KissMeData/000540/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	183100	449418015	4075	4075	4075	4075	788
3	20240628	183000	449418015	4075	4075	4075	4075	0
4	20240628	182900	449418015	4075	4075	4075	4075	0
5	20240628	182800	449418015	4075	4075	4075	4075	0
6	20240628	182700	449418015	4075	4075	4075	4075	0
7	20240628	182600	449418015	4075	4075	4075	4075	0
8	20240628	182500	449418015	4075	4075	4075	4075	0
9	20240628	182400	449418015	4075	4075	4075	4075	0
10	20240628	182300	449418015	4075	4075	4075	4075	0
11	20240628	182200	449418015	4075	4075	4075	4075	0
12	20240628	182100	449418015	4075	4075	4075	4075	0
13	20240628	182000	449418015	4075	4075	4075	4075	0
14	20240628	181900	449418015	4075	4075	4075	4075	0
15	20240628	181800	449418015	4075	4075	4075	4075	0
16	20240628	181700	449418015	4075	4075	4075	4075	0
17	20240628	181600	449418015	4075	4075	4075	4075	0
18	20240628	181500	449418015	4075	4075	4075	4075	0
19	20240628	181400	449418015	4075	4075	4075	4075	0
20	20240628	181300	449418015	4075	4075	4075	4075	0
21	20240628	181200	449418015	4075	4075	4075	4075	0
22	20240628	181100	449418015	4075	4075	4075	4075	0
23	20240628	181000	449418015	4075	4075	4075	4075	0
24	20240628	180900	449418015	4075	4075	4075	4075	0
25	20240628	180800	449418015	4075	4075	4075	4075	0
26	20240628	180700	449418015	4075	4075	4075	4075	0
27	20240628	180600	449418015	4075	4075	4075	4075	0
28	20240628	180500	449418015	4075	4075	4075	4075	0
29	20240628	180400	449418015	4075	4075	4075	4075	0
30	20240628	180300	449418015	4075	4075	4075	4075	0
31	20240628	180200	449418015	4075	4075	4075	4075	0
32	20240628	180100	449418015	4075	4075	4075	4075	788
33	20240628	180000	449418015	4075	4075	4075	4075	0
34	20240628	175900	449418015	4075	4075	4075	4075	0
35	20240628	175800	449418015	4075	4075	4075	4075	0
36	20240628	175700	449418015	4075	4075	4075	4075	0
37	20240628	175600	449418015	4075	4075	4075	4075	0
38	20240628	175500	449418015	4075	4075	4075	4075	0
39	20240628	175400	449418015	4075	4075	4075	4075	0
40	20240628	175300	449418015	4075	4075	4075	4075	0
41	20240628	175200	449418015	4075	4075	4075	4075	0
42	20240628	175100	449418015	4075	4075	4075	4075	0
43	20240628	175000	449418015	4075	4075	4075	4075	0
44	20240628	174900	449418015	4075	4075	4075	4075	0
45	20240628	174800	449418015	4075	4075	4075	4075	0
46	20240628	174700	449418015	4075	4075	4075	4075	0
47	20240628	174600	449418015	4075	4075	4075	4075	0
48	20240628	174500	449418015	4075	4075	4075	4075	0
49	20240628	174400	449418015	4075	4075	4075	4075	0
50	20240628	174300	449418015	4075	4075	4075	4075	0
51	20240628	174200	449418015	4075	4075	4075	4075	0
52	20240628	174100	449418015	4075	4075	4075	4075	0
53	20240628	174000	449418015	4075	4075	4075	4075	0
54	20240628	173900	449418015	4075	4075	4075	4075	0
55	20240628	173800	449418015	4075	4075	4075	4075	0
56	20240628	173700	449418015	4075	4075	4075	4075	0
57	20240628	173600	449418015	4075	4075	4075	4075	0
58	20240628	173500	449418015	4075	4075	4075	4075	0
59	20240628	173400	449418015	4075	4075	4075	4075	0
60	20240628	173300	449418015	4075	4075	4075	4075	0
61	20240628	173200	449418015	4075	4075	4075	4075	0
62	20240628	173100	449418015	4075	4075	4075	4075	788
63	20240628	173000	449418015	4075	4075	4075	4075	0
64	20240628	172900	449418015	4075	4075	4075	4075	0
65	20240628	172800	449418015	4075	4075	4075	4075	0
66	20240628	172700	449418015	4075	4075	4075	4075	0
67	20240628	172600	449418015	4075	4075	4075	4075	0
68	20240628	172500	449418015	4075	4075	4075	4075	0
69	20240628	172400	449418015	4075	4075	4075	4075	0
70	20240628	172300	449418015	4075	4075	4075	4075	0
71	20240628	172200	449418015	4075	4075	4075	4075	0
72	20240628	172100	449418015	4075	4075	4075	4075	0
73	20240628	172000	449418015	4075	4075	4075	4075	0
