KissMeData/015860/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190000	914522480	4085	4085	4085	4085	5369
3	20240618	185900	914522480	4085	4085	4085	4085	0
4	20240618	185800	914522480	4085	4085	4085	4085	0
5	20240618	185700	914522480	4085	4085	4085	4085	0
6	20240618	185600	914522480	4085	4085	4085	4085	0
7	20240618	185500	914522480	4085	4085	4085	4085	0
8	20240618	185400	914522480	4085	4085	4085	4085	0
9	20240618	185300	914522480	4085	4085	4085	4085	0
10	20240618	185200	914522480	4085	4085	4085	4085	0
11	20240618	185100	914522480	4085	4085	4085	4085	0
12	20240618	185000	914522480	4085	4085	4085	4085	0
13	20240618	184900	914522480	4085	4085	4085	4085	0
14	20240618	184800	914522480	4085	4085	4085	4085	0
15	20240618	184700	914522480	4085	4085	4085	4085	0
16	20240618	184600	914522480	4085	4085	4085	4085	0
17	20240618	184500	914522480	4085	4085	4085	4085	0
18	20240618	184400	914522480	4085	4085	4085	4085	0
19	20240618	184300	914522480	4085	4085	4085	4085	0
20	20240618	184200	914522480	4085	4085	4085	4085	0
21	20240618	184100	914522480	4085	4085	4085	4085	0
22	20240618	184000	914522480	4085	4085	4085	4085	0
23	20240618	183900	914522480	4085	4085	4085	4085	0
24	20240618	183800	914522480	4085	4085	4085	4085	0
25	20240618	183700	914522480	4085	4085	4085	4085	0
26	20240618	183600	914522480	4085	4085	4085	4085	0
27	20240618	183500	914522480	4085	4085	4085	4085	0
28	20240618	183400	914522480	4085	4085	4085	4085	0
29	20240618	183300	914522480	4085	4085	4085	4085	0
30	20240618	183200	914522480	4085	4085	4085	4085	0
31	20240618	183100	914522480	4085	4085	4085	4085	0
32	20240618	183000	914522480	4085	4085	4085	4085	5369
33	20240618	182900	914522480	4085	4085	4085	4085	0
34	20240618	182800	914522480	4085	4085	4085	4085	0
35	20240618	182700	914522480	4085	4085	4085	4085	0
36	20240618	182600	914522480	4085	4085	4085	4085	0
37	20240618	182500	914522480	4085	4085	4085	4085	0
38	20240618	182400	914522480	4085	4085	4085	4085	0
39	20240618	182300	914522480	4085	4085	4085	4085	0
40	20240618	182200	914522480	4085	4085	4085	4085	0
41	20240618	182100	914522480	4085	4085	4085	4085	0
42	20240618	182000	914522480	4085	4085	4085	4085	0
43	20240618	181900	914522480	4085	4085	4085	4085	0
44	20240618	181800	914522480	4085	4085	4085	4085	0
45	20240618	181700	914522480	4085	4085	4085	4085	0
46	20240618	181600	914522480	4085	4085	4085	4085	0
47	20240618	181500	914522480	4085	4085	4085	4085	0
48	20240618	181400	914522480	4085	4085	4085	4085	0
49	20240618	181300	914522480	4085	4085	4085	4085	0
50	20240618	181200	914522480	4085	4085	4085	4085	0
51	20240618	181100	914522480	4085	4085	4085	4085	0
52	20240618	181000	914522480	4085	4085	4085	4085	0
53	20240618	180900	914522480	4085	4085	4085	4085	0
54	20240618	180800	914522480	4085	4085	4085	4085	0
55	20240618	180700	914522480	4085	4085	4085	4085	0
56	20240618	180600	914522480	4085	4085	4085	4085	0
57	20240618	180500	914522480	4085	4085	4085	4085	0
58	20240618	180400	914522480	4085	4085	4085	4085	0
59	20240618	180300	914522480	4085	4085	4085	4085	0
60	20240618	180200	914522480	4085	4085	4085	4085	0
61	20240618	180100	914522480	4085	4085	4085	4085	0
62	20240618	180000	914522480	4085	4085	4085	4085	5369
