4125	4125	4125	100
413	20240627	123100	753842435	4125	4125	4125	4125	122
414	20240627	123000	753339185	4125	4130	4130	4125	65
415	20240627	122900	753070810	4130	4130	4130	4130	0
416	20240627	122800	753070810	4130	4130	4130	4130	0
417	20240627	122700	753070810	4130	4130	4130	4130	1
418	20240627	122600	753066680	4130	4125	4130	4125	15
419	20240627	122500	753004750	4135	4135	4135	4135	0
420	20240627	122400	753004750	4135	4140	4140	4100	30032
421	20240627	122300	629666810	4140	4140	4140	4140	0
422	20240627	122200	629666810	4140	4140	4140	4140	20
423	20240627	122100	629584010	4140	4140	4140	4140	0
424	20240627	122000	629584010	4140	4140	4140	4140	0
425	20240627	121900	629584010	4140	4140	4140	4140	10
426	20240627	121800	629542610	4140	4140	4140	4140	443
427	20240627	121700	627708590	4140	4140	4140	4140	16
428	20240627	121600	627642350	4135	4135	4135	4135	0
429	20240627	121500	627642350	4135	4135	4135	4135	55
430	20240627	121400	627414925	4135	4135	4135	4135	0
431	20240627	121300	627414925	4135	4140	4140	4135	1001
432	20240627	121200	623270790	4145	4145	4145	4145	25
433	20240627	121100	623167165	4145	4145	4145	4145	32
434	20240627	121000	623034525	4150	4150	4150	4150	300
435	20240627	120900	621789525	4150	4150	4150	4150	46
436	20240627	120800	621598625	4150	4150	4150	4150	0
437	20240627	120700	621598625	4150	4150	4150	4150	20
438	20240627	120600	621515625	4140	4140	4140	4140	0
439	20240627	120500	621515625	4140	4140	4140	4140	10
440	20240627	120400	621474225	4140	4140	4140	4140	0
441	20240627	120300	621474225	4140	4145	4145	4140	1136
442	20240627	120200	616767325	4150	4150	4150	4150	0
443	20240627	120100	616767325	4150	4150	4150	4150	22
444	20240627	120000	616676025	4150	4150	4150	4150	1017
445	20240627	115900	612455475	4150	4155	4155	4150	1202
446	20240627	115800	607467160	4155	4155	4155	4155	1
447	20240627	115700	607463005	4155	4155	4155	4155	0
448	20240627	115600	607463005	4155	4155	4155	4155	1
449	20240627	115500	607458850	4155	4155	4155	4155	0
450	20240627	115400	607458850	4155	4155	4155	4155	0
451	20240627	115300	607458850	4155	4155	4155	4155	104
452	20240627	115200	607026730	4170	4165	4170	4165	865
453	20240627	115100	603420480	4160	4155	4170	4155	621
454	20240627	115000	600833215	4150	4150	4150	4150	130
455	20240627	114900	600293715	4145	4145	4145	4145	68
456	20240627	114800	600011855	4145	4145	4145	4145	82
457	20240627	114700	599671965	4145	4145	4145	4145	0
458	20240627	114600	599671965	4145	4145	4145	4145	0
459	20240627	114500	599671965	4145	4145	4145	4145	1837
460	20240627	114400	592057600	4145	4145	4145	4145	88
461	20240627	114300	591692840	4150	4155	4155	4150	630
462	20240627	114200	589075400	4150	4150	4150	4150	41
463	20240627	114100	588905250	4150	4150	4150	4150	410
464	20240627	114000	587203750	4150	4150	4150	4150	0
465	20240627	113900	587203750	4150	4155	4155	4150	190
466	20240627	113800	586414740	4155	4155	4155	4155	322
467	20240627	113700	585076830	4155	4155	4155	4155	0
468	20240627	113600	585076830	4155	4155	4155	4155	0
469	20240627	113500	585076830	4155	4155	4155	4155	0
470	20240627	113400	585076830	4155	4155	4155	4155	135
471	20240627	113300	584515905	4160	4160	4160	4160	0
472	20240627	113200	584515905	4160	4165	4165	4160	190
473	20240627	113100	583725500	4160	4160	4160	4160	11
474	20240627	113000	583679740	4160	4160	4160	4160	106
475	20240627	112900	583238780	4165	4165	4165	4165	1497
476	20240627	112800	577003775	4170	4170	4170	4170	25
477	20240627	112700	576899525	4170	4170	4170	4170	10
478	20240627	112600	576857825	4170	4175	4175	4170	1283
479	20240627	112500	571507710	4175	4175	4175	4175	25
480	20240627	112400	571403335	4175	4175	4175	4175	50
481	20240627	112300	571194585	4175	4170	4175	4170	11
482	20240627	112200	571148665	4170	4170	4170	4170	45
483	20240627	112100	570961015	4170	4175	4180	4170	4107