74	20240628	171900	449418015	4075	4075	4075	4075	0
75	20240628	171800	449418015	4075	4075	4075	4075	0
76	20240628	171700	449418015	4075	4075	4075	4075	0
77	20240628	171600	449418015	4075	4075	4075	4075	0
78	20240628	171500	449418015	4075	4075	4075	4075	0
79	20240628	171400	449418015	4075	4075	4075	4075	0
80	20240628	171300	449418015	4075	4075	4075	4075	0
81	20240628	171200	449418015	4075	4075	4075	4075	0
82	20240628	171100	449418015	4075	4075	4075	4075	0
83	20240628	171000	449418015	4075	4075	4075	4075	0
84	20240628	170900	449418015	4075	4075	4075	4075	0
85	20240628	170800	449418015	4075	4075	4075	4075	0
86	20240628	170700	449418015	4075	4075	4075	4075	0
87	20240628	170600	449418015	4075	4075	4075	4075	0
88	20240628	170500	449418015	4075	4075	4075	4075	0
89	20240628	170400	449418015	4075	4075	4075	4075	0
90	20240628	170300	449418015	4075	4075	4075	4075	0
91	20240628	170200	449418015	4075	4075	4075	4075	0
92	20240628	170100	449418015	4075	4075	4075	4075	788
93	20240628	170000	449418015	4075	4075	4075	4075	0
94	20240628	165900	449418015	4075	4075	4075	4075	0
95	20240628	165800	449418015	4075	4075	4075	4075	0
96	20240628	165700	449418015	4075	4075	4075	4075	0
97	20240628	165600	449418015	4075	4075	4075	4075	0
98	20240628	165500	449418015	4075	4075	4075	4075	0
99	20240628	165400	449418015	4075	4075	4075	4075	0
100	20240628	165300	449418015	4075	4075	4075	4075	0
101	20240628	165200	449418015	4075	4075	4075	4075	0
102	20240628	165100	449418015	4075	4075	4075	4075	0
103	20240628	165000	449418015	4075	4075	4075	4075	0
104	20240628	164900	449418015	4075	4075	4075	4075	0
105	20240628	164800	449418015	4075	4075	4075	4075	0
106	20240628	164700	449418015	4075	4075	4075	4075	0
107	20240628	164600	449418015	4075	4075	4075	4075	0
108	20240628	164500	449418015	4075	4075	4075	4075	0
109	20240628	164400	449418015	4075	4075	4075	4075	0
110	20240628	164300	449418015	4075	4075	4075	4075	0
111	20240628	164200	449418015	4075	4075	4075	4075	0
112	20240628	164100	449418015	4075	4075	4075	4075	0
113	20240628	164000	449418015	4075	4075	4075	4075	0
114	20240628	163900	449418015	4075	4075	4075	4075	0
115	20240628	163800	449418015	4075	4075	4075	4075	0
116	20240628	163700	449418015	4075	4075	4075	4075	0
117	20240628	163600	449418015	4075	4075	4075	4075	0
118	20240628	163500	449418015	4075	4075	4075	4075	0
119	20240628	163400	449418015	4075	4075	4075	4075	0
120	20240628	163300	449418015	4075	4075	4075	4075	0
121	20240628	163200	449418015	4075	4075	4075	4075	0
122	20240628	163100	449418015	4075	4075	4075	4075	788
123	20240628	163000	449418015	4075	4075	4075	4075	0
124	20240628	162900	449418015	4075	4075	4075	4075	0
125	20240628	162800	449418015	4075	4075	4075	4075	0
126	20240628	162700	449418015	4075	4075	4075	4075	0
127	20240628	162600	449418015	4075	4075	4075	4075	0
128	20240628	162500	449418015	4075	4075	4075	4075	0
129	20240628	162400	449418015	4075	4075	4075	4075	0
130	20240628	162300	449418015	4075	4075	4075	4075	0
131	20240628	162200	449418015	4075	4075	4075	4075	0
132	20240628	162100	449418015	4075	4075	4075	4075	0
133	20240628	162000	449418015	4075	4075	4075	4075	0
134	20240628	161900	449418015	4075	4075	4075	4075	0
135	20240628	161800	449418015	4075	4075	4075	4075	0
136	20240628	161700	449418015	4075	4075	4075	4075	0
137	20240628	161600	449418015	4075	4075	4075	4075	0
138	20240628	161500	449418015	4075	4075	4075	4075	0
139	20240628	161400	449418015	4075	4075	4075	4075	0
140	20240628	161300	449418015	4075	4075	4075	4075	0
141	20240628	161200	449418015	4075	4075	4075	4075	0
142	20240628	161100	449418015	4075	4075	4075	4075	0
143	20240628	161000	449418015	4075	4075	4075	4075	0
144	20240628	160900	449418015	4075	4075	4075	4075	0
145	20240628	160800	449418015	4075	4075	4075	4075	0
146	20240628	160700	449418015	4075	4075	4075	4075	0