63	20240618	175900	914522480	4085	4085	4085	4085	0
64	20240618	175800	914522480	4085	4085	4085	4085	0
65	20240618	175700	914522480	4085	4085	4085	4085	0
66	20240618	175600	914522480	4085	4085	4085	4085	0
67	20240618	175500	914522480	4085	4085	4085	4085	0
68	20240618	175400	914522480	4085	4085	4085	4085	0
69	20240618	175300	914522480	4085	4085	4085	4085	0
70	20240618	175200	914522480	4085	4085	4085	4085	0
71	20240618	175100	914522480	4085	4085	4085	4085	0
72	20240618	175000	914522480	4085	4085	4085	4085	0
73	20240618	174900	914522480	4085	4085	4085	4085	0
74	20240618	174800	914522480	4085	4085	4085	4085	0
75	20240618	174700	914522480	4085	4085	4085	4085	0
76	20240618	174600	914522480	4085	4085	4085	4085	0
77	20240618	174500	914522480	4085	4085	4085	4085	0
78	20240618	174400	914522480	4085	4085	4085	4085	0
79	20240618	174300	914522480	4085	4085	4085	4085	0
80	20240618	174200	914522480	4085	4085	4085	4085	0
81	20240618	174100	914522480	4085	4085	4085	4085	0
82	20240618	174000	914522480	4085	4085	4085	4085	0
83	20240618	173900	914522480	4085	4085	4085	4085	0
84	20240618	173800	914522480	4085	4085	4085	4085	0
85	20240618	173700	914522480	4085	4085	4085	4085	0
86	20240618	173600	914522480	4085	4085	4085	4085	0
87	20240618	173500	914522480	4085	4085	4085	4085	0
88	20240618	173400	914522480	4085	4085	4085	4085	0
89	20240618	173300	914522480	4085	4085	4085	4085	0
90	20240618	173200	914522480	4085	4085	4085	4085	0
91	20240618	173100	914522480	4085	4085	4085	4085	0
92	20240618	173000	914522480	4085	4085	4085	4085	5369
93	20240618	172900	914522480	4085	4085	4085	4085	0
94	20240618	172800	914522480	4085	4085	4085	4085	0
95	20240618	172700	914522480	4085	4085	4085	4085	0
96	20240618	172600	914522480	4085	4085	4085	4085	0
97	20240618	172500	914522480	4085	4085	4085	4085	0
98	20240618	172400	914522480	4085	4085	4085	4085	0
99	20240618	172300	914522480	4085	4085	4085	4085	0
100	20240618	172200	914522480	4085	4085	4085	4085	0
101	20240618	172100	914522480	4085	4085	4085	4085	0
102	20240618	172000	914522480	4085	4085	4085	4085	0
103	20240618	171900	914522480	4085	4085	4085	4085	0
104	20240618	171800	914522480	4085	4085	4085	4085	0
105	20240618	171700	914522480	4085	4085	4085	4085	0
106	20240618	171600	914522480	4085	4085	4085	4085	0
107	20240618	171500	914522480	4085	4085	4085	4085	0
108	20240618	171400	914522480	4085	4085	4085	4085	0
109	20240618	171300	914522480	4085	4085	4085	4085	0
110	20240618	171200	914522480	4085	4085	4085	4085	0
111	20240618	171100	914522480	4085	4085	4085	4085	0
112	20240618	171000	914522480	4085	4085	4085	4085	0
113	20240618	170900	914522480	4085	4085	4085	4085	0
114	20240618	170800	914522480	4085	4085	4085	4085	0
115	20240618	170700	914522480	4085	4085	4085	4085	0
116	20240618	170600	914522480	4085	4085	4085	4085	0
117	20240618	170500	914522480	4085	4085	4085	4085	0
118	20240618	170400	914522480	4085	4085	4085	4085	0
119	20240618	170300	914522480	4085	4085	4085	4085	0
120	20240618	170200	914522480	4085	4085	4085	4085	0
121	20240618	170100	914522480	4085	4085	4085	4085	0
122	20240618	170000	914522480	4085	4085	4085	4085	5369
123	20240618	165900	914522480	4085	4085	4085	4085	0
124	20240618	165800	914522480	4085	4085	4085	4085	0