484	20240627	112000	553814225	4175	4175	4175	4175	0
485	20240627	111900	553814225	4175	4180	4180	4175	31
486	20240627	111800	553684795	4180	4180	4180	4180	263
487	20240627	111700	552585455	4180	4180	4180	4180	694
488	20240627	111600	549684535	4175	4175	4180	4175	1035
489	20240627	111500	545363405	4175	4175	4175	4175	741
490	20240627	111400	542269730	4180	4180	4180	4180	0
491	20240627	111300	542269730	4180	4180	4180	4180	11
492	20240627	111200	542223750	4180	4185	4185	4180	422
493	20240627	111100	540458125	4185	4185	4185	4185	500
494	20240627	111000	538365625	4190	4190	4190	4185	231
495	20240627	110900	537398740	4185	4170	4185	4170	3431
496	20240627	110800	523065890	4170	4165	4170	4165	865
497	20240627	110700	519460700	4160	4160	4160	4160	490
498	20240627	110600	517422300	4160	4155	4160	4155	671
499	20240627	110500	514632975	4150	4150	4150	4150	1319
500	20240627	110400	509159125	4145	4145	4145	4145	12
501	20240627	110300	509109385	4145	4145	4145	4145	460
502	20240627	110200	507202685	4150	4145	4150	4145	57
503	20240627	110100	506966415	4145	4145	4145	4145	0
504	20240627	110000	506966415	4145	4150	4150	4145	2194
505	20240627	105900	497872010	4150	4145	4150	4145	238
506	20240627	105800	496885450	4145	4145	4145	4145	60
507	20240627	105700	496636750	4150	4150	4150	4150	271
508	20240627	105600	495512100	4150	4150	4150	4150	3
509	20240627	105500	495499650	4150	4150	4150	4150	225
510	20240627	105400	494565900	4150	4150	4150	4150	0
511	20240627	105300	494565900	4150	4155	4155	4150	1919
512	20240627	105200	486602025	4155	4155	4155	4155	76
513	20240627	105100	486286245	4155	4155	4155	4155	87
514	20240627	105000	485924760	4150	4155	4155	4150	21
515	20240627	104900	485837510	4155	4155	4155	4155	46
516	20240627	104800	485646380	4155	4155	4155	4155	118
517	20240627	104700	485156090	4155	4155	4155	4155	63
518	20240627	104600	484894325	4155	4155	4155	4155	1
519	20240627	104500	484890170	4155	4155	4155	4155	7
520	20240627	104400	484861085	4155	4155	4155	4155	8
521	20240627	104300	484827845	4155	4155	4155	4150	417
522	20240627	104200	483096710	4155	4155	4155	4155	77
523	20240627	104100	482776775	4155	4155	4155	4155	19
524	20240627	104000	482697830	4155	4155	4155	4155	319
525	20240627	103900	481372385	4155	4155	4155	4155	0
526	20240627	103800	481372385	4155	4155	4155	4155	16
527	20240627	103700	481305905	4155	4155	4155	4155	14
528	20240627	103600	481247735	4155	4150	4155	4150	3388
529	20240627	103500	467187440	4150	4150	4150	4150	0
530	20240627	103400	467187440	4150	4150	4150	4150	724
531	20240627	103300	464182840	4150	4150	4150	4150	4
532	20240627	103200	464166240	4150	4150	4150	4145	1320
533	20240627	103100	458688335	4145	4145	4145	4145	50
534	20240627	103000	458481085	4150	4150	4150	4150	0
535	20240627	102900	458481085	4150	4150	4150	4150	2
536	20240627	102800	458472785	4145	4145	4150	4145	1211
537	20240627	102700	453447885	4145	4135	4145	4130	1741
538	20240627	102600	446236715	4135	4135	4135	4135	108
539	20240627	102500	445790135	4135	4135	4135	4135	73
540	20240627	102400	445488280	4140	4135	4140	4120	2667
541	20240627	102300	434494020	4140	4140	4140	4140	5
542	20240627	102200	434473320	4135	4135	4135	4135	11
543	20240627	102100	434427835	4135	4130	4135	4130	10
544	20240627	102000	434386530	4130	4120	4130	4120	26
545	20240627	101900	434279360	4120	4135	4135	4120	10000
546	20240627	101800	393044430	4135	4140	4140	4135	224
547	20240627	101700	392117690	4140	4140	4140	4140	60
548	20240627	101600	391869290	4140	4140	4140	4140	1125
549	20240627	101500	387211790	4140	4140	4140	4140	7
550	20240627	101400	387182810	4150	4150	4150	4150	0
551	20240627	101300	387182810	4150	4145	4150	4145	17
552	20240627	101200	387112340	4145	4145	4145	4145	14
553	20240627	101100	387054310	4145	4145	4145	4145	0