147	20240628	160600	449418015	4075	4075	4075	4075	0
148	20240628	160500	449418015	4075	4075	4075	4075	0
149	20240628	160400	449418015	4075	4075	4075	4075	0
150	20240628	160300	449418015	4075	4075	4075	4075	0
151	20240628	160200	449418015	4075	4075	4075	4075	0
152	20240628	160100	449418015	4075	4075	4075	4075	788
153	20240628	160000	449418015	4075	4075	4075	4075	0
154	20240628	155900	449418015	4075	4075	4075	4075	0
155	20240628	155800	449418015	4075	4075	4075	4075	0
156	20240628	155700	449418015	4075	4075	4075	4075	0
157	20240628	155600	449418015	4075	4075	4075	4075	0
158	20240628	155500	449418015	4075	4075	4075	4075	0
159	20240628	155400	449418015	4075	4075	4075	4075	0
160	20240628	155300	449418015	4075	4075	4075	4075	0
161	20240628	155200	449418015	4075	4075	4075	4075	0
162	20240628	155100	449418015	4075	4075	4075	4075	0
163	20240628	155000	449418015	4075	4075	4075	4075	0
164	20240628	154900	449418015	4075	4075	4075	4075	0
165	20240628	154800	449418015	4075	4075	4075	4075	0
166	20240628	154700	449418015	4075	4075	4075	4075	0
167	20240628	154600	449418015	4075	4075	4075	4075	0
168	20240628	154500	449418015	4075	4075	4075	4075	0
169	20240628	154400	449418015	4075	4075	4075	4075	0
170	20240628	154300	449418015	4075	4075	4075	4075	0
171	20240628	154200	449418015	4075	4075	4075	4075	0
172	20240628	154100	449418015	4075	4075	4075	4075	0
173	20240628	154000	449418015	4075	4075	4075	4075	0
174	20240628	153900	449418015	4075	4075	4075	4075	0
175	20240628	153800	449418015	4075	4075	4075	4075	0
176	20240628	153700	449418015	4075	4075	4075	4075	0
177	20240628	153600	449418015	4075	4075	4075	4075	0
178	20240628	153500	449418015	4075	4075	4075	4075	0
179	20240628	153400	449418015	4075	4075	4075	4075	0
180	20240628	153300	449418015	4075	4075	4075	4075	0
181	20240628	153200	449418015	4075	4075	4075	4075	0
182	20240628	153100	449418015	4075	4075	4075	4075	788
183	20240628	153000	449418015	4075	4075	4075	4075	788
184	20240628	152900	446206915	4065	4065	4065	4065	0
185	20240628	152800	446206915	4065	4065	4065	4065	0
186	20240628	152700	446206915	4065	4065	4065	4065	0
187	20240628	152600	446206915	4065	4065	4065	4065	0
188	20240628	152500	446206915	4065	4065	4065	4065	0
189	20240628	152400	446206915	4065	4065	4065	4065	0
190	20240628	152300	446206915	4065	4065	4065	4065	0
191	20240628	152200	446206915	4065	4065	4065	4065	0
192	20240628	152100	446206915	4065	4065	4065	4065	0
193	20240628	152000	446206915	4065	4065	4065	4065	0
194	20240628	151900	446206915	4065	4100	4100	4065	13
195	20240628	151800	446153810	4080	4095	4095	4080	490
196	20240628	151700	444147460	4095	4095	4095	4090	7
197	20240628	151600	444118800	4100	4080	4100	4080	1017
198	20240628	151500	439954630	4080	4080	4080	4080	0
199	20240628	151400	439954630	4080	4080	4080	4080	1
200	20240628	151300	439950550	4075	4075	4075	4075	4
201	20240628	151200	439934250	4065	4070	4070	4065	68
202	20240628	151100	439657820	4075	4075	4075	4075	0
203	20240628	151000	439657820	4075	4070	4080	4065	203
204	20240628	150900	438832570	4065	4075	4080	4065	757
205	20240628	150800	435752565	4080	4080	4080	4080	46
206	20240628	150700	435564885	4080	4075	4080	4075	198
207	20240628	150600	434757765	4075	4085	4085	4075	326
208	20240628	150500	433429290	4080	4090	4090	4080	1577
209	20240628	150400	426981360	4075	4075	4075	4075	72
210	20240628	150300	426687960	4095	4075	4095	4075	3120
211	20240628	150200	413916540	4075	4075	4075	4075	1
212	20240628	150100	413912465	4070	4070	4070	4070	0
213	20240628	150000	413912465	4070	4070	4070	4070	0
214	20240628	145900	413912465	4070	4070	4070	4070	0
215	20240628	145800	413912465	4070	4070	4070	4070	0
216	20240628	145700	413912465	4070	4070	4070	4070	1
217	20240628	145600	413908395	4065	4065	4065	4065	0