125	20240618	165700	914522480	4085	4085	4085	4085	0
126	20240618	165600	914522480	4085	4085	4085	4085	0
127	20240618	165500	914522480	4085	4085	4085	4085	0
128	20240618	165400	914522480	4085	4085	4085	4085	0
129	20240618	165300	914522480	4085	4085	4085	4085	0
130	20240618	165200	914522480	4085	4085	4085	4085	0
131	20240618	165100	914522480	4085	4085	4085	4085	0
132	20240618	165000	914522480	4085	4085	4085	4085	0
133	20240618	164900	914522480	4085	4085	4085	4085	0
134	20240618	164800	914522480	4085	4085	4085	4085	0
135	20240618	164700	914522480	4085	4085	4085	4085	0
136	20240618	164600	914522480	4085	4085	4085	4085	0
137	20240618	164500	914522480	4085	4085	4085	4085	0
138	20240618	164400	914522480	4085	4085	4085	4085	0
139	20240618	164300	914522480	4085	4085	4085	4085	0
140	20240618	164200	914522480	4085	4085	4085	4085	0
141	20240618	164100	914522480	4085	4085	4085	4085	0
142	20240618	164000	914522480	4085	4085	4085	4085	0
143	20240618	163900	914522480	4085	4085	4085	4085	0
144	20240618	163800	914522480	4085	4085	4085	4085	0
145	20240618	163700	914522480	4085	4085	4085	4085	0
146	20240618	163600	914522480	4085	4085	4085	4085	0
147	20240618	163500	914522480	4085	4085	4085	4085	0
148	20240618	163400	914522480	4085	4085	4085	4085	0
149	20240618	163300	914522480	4085	4085	4085	4085	0
150	20240618	163200	914522480	4085	4085	4085	4085	0
151	20240618	163100	914522480	4085	4085	4085	4085	0
152	20240618	163000	914522480	4085	4085	4085	4085	5369
153	20240618	162900	914522480	4085	4085	4085	4085	0
154	20240618	162800	914522480	4085	4085	4085	4085	0
155	20240618	162700	914522480	4085	4085	4085	4085	0
156	20240618	162600	914522480	4085	4085	4085	4085	0
157	20240618	162500	914522480	4085	4085	4085	4085	0
158	20240618	162400	914522480	4085	4085	4085	4085	0
159	20240618	162300	914522480	4085	4085	4085	4085	0
160	20240618	162200	914522480	4085	4085	4085	4085	0
161	20240618	162100	914522480	4085	4085	4085	4085	0
162	20240618	162000	914522480	4085	4085	4085	4085	0
163	20240618	161900	914522480	4085	4085	4085	4085	0
164	20240618	161800	914522480	4085	4085	4085	4085	0
165	20240618	161700	914522480	4085	4085	4085	4085	0
166	20240618	161600	914522480	4085	4085	4085	4085	0
167	20240618	161500	914522480	4085	4085	4085	4085	0
168	20240618	161400	914522480	4085	4085	4085	4085	0
169	20240618	161300	914522480	4085	4085	4085	4085	0
170	20240618	161200	914522480	4085	4085	4085	4085	0
171	20240618	161100	914522480	4085	4085	4085	4085	0
172	20240618	161000	914522480	4085	4085	4085	4085	0
173	20240618	160900	914522480	4085	4085	4085	4085	0
174	20240618	160800	914522480	4085	4085	4085	4085	0
175	20240618	160700	914522480	4085	4085	4085	4085	0
176	20240618	160600	914522480	4085	4085	4085	4085	0
177	20240618	160500	914522480	4085	4085	4085	4085	0
178	20240618	160400	914522480	4085	4085	4085	4085	0
179	20240618	160300	914522480	4085	4085	4085	4085	0
180	20240618	160200	914522480	4085	4085	4085	4085	0
181	20240618	160100	914522480	4085	4085	4085	4085	0
182	20240618	160000	914522480	4085	4085	4085	4085	5369
183	20240618	155900	914522480	4085	4085	4085	4085	0
184	20240618	155800	914522480	4085	4085	4085	4085	0
185	20240618	155700	914522480	4085	4085	4085	4085	0