554	20240627	101000	387054310	4145	4145	4145	4145	40
555	20240627	100900	386888510	4150	4150	4150	4150	10
556	20240627	100800	386847010	4140	4150	4150	4140	1228
557	20240627	100700	381763080	4140	4150	4150	4140	165
558	20240627	100600	381079480	4150	4140	4150	4135	3239
559	20240627	100500	367653960	4135	4135	4135	4135	20
560	20240627	100400	367571260	4140	4130	4140	4130	414
561	20240627	100300	365861355	4120	4130	4130	4120	1117
562	20240627	100200	361259245	4120	4120	4120	4120	200
563	20240627	100100	360435245	4120	4120	4120	4120	781
564	20240627	100000	357217525	4105	4125	4125	4105	1559
565	20240627	095900	350815345	4125	4130	4130	4100	20376
566	20240627	095800	267163625	4130	4125	4130	4110	7319
567	20240627	095700	237064545	4120	4120	4120	4120	244
568	20240627	095600	236059265	4120	4125	4125	4120	1785
569	20240627	095500	228704310	4125	4130	4130	4125	70
570	20240627	095400	228415460	4125	4125	4125	4125	0
571	20240627	095300	228415460	4125	4125	4125	4120	179
572	20240627	095200	227677880	4125	4125	4125	4125	4
573	20240627	095100	227661380	4120	4125	4125	4120	325
574	20240627	095000	226322130	4125	4125	4125	4125	2
575	20240627	094900	226313880	4120	4120	4120	4115	110
576	20240627	094800	225860770	4120	4120	4120	4120	37
577	20240627	094700	225708330	4120	4120	4120	4120	1
578	20240627	094600	225704210	4120	4130	4130	4120	167
579	20240627	094500	225016010	4135	4145	4145	4105	30253
580	20240627	094400	100682475	4145	4145	4145	4145	14
581	20240627	094300	100624445	4140	4140	4140	4140	1040
582	20240627	094200	96318845	4140	4140	4140	4140	389
583	20240627	094100	94708385	4140	4145	4145	4140	1210
584	20240627	094000	89698955	4150	4145	4150	4145	92
585	20240627	093900	89317400	4140	4145	4145	4140	1110
586	20240627	093800	84716490	4150	4160	4160	4145	3142
587	20240627	093700	71677060	4160	4155	4160	4155	314
588	20240627	093600	70372320	4160	4160	4165	4160	415
589	20240627	093500	68644300	4150	4155	4155	4150	55
590	20240627	093400	68415785	4155	4160	4160	4155	200
591	20240627	093300	67584550	4165	4165	4170	4165	404
592	20240627	093200	65900000	4160	4160	4160	4160	10
593	20240627	093100	65858400	4160	4150	4160	4150	130
594	20240627	093000	65317900	4150	4150	4150	4150	0
595	20240627	092900	65317900	4150	4150	4175	4150	2014
596	20240627	092800	56924945	4160	4160	4160	4160	1
597	20240627	092700	56920785	4150	4155	4155	4150	557
598	20240627	092600	54608915	4155	4160	4160	4155	1495
599	20240627	092500	48390415	4165	4165	4165	4165	146
600	20240627	092400	47782325	4160	4165	4165	4160	173
601	20240627	092300	47061795	4165	4165	4165	4165	16
602	20240627	092200	46995155	4160	4160	4160	4155	1233
603	20240627	092100	41869065	4165	4165	4165	4160	1062
604	20240627	092000	37450835	4165	4165	4165	4165	901
605	20240627	091900	33698170	4170	4170	4170	4170	1
606	20240627	091800	33694000	4165	4170	4170	4165	304
607	20240627	091700	32427820	4165	4170	4170	4165	861
608	20240627	091600	28841680	4175	4175	4175	4175	3
609	20240627	091500	28829155	4165	4175	4175	4165	1623
610	20240627	091400	22063350	4180	4180	4180	4180	306
611	20240627	091300	20784270	4175	4175	4175	4175	10
612	20240627	091200	20742520	4175	4175	4175	4175	401
613	20240627	091100	19068345	4170	4170	4170	4170	828
614	20240627	091000	15615585	4170	4175	4175	4170	30
615	20240627	090900	15490430	4175	4180	4180	4175	110
616	20240627	090800	15031005	4170	4180	4180	4170	33
617	20240627	090700	14893215	4180	4185	4185	4180	222
618	20240627	090600	13964155	4180	4170	4180	4170	104
619	20240627	090500	13529525	4170	4175	4175	4170	60
620	20240627	090400	13279275	4180	4180	4180	4180	123
621	20240627	090300	12765135	4185	4185	4185	4185	10
622	20240627	090200	12723285	4190	4200	4200	4190	15
623	20240627	090100	12660385	4165	4190	4190	4155	867
624	20240627	090000	9042605	4205	4200	4205	4200	2153