218	20240628	145500	413908395	4065	4065	4065	4065	71
219	20240628	145400	413619780	4065	4065	4065	4065	0
220	20240628	145300	413619780	4065	4065	4065	4065	0
221	20240628	145200	413619780	4065	4065	4065	4065	212
222	20240628	145100	412758000	4075	4070	4075	4070	2
223	20240628	145000	412749855	4065	4065	4065	4065	0
224	20240628	144900	412749855	4065	4065	4065	4065	0
225	20240628	144800	412749855	4065	4065	4065	4065	0
226	20240628	144700	412749855	4065	4065	4065	4065	1
227	20240628	144600	412745790	4065	4075	4075	4065	131
228	20240628	144500	412213265	4075	4075	4075	4075	0
229	20240628	144400	412213265	4075	4070	4075	4070	5
230	20240628	144300	412192910	4070	4070	4070	4070	3
231	20240628	144200	412180700	4070	4070	4070	4070	0
232	20240628	144100	412180700	4070	4070	4070	4070	114
233	20240628	144000	411716720	4070	4070	4070	4070	17
234	20240628	143900	411647530	4075	4075	4075	4075	0
235	20240628	143800	411647530	4075	4075	4075	4075	0
236	20240628	143700	411647530	4075	4075	4075	4075	0
237	20240628	143600	411647530	4075	4075	4075	4075	0
238	20240628	143500	411647530	4075	4075	4075	4075	1
239	20240628	143400	411643455	4075	4075	4075	4075	0
240	20240628	143300	411643455	4075	4075	4075	4075	400
241	20240628	143200	410013455	4075	4075	4075	4075	0
242	20240628	143100	410013455	4075	4070	4075	4070	47
243	20240628	143000	409822135	4065	4070	4070	4065	301
244	20240628	142900	408598565	4065	4065	4065	4065	100
245	20240628	142800	408192065	4070	4070	4070	4070	0
246	20240628	142700	408192065	4070	4070	4070	4070	0
247	20240628	142600	408192065	4070	4070	4070	4070	10
248	20240628	142500	408151365	4070	4070	4070	4070	0
249	20240628	142400	408151365	4070	4070	4070	4070	0
250	20240628	142300	408151365	4070	4070	4070	4070	50
251	20240628	142200	407947865	4070	4070	4070	4070	0
252	20240628	142100	407947865	4070	4070	4070	4070	54
253	20240628	142000	407728085	4065	4070	4070	4065	1467
254	20240628	141900	401759895	4085	4085	4085	4085	0
255	20240628	141800	401759895	4085	4085	4085	4085	0
256	20240628	141700	401759895	4085	4085	4085	4085	0
257	20240628	141600	401759895	4085	4085	4085	4085	42
258	20240628	141500	401588325	4070	4070	4070	4070	0
259	20240628	141400	401588325	4070	4075	4075	4070	1827
260	20240628	141300	394150050	4085	4085	4085	4085	0
261	20240628	141200	394150050	4085	4085	4085	4085	0
262	20240628	141100	394150050	4085	4085	4085	4085	0
263	20240628	141000	394150050	4085	4085	4085	4085	0
264	20240628	140900	394150050	4085	4080	4085	4080	900
265	20240628	140800	390474530	4080	4080	4080	4080	1354
266	20240628	140700	384950210	4080	4080	4080	4080	0
267	20240628	140600	384950210	4080	4080	4080	4080	1400
268	20240628	140500	379238210	4085	4085	4085	4085	0
269	20240628	140400	379238210	4085	4085	4085	4085	0
270	20240628	140300	379238210	4085	4085	4085	4085	0
271	20240628	140200	379238210	4085	4085	4085	4085	0
272	20240628	140100	379238210	4085	4085	4085	4085	0
273	20240628	140000	379238210	4085	4085	4085	4085	0
274	20240628	135900	379238210	4085	4085	4085	4085	1
275	20240628	135800	379234125	4090	4090	4090	4090	0
276	20240628	135700	379234125	4090	4090	4090	4090	33
277	20240628	135600	379099155	4080	4080	4080	4080	57
278	20240628	135500	378866595	4085	4085	4085	4085	0
279	20240628	135400	378866595	4085	4090	4090	4085	2886
280	20240628	135300	367072435	4090	4090	4090	4090	0
281	20240628	135200	367072435	4090	4090	4090	4090	0
282	20240628	135100	367072435	4090	4090	4090	4090	0
283	20240628	135000	367072435	4090	4090	4090	4090	0
284	20240628	134900	367072435	4090	4090	4090	4090	0
285	20240628	134800	367072435	4090	4090	4090	4090	0
286	20240628	134700	367072435	4090	4090	4090	4090	0
287	20240628	134600	367072435	4090	4090	4090	4090	0
288	20240628	134500	367072435	4090	4090	4090	4090	0