186	20240618	155600	914522480	4085	4085	4085	4085	0
187	20240618	155500	914522480	4085	4085	4085	4085	0
188	20240618	155400	914522480	4085	4085	4085	4085	0
189	20240618	155300	914522480	4085	4085	4085	4085	0
190	20240618	155200	914522480	4085	4085	4085	4085	0
191	20240618	155100	914522480	4085	4085	4085	4085	0
192	20240618	155000	914522480	4085	4085	4085	4085	0
193	20240618	154900	914522480	4085	4085	4085	4085	0
194	20240618	154800	914522480	4085	4085	4085	4085	0
195	20240618	154700	914522480	4085	4085	4085	4085	0
196	20240618	154600	914522480	4085	4085	4085	4085	0
197	20240618	154500	914522480	4085	4085	4085	4085	0
198	20240618	154400	914522480	4085	4085	4085	4085	0
199	20240618	154300	914522480	4085	4085	4085	4085	0
200	20240618	154200	914522480	4085	4085	4085	4085	0
201	20240618	154100	914522480	4085	4085	4085	4085	0
202	20240618	154000	914522480	4085	4085	4085	4085	0
203	20240618	153900	914522480	4085	4085	4085	4085	0
204	20240618	153800	914522480	4085	4085	4085	4085	0
205	20240618	153700	914522480	4085	4085	4085	4085	0
206	20240618	153600	914522480	4085	4085	4085	4085	0
207	20240618	153500	914522480	4085	4085	4085	4085	0
208	20240618	153400	914522480	4085	4085	4085	4085	0
209	20240618	153300	914522480	4085	4085	4085	4085	0
210	20240618	153200	914522480	4085	4085	4085	4085	0
211	20240618	153100	914522480	4085	4085	4085	4085	0
212	20240618	153000	914522480	4085	4085	4085	4085	10738
213	20240618	152900	892590115	4090	4090	4090	4090	0
214	20240618	152800	892590115	4090	4090	4090	4090	0
215	20240618	152700	892590115	4090	4090	4090	4090	0
216	20240618	152600	892590115	4090	4090	4090	4090	0
217	20240618	152500	892590115	4090	4090	4090	4090	0
218	20240618	152400	892590115	4090	4090	4090	4090	0
219	20240618	152300	892590115	4090	4090	4090	4090	0
220	20240618	152200	892590115	4090	4090	4090	4090	0
221	20240618	152100	892590115	4090	4090	4090	4090	0
222	20240618	152000	892590115	4090	4090	4090	4090	0
223	20240618	151900	892590115	4090	4090	4090	4080	470
224	20240618	151800	890670765	4080	4085	4085	4080	250
225	20240618	151700	889650265	4090	4090	4090	4090	0
226	20240618	151600	889650265	4090	4090	4090	4090	4
227	20240618	151500	889633905	4065	4080	4080	4065	3255
228	20240618	151400	876394605	4100	4085	4100	4080	651
229	20240618	151300	873738430	4085	4085	4085	4085	0
230	20240618	151200	873738430	4085	4085	4085	4085	2
231	20240618	151100	873730260	4085	4085	4085	4085	0
232	20240618	151000	873730260	4085	4085	4085	4085	300
233	20240618	150900	872504760	4080	4080	4080	4080	0
234	20240618	150800	872504760	4080	4100	4100	4080	1040
235	20240618	150700	868260760	4090	4080	4090	4080	726
236	20240618	150600	865298590	4080	4090	4100	4080	1323
237	20240618	150500	859899700	4070	4070	4070	4070	0
238	20240618	150400	859899700	4070	4070	4070	4070	0
239	20240618	150300	859899700	4070	4085	4085	4070	1936
240	20240618	150200	852019805	4075	4100	4105	4075	2568
241	20240618	150100	841545290	4105	4100	4105	4100	5
242	20240618	150000	841524780	4100	4100	4100	4100	1
243	20240618	145900	841520680	4085	4085	4085	4085	1232
244	20240618	145800	836487960	4070	4080	4080	4070	2050
245	20240618	145700	828130225	4080	4080	4080	4080	357
246	20240618	145600	826673665	4080	4080	4080	4080	124