289	20240628	134400	367072435	4090	4090	4090	4090	152
290	20240628	134300	366450755	4090	4090	4090	4090	0
291	20240628	134200	366450755	4090	4090	4090	4090	0
292	20240628	134100	366450755	4090	4090	4090	4090	0
293	20240628	134000	366450755	4090	4090	4090	4090	0
294	20240628	133900	366450755	4090	4090	4090	4090	0
295	20240628	133800	366450755	4090	4090	4090	4090	0
296	20240628	133700	366450755	4090	4090	4090	4090	0
297	20240628	133600	366450755	4090	4090	4090	4090	0
298	20240628	133500	366450755	4090	4090	4090	4090	0
299	20240628	133400	366450755	4090	4090	4090	4090	0
300	20240628	133300	366450755	4090	4090	4090	4090	0
301	20240628	133200	366450755	4090	4090	4090	4090	120
302	20240628	133100	365959955	4090	4090	4090	4090	0
303	20240628	133000	365959955	4090	4090	4090	4090	0
304	20240628	132900	365959955	4090	4090	4090	4090	0
305	20240628	132800	365959955	4090	4090	4090	4090	0
306	20240628	132700	365959955	4090	4090	4090	4090	0
307	20240628	132600	365959955	4090	4090	4090	4090	0
308	20240628	132500	365959955	4090	4090	4090	4090	0
309	20240628	132400	365959955	4090	4090	4090	4090	0
310	20240628	132300	365959955	4090	4090	4090	4090	0
311	20240628	132200	365959955	4090	4090	4090	4090	0
312	20240628	132100	365959955	4090	4090	4090	4090	0
313	20240628	132000	365959955	4090	4090	4090	4090	1
314	20240628	131900	365955865	4095	4095	4095	4095	0
315	20240628	131800	365955865	4095	4095	4095	4095	0
316	20240628	131700	365955865	4095	4095	4095	4095	97
317	20240628	131600	365558650	4095	4095	4095	4095	0
318	20240628	131500	365558650	4095	4095	4095	4095	0
319	20240628	131400	365558650	4095	4095	4095	4095	0
320	20240628	131300	365558650	4095	4095	4095	4095	0
321	20240628	131200	365558650	4095	4095	4095	4095	0
322	20240628	131100	365558650	4095	4095	4095	4095	0
323	20240628	131000	365558650	4095	4095	4095	4095	0
324	20240628	130900	365558650	4095	4095	4095	4095	8
325	20240628	130800	365525890	4095	4095	4095	4095	0
326	20240628	130700	365525890	4095	4095	4095	4095	0
327	20240628	130600	365525890	4095	4095	4095	4095	0
328	20240628	130500	365525890	4095	4095	4095	4095	2
329	20240628	130400	365517700	4090	4090	4090	4090	0
330	20240628	130300	365517700	4090	4090	4090	4090	6
331	20240628	130200	365493160	4090	4090	4090	4090	1
332	20240628	130100	365489070	4090	4090	4090	4090	14
333	20240628	130000	365431810	4090	4090	4090	4090	41
334	20240628	125900	365264120	4100	4100	4100	4100	0
335	20240628	125800	365264120	4100	4095	4100	4095	50
336	20240628	125700	365059125	4100	4100	4100	4100	9
337	20240628	125600	365022225	4095	4100	4100	4095	1701
338	20240628	125500	358048300	4105	4105	4105	4105	0
339	20240628	125400	358048300	4105	4105	4105	4105	0
340	20240628	125300	358048300	4105	4105	4105	4105	7
341	20240628	125200	358019565	4105	4105	4105	4105	3
342	20240628	125100	358007250	4105	4105	4105	4105	0
343	20240628	125000	358007250	4105	4105	4105	4105	0
344	20240628	124900	358007250	4105	4105	4105	4105	0
345	20240628	124800	358007250	4105	4105	4105	4105	31
346	20240628	124700	357879995	4105	4105	4105	4105	10
347	20240628	124600	357838945	4100	4100	4100	4100	0
348	20240628	124500	357838945	4100	4100	4100	4100	5
349	20240628	124400	357818445	4100	4100	4100	4100	0
350	20240628	124300	357818445	4100	4100	4100	4100	0
351	20240628	124200	357818445	4100	4100	4100	4100	0
352	20240628	124100	357818445	4100	4100	4100	4100	0
353	20240628	124000	357818445	4100	4100	4100	4100	106
354	20240628	123900	357383845	4105	4105	4105	4105	38
355	20240628	123800	357227855	4105	4105	4105	4105	0
356	20240628	123700	357227855	4105	4105	4105	4105	30
357	20240628	123600	357104705	4110	4110	4110	4110	0
358	20240628	123500	357104705	4110	4110	4110	4110	5
359	20240628	123400	357084155	4110	4110	4110	4110	0
360	20240628	123300	357084155	4110	4110	4110	4110	0