247	20240618	145500	826167745	4080	4085	4085	4080	1250
248	20240618	145400	821067245	4085	4080	4090	4080	261
249	20240618	145300	820001510	4090	4090	4090	4090	50
250	20240618	145200	819797010	4090	4090	4090	4085	455
251	20240618	145100	817937760	4090	4090	4090	4090	26
252	20240618	145000	817831420	4090	4090	4090	4090	0
253	20240618	144900	817831420	4090	4090	4090	4090	0
254	20240618	144800	817831420	4090	4100	4100	4090	150
255	20240618	144700	817217770	4095	4090	4095	4090	105
256	20240618	144600	816787820	4085	4085	4085	4085	50
257	20240618	144500	816583570	4085	4085	4085	4085	37
258	20240618	144400	816432425	4085	4085	4085	4085	53
259	20240618	144300	816215920	4085	4080	4085	4080	489
260	20240618	144200	814220780	4080	4070	4080	4070	258
261	20240618	144100	813168160	4080	4080	4080	4080	12
262	20240618	144000	813119200	4060	4070	4070	4060	5340
263	20240618	143900	791434850	4070	4070	4070	4070	9821
264	20240618	143800	751463380	4070	4070	4070	4070	237
265	20240618	143700	750498790	4070	4105	4105	4045	20198
266	20240618	143600	668494960	4105	4110	4110	4105	5
267	20240618	143500	668474430	4105	4105	4105	4105	2
268	20240618	143400	668466220	4110	4095	4110	4095	3363
269	20240618	143300	654649755	4075	4110	4110	4075	4171
270	20240618	143200	637613400	4110	4110	4110	4110	1
271	20240618	143100	637609290	4110	4110	4110	4110	502
272	20240618	143000	635546070	4100	4110	4110	4080	3136
273	20240618	142900	622735715	4115	4115	4115	4115	50
274	20240618	142800	622529965	4115	4115	4115	4115	0
275	20240618	142700	622529965	4115	4115	4115	4115	0
276	20240618	142600	622529965	4115	4110	4115	4110	1036
277	20240618	142500	618271960	4110	4110	4110	4110	0
278	20240618	142400	618271960	4110	4110	4110	4110	4
279	20240618	142300	618255520	4125	4115	4125	4080	20234
280	20240618	142200	535428735	4125	4125	4125	4125	0
281	20240618	142100	535428735	4125	4125	4125	4125	0
282	20240618	142000	535428735	4125	4125	4125	4125	2
283	20240618	141900	535420485	4125	4125	4125	4125	7
284	20240618	141800	535391610	4115	4115	4115	4115	100
285	20240618	141700	534980110	4140	4140	4140	4140	0
286	20240618	141600	534980110	4140	4140	4140	4140	0
287	20240618	141500	534980110	4140	4140	4140	4140	0
288	20240618	141400	534980110	4140	4140	4140	4140	1
289	20240618	141300	534975970	4110	4120	4140	4110	1111
290	20240618	141200	530407960	4140	4120	4140	4120	20
291	20240618	141100	530325540	4140	4140	4140	4140	0
292	20240618	141000	530325540	4140	4140	4140	4140	0
293	20240618	140900	530325540	4140	4140	4140	4140	1
294	20240618	140800	530321400	4115	4115	4115	4115	0
295	20240618	140700	530321400	4115	4115	4120	4115	671
296	20240618	140600	527560230	4115	4115	4115	4115	50
297	20240618	140500	527354480	4110	4140	4140	4110	2173
298	20240618	140400	518398675	4135	4145	4145	4135	104
299	20240618	140300	517967635	4145	4145	4145	4145	20
300	20240618	140200	517884735	4145	4145	4145	4145	20
301	20240618	140100	517801835	4145	4145	4145	4140	5
302	20240618	140000	517781120	4130	4130	4130	4130	0
303	20240618	135900	517781120	4130	4130	4130	4130	2
304	20240618	135800	517772860	4135	4135	4135	4135	57
305	20240618	135700	517537165	4135	4135	4135	4135	100
306	20240618	135600	517123665	4135	4135	4135	4135	0