361	20240628	123200	357084155	4110	4110	4110	4110	0
362	20240628	123100	357084155	4110	4110	4110	4110	1
363	20240628	123000	357080045	4115	4115	4115	4115	0
364	20240628	122900	357080045	4115	4115	4115	4115	243
365	20240628	122800	356080100	4115	4115	4115	4115	0
366	20240628	122700	356080100	4115	4115	4115	4115	0
367	20240628	122600	356080100	4115	4115	4115	4115	0
368	20240628	122500	356080100	4115	4115	4115	4115	0
369	20240628	122400	356080100	4115	4120	4120	4115	701
370	20240628	122300	353192050	4125	4125	4125	4125	0
371	20240628	122200	353192050	4125	4130	4130	4125	50
372	20240628	122100	352985555	4130	4145	4145	4130	261
373	20240628	122000	351905240	4145	4130	4145	4130	1852
374	20240628	121900	344241665	4125	4125	4125	4125	204
375	20240628	121800	343400165	4110	4110	4110	4110	0
376	20240628	121700	343400165	4110	4110	4110	4110	1
377	20240628	121600	343396055	4105	4105	4105	4105	0
378	20240628	121500	343396055	4105	4105	4105	4105	0
379	20240628	121400	343396055	4105	4105	4105	4105	0
380	20240628	121300	343396055	4105	4105	4105	4105	277
381	20240628	121200	342258970	4105	4105	4105	4105	201
382	20240628	121100	341433865	4105	4105	4105	4105	0
383	20240628	121000	341433865	4105	4105	4105	4105	0
384	20240628	120900	341433865	4105	4105	4105	4105	0
385	20240628	120800	341433865	4105	4105	4105	4105	0
386	20240628	120700	341433865	4105	4105	4105	4105	0
387	20240628	120600	341433865	4105	4105	4105	4105	0
388	20240628	120500	341433865	4105	4105	4105	4105	0
389	20240628	120400	341433865	4105	4105	4105	4105	0
390	20240628	120300	341433865	4105	4110	4110	4105	7001
391	20240628	120200	312659760	4120	4120	4120	4120	0
392	20240628	120100	312659760	4120	4120	4120	4120	587
393	20240628	120000	310241320	4110	4110	4110	4110	0
394	20240628	115900	310241320	4110	4115	4115	4110	2121
395	20240628	115800	301523955	4120	4120	4120	4120	0
396	20240628	115700	301523955	4120	4120	4120	4120	0
397	20240628	115600	301523955	4120	4120	4120	4120	0
398	20240628	115500	301523955	4120	4120	4120	4120	0
399	20240628	115400	301523955	4120	4120	4120	4120	15
400	20240628	115300	301462155	4120	4120	4120	4120	0
401	20240628	115200	301462155	4120	4120	4120	4120	0
402	20240628	115100	301462155	4120	4120	4120	4120	51
403	20240628	115000	301252035	4120	4120	4120	4120	0
404	20240628	114900	301252035	4120	4120	4120	4120	0
405	20240628	114800	301252035	4120	4120	4120	4120	0
406	20240628	114700	301252035	4120	4120	4120	4120	0
407	20240628	114600	301252035	4120	4120	4120	4120	0
408	20240628	114500	301252035	4120	4120	4120	4120	0
409	20240628	114400	301252035	4120	4120	4120	4120	0
410	20240628	114300	301252035	4120	4120	4120	4120	0
411	20240628	114200	301252035	4120	4120	4120	4120	0
412	20240628	114100	301252035	4120	4120	4120	4120	19
413	20240628	114000	301173755	4120	4120	4120	4120	0
414	20240628	113900	301173755	4120	4120	4120	4120	1
415	20240628	113800	301169635	4115	4115	4115	4115	0
416	20240628	113700	301169635	4115	4115	4115	4115	0
417	20240628	113600	301169635	4115	4115	4115	4115	1
418	20240628	113500	301165520	4110	4110	4110	4110	0
419	20240628	113400	301165520	4110	4110	4110	4110	0
420	20240628	113300	301165520	4110	4110	4110	4110	0
421	20240628	113200	301165520	4110	4110	4110	4110	0
422	20240628	113100	301165520	4110	4110	4110	4110	0
423	20240628	113000	301165520	4110	4110	4110	4110	0
424	20240628	112900	301165520	4110	4110	4110	4110	360
425	20240628	112800	299685920	4110	4110	4110	4110	0
426	20240628	112700	299685920	4110	4110	4110	4110	0
427	20240628	112600	299685920	4110	4110	4110	4110	0
428	20240628	112500	299685920	4110	4110	4110	4110	0
429	20240628	112400	299685920	4110	4110	4110	4110	0
430	20240628	112300	299685920	4110	4110	4110	4110	1
431	20240628	112200	299681810	4125	4110	4125	4110	1120
432	20240628	112100	295073235	4110	4110	4110	4110	0
433	20240628	112000	295073235	4110	4110	4110	4110	10
434	20240628	111900	295032135	4110	4110	4110	4110	0
435	20240628	111800	295032135	4110	4110	4110	4110	41
436	20240628	111700	294863625	4110	4110	4110	4110	247
437	20240628	111600	293848455	4110	4105	4110	4105	147
438	20240628	111500	293244640	4100	4105	4105	4100	283
439	20240628	111400	292082940	4100	4100	4100	4100	5
440	20240628	111300	292062440	4100	4100	4100	4100	0
441	20240628	111200	292062440	4100	4090	4100	4090	1427
442	20240628	111100	286211860	4090	4090	4090	4090	988
443	20240628	111000	282170940	4090	4095	4095	4090	1375
444	20240628	110900	276542240	4095	4095	4095	4095	100
445	20240628	110800	276132740	4095	4095	4095	4095	880
446	20240628	110700	272529140	4105	4105	4105	4105	0
447	20240628	110600	272529140	4105	4110	4110	4100	8172
448	20240628	110500	238994505	4110	4110	4110	4110	0
449	20240628	110400	238994505	4110	4115	4115	4110	100
450	20240628	110300	238583030	4120	4120	4120	4120	0
451	20240628	110200	238583030	4120	4120	4120	4120	2
452	20240628	110100	238574790	4115	4115	4115	4115	1082
453	20240628	110000	234122360	4115	4115	4115	4115	993
454	20240628	105900	230036165	4115	4115	4115	4115	6
455	20240628	105800	230011475	4115	4120	4120	4115	545
456	20240628	105700	227768790	4115	4115	4115	4115	127
457	20240628	105600	227246185	4115	4120	4120	4115	1962
458	20240628	105500	219172545	4115	4115	4115	4115	280
459	20240628	105400	218020345	4115	4115	4115	4115	146
460	20240628	105300	217419555	4125	4115	4125	4115	720
461	20240628	105200	214450845	4120	4120	4120	4110	1570
462	20240628	105100	207992360	4110	4115	4115	4110	2000
463	20240628	105000	199769730	4120	4120	4120	4120	1000
464	20240628	104900	195649730	4120	4135	4135	4120	2654
465	20240628	104800	184702455	4135	4135	4135	4135	0
466	20240628	104700	184702455	4135	4135	4135	4135	406
467	20240628	104600	183023645	4140	4140	4140	4140	0
468	20240628	104500	183023645	4140	4140	4140	4140	0
469	20240628	104400	183023645	4140	4140	4140	4140	0
470	20240628	104300	183023645	4140	4140	4140	4140	0
471	20240628	104200	183023645	4140	4140	4140	4140	404
472	20240628	104100	181351085	4140	4140	4140	4140	96
473	20240628	104000	180953645	4145	4145	4145	4145	0
474	20240628	103900	180953645	4145	4145	4145	4145	277
475	20240628	103800	179805480	4145	4145	4145	4145	0
476	20240628	103700	179805480	4145	4145	4145	4145	0
477	20240628	103600	179805480	4145	4145	4145	4145	0
478	20240628	103500	179805480	4145	4145	4145	4145	0
479	20240628	103400	179805480	4145	4145	4145	4145	0
480	20240628	103300	179805480	4145	4145	4145	4145	12
481	20240628	103200	179755740	4135	4135	4135	4135	16
482	20240628	103100	179689580	4135	4135	4135	4135	0
483	20240628	103000	179689580	4135	4135	4135	4135	0
484	20240628	102900	179689580	4135	4135	4135	4135	0
485	20240628	102800	179689580	4135	4135	4135	4135	0
486	20240628	102700	179689580	4135	4145	4145	4135	39
487	20240628	102600	179528275	4145	4145	4145	4145	0
488	20240628	102500	179528275	4145	4145	4145	4145	0
489	20240628	102400	179528275	4145	4145	4145	4145	0
490	20240628	102300	179528275	4145	4145	4145	4145	65
491	20240628	102200	179258850	4140	4140	4140	4140	108
492	20240628	102100	178811730	4135	4135	4135	4135	80
493	20240628	102000	178480930	4125	4125	4125	4125	0
494	20240628	101900	178480930	4125	4125	4125	4125	1
495	20240628	101800	178476805	4130	4145	4145	4130	993
496	20240628	101700	174366635	4145	4145	4145	4145	0
497	20240628	101600	174366635	4145	4145	4145	4145	10
498	20240628	101500	174325185	4145	4145	4145	4145	0
499	20240628	101400	174325185	4145	4145	4145	4145	4
500	20240628	101300	174308605	4130	4130	4130	4130	0
501	20240628	101200	174308605	4130	4130	4130	4130	144
502	20240628	101100	173713885	4145	4145	4145	4145	0