307	20240618	135500	517123665	4135	4135	4135	4135	0
308	20240618	135400	517123665	4135	4135	4135	4135	0
309	20240618	135300	517123665	4135	4135	4135	4135	0
310	20240618	135200	517123665	4135	4140	4140	4135	345
311	20240618	135100	515696990	4140	4140	4140	4140	0
312	20240618	135000	515696990	4140	4140	4140	4140	0
313	20240618	134900	515696990	4140	4140	4140	4140	24
314	20240618	134800	515597630	4140	4140	4140	4140	0
315	20240618	134700	515597630	4140	4140	4140	4140	0
316	20240618	134600	515597630	4140	4140	4140	4140	0
317	20240618	134500	515597630	4140	4140	4140	4140	0
318	20240618	134400	515597630	4140	4140	4140	4140	0
319	20240618	134300	515597630	4140	4140	4140	4140	763
320	20240618	134200	512438810	4150	4150	4150	4150	0
321	20240618	134100	512438810	4150	4150	4150	4150	0
322	20240618	134000	512438810	4150	4150	4150	4150	0
323	20240618	133900	512438810	4150	4150	4150	4150	0
324	20240618	133800	512438810	4150	4150	4150	4150	1
325	20240618	133700	512434660	4145	4145	4145	4145	0
326	20240618	133600	512434660	4145	4150	4150	4145	210
327	20240618	133500	511563960	4150	4150	4150	4150	334
328	20240618	133400	510177860	4150	4150	4150	4145	1365
329	20240618	133300	504519610	4145	4145	4145	4145	405
330	20240618	133200	502840885	4145	4145	4145	4145	328
331	20240618	133100	501481325	4145	4145	4150	4145	461
332	20240618	133000	499570425	4145	4140	4150	4140	982
333	20240618	132900	495503170	4140	4140	4140	4140	110
334	20240618	132800	495047770	4140	4130	4145	4130	218
335	20240618	132700	494146685	4130	4130	4130	4130	0
336	20240618	132600	494146685	4130	4130	4130	4130	0
337	20240618	132500	494146685	4130	4130	4130	4130	3
338	20240618	132400	494134295	4130	4130	4130	4130	295
339	20240618	132300	492915945	4135	4135	4135	4135	7
340	20240618	132200	492887000	4125	4125	4125	4125	800
341	20240618	132100	489587000	4130	4130	4130	4130	121
342	20240618	132000	489087270	4130	4130	4130	4130	0
343	20240618	131900	489087270	4130	4120	4130	4120	2001
344	20240618	131800	480826265	4115	4115	4115	4100	17579
345	20240618	131700	408711905	4120	4135	4135	4120	513
346	20240618	131600	406598315	4120	4120	4120	4120	2110
347	20240618	131500	397905115	4125	4130	4130	4125	1138
348	20240618	131400	393209225	4130	4130	4130	4130	350
349	20240618	131300	391763725	4135	4135	4135	4135	484
350	20240618	131200	389762385	4135	4125	4135	4120	8244
351	20240618	131100	355790425	4130	4130	4130	4130	0
352	20240618	131000	355790425	4130	4130	4130	4130	360
353	20240618	130900	354303625	4135	4135	4135	4135	6
354	20240618	130800	354278815	4135	4135	4135	4135	1
355	20240618	130700	354274680	4135	4135	4135	4125	3302
356	20240618	130600	340644570	4135	4135	4135	4135	3007
357	20240618	130500	328210625	4140	4140	4140	4140	11
358	20240618	130400	328165085	4140	4140	4140	4140	5
359	20240618	130300	328144385	4140	4130	4140	4130	3746
360	20240618	130200	312635955	4130	4135	4135	4130	5524
361	20240618	130100	289807050	4140	4140	4140	4140	0
362	20240618	130000	289807050	4140	4140	4140	4140	40
363	20240618	125900	289641450	4140	4140	4140	4140	5
364	20240618	125800	289620750	4140	4145	4150	4140	813
365	20240618	125700	286254780	4150	4150	4150	4140	71