503	20240628	101000	173713885	4145	4145	4145	4145	10
504	20240628	100900	173672435	4135	4145	4145	4130	405
505	20240628	100800	171994800	4155	4155	4155	4155	0
506	20240628	100700	171994800	4155	4150	4155	4150	2331
507	20240628	100600	162313425	4150	4145	4150	4145	759
508	20240628	100500	159163585	4145	4135	4145	4135	1675
509	20240628	100400	152235740	4135	4120	4135	4120	3418
510	20240628	100300	138135625	4115	4105	4115	4105	605
511	20240628	100200	135647495	4105	4105	4105	4105	0
512	20240628	100100	135647495	4105	4105	4105	4105	162
513	20240628	100000	134982485	4110	4110	4110	4110	2
514	20240628	095900	134974265	4105	4105	4105	4105	0
515	20240628	095800	134974265	4105	4110	4110	4105	201
516	20240628	095700	134149155	4115	4115	4115	4115	4
517	20240628	095600	134132695	4105	4115	4115	4105	804
518	20240628	095500	130824275	4115	4115	4115	4115	25
519	20240628	095400	130721400	4105	4105	4105	4105	237
520	20240628	095300	129748515	4105	4105	4105	4105	422
521	20240628	095200	128016205	4105	4105	4105	4105	100
522	20240628	095100	127605705	4120	4105	4120	4105	53
523	20240628	095000	127388095	4105	4105	4105	4105	0
524	20240628	094900	127388095	4105	4115	4115	4105	339
525	20240628	094800	125996200	4115	4115	4115	4115	90
526	20240628	094700	125625850	4125	4125	4125	4125	0
527	20240628	094600	125625850	4125	4120	4125	4120	100
528	20240628	094500	125213355	4125	4125	4125	4125	664
529	20240628	094400	122474355	4135	4125	4135	4125	108
530	20240628	094300	122027855	4125	4130	4135	4125	414
531	20240628	094200	120319955	4135	4135	4135	4135	32
532	20240628	094100	120187635	4140	4140	4140	4140	0
533	20240628	094000	120187635	4140	4140	4140	4140	0
534	20240628	093900	120187635	4140	4125	4140	4125	275
535	20240628	093800	119052995	4125	4125	4125	4125	105
536	20240628	093700	118619870	4125	4135	4140	4120	2566
537	20240628	093600	108030645	4135	4145	4150	4135	72
538	20240628	093500	107732540	4145	4165	4170	4145	1633
539	20240628	093400	100952920	4175	4175	4185	4165	612
540	20240628	093300	98397880	4175	4135	4175	4135	4752
541	20240628	093200	78670510	4130	4130	4130	4130	50
542	20240628	093100	78464010	4125	4120	4135	4120	1752
543	20240628	093000	71237905	4120	4120	4120	4120	0
544	20240628	092900	71237905	4120	4100	4120	4100	300
545	20240628	092800	70004725	4100	4100	4100	4100	11
546	20240628	092700	69959625	4100	4100	4100	4100	300
547	20240628	092600	68729625	4095	4095	4095	4095	58
548	20240628	092500	68492115	4095	4095	4095	4095	0
549	20240628	092400	68492115	4095	4095	4095	4095	41
550	20240628	092300	68324220	4110	4110	4110	4110	0
551	20240628	092200	68324220	4110	4110	4110	4110	2
552	20240628	092100	68316000	4100	4100	4100	4100	102
553	20240628	092000	67897800	4115	4115	4120	4110	438
554	20240628	091900	66095775	4125	4095	4125	4095	101
555	20240628	091800	65680635	4110	4100	4125	4095	4552
556	20240628	091700	46982000	4100	4105	4125	4095	3837
557	20240628	091600	31233330	4105	4095	4105	4095	807
558	20240628	091500	27924785	4095	4095	4095	4090	253
559	20240628	091400	26889730	4090	4090	4095	4090	1181
560	20240628	091300	22059420	4095	4085	4095	4085	853
561	20240628	091200	18572705	4085	4065	4090	4065	883
562	20240628	091100	14970375	4065	4065	4070	4065	1112
563	20240628	091000	10444715	4065	4055	4065	4045	981
564	20240628	090900	6474575	4060	4055	4060	4045	97
565	20240628	090800	6080775	4045	4055	4060	4045	154
566	20240628	090700	5457025	4040	4040	4040	4040	2
567	20240628	090600	5448945	4055	4055	4055	4055	0
568	20240628	090500	5448945	4055	4055	4055	4055	7
569	20240628	090400	5420560	4045	4040	4045	4040	144
570	20240628	090300	4838685	4045	4060	4060	4045	556
571	20240628	090200	2588480	4075	4045	4075	4045	165
572	20240628	090100	1918845	4040	4030	4040	4030	75
573	20240628	090000	1616520	4020	4030	4030	4020	402