366	20240618	125600	285960430	4140	4145	4145	4140	3087
367	20240618	125500	273171585	4150	4150	4150	4150	601
368	20240618	125400	270677435	4150	4150	4150	4150	1240
369	20240618	125300	265531435	4150	4150	4150	4150	4
370	20240618	125200	265514835	4150	4150	4150	4150	3
371	20240618	125100	265502385	4150	4150	4150	4150	881
372	20240618	125000	261846235	4150	4150	4150	4150	2922
373	20240618	124900	249719935	4150	4150	4150	4150	2377
374	20240618	124800	239855385	4150	4150	4150	4150	35
375	20240618	124700	239710135	4150	4150	4150	4150	3211
376	20240618	124600	226384485	4150	4150	4150	4150	316
377	20240618	124500	225073085	4150	4150	4150	4150	0
378	20240618	124400	225073085	4150	4150	4150	4150	0
379	20240618	124300	225073085	4150	4150	4150	4150	0
380	20240618	124200	225073085	4150	4150	4150	4150	0
381	20240618	124100	225073085	4150	4150	4150	4150	0
382	20240618	124000	225073085	4150	4150	4150	4150	0
383	20240618	123900	225073085	4150	4150	4150	4150	0
384	20240618	123800	225073085	4150	4150	4150	4150	0
385	20240618	123700	225073085	4150	4150	4150	4150	0
386	20240618	123600	225073085	4150	4150	4150	4150	860
387	20240618	123500	221504085	4150	4150	4150	4150	1058
388	20240618	123400	217113385	4160	4160	4160	4160	0
389	20240618	123300	217113385	4160	4160	4160	4160	0
390	20240618	123200	217113385	4160	4160	4160	4160	10
391	20240618	123100	217071785	4155	4155	4155	4155	0
392	20240618	123000	217071785	4155	4160	4160	4155	10
393	20240618	122900	217030230	4160	4160	4160	4160	1
394	20240618	122800	217026070	4155	4155	4155	4155	0
395	20240618	122700	217026070	4155	4155	4155	4155	0
396	20240618	122600	217026070	4155	4155	4155	4155	0
397	20240618	122500	217026070	4155	4155	4155	4155	0
398	20240618	122400	217026070	4155	4155	4155	4155	0
399	20240618	122300	217026070	4155	4155	4155	4155	0
400	20240618	122200	217026070	4155	4155	4155	4155	0
401	20240618	122100	217026070	4155	4155	4155	4155	0
402	20240618	122000	217026070	4155	4155	4155	4155	0
403	20240618	121900	217026070	4155	4155	4155	4155	500
404	20240618	121800	214948570	4165	4165	4165	4165	5
405	20240618	121700	214927745	4155	4155	4155	4155	975
406	20240618	121600	210876620	4160	4185	4200	4160	418
407	20240618	121500	209133745	4200	4150	4200	4150	15120
408	20240618	121400	145690480	4150	4150	4150	4150	0
409	20240618	121300	145690480	4150	4150	4150	4150	0
410	20240618	121200	145690480	4150	4150	4150	4150	4034
411	20240618	121100	128949380	4150	4150	4150	4150	0
412	20240618	121000	128949380	4150	4150	4150	4150	50
413	20240618	120900	128741880	4145	4145	4145	4145	221
414	20240618	120800	127825835	4150	4150	4150	4150	1
415	20240618	120700	127821685	4150	4150	4150	4150	0
416	20240618	120600	127821685	4150	4150	4150	4150	0
417	20240618	120500	127821685	4150	4150	4150	4150	27
418	20240618	120400	127709635	4140	4145	4145	4140	2
419	20240618	120300	127701350	4140	4140	4140	4140	491
420	20240618	120200	125668610	4145	4145	4150	4145	115
421	20240618	120100	125191930	4145	4145	4145	4145	0
422	20240618	120000	125191930	4145	4145	4145	4145	0
423	20240618	115900	125191930	4145	4145	4145	4145	0
424	20240618	115800	125191930	4145	4145	4145	4145	0
425	20240618	115700	125191930	4145	4165	4165	4145	45
426	20240618	115600	125005270	4165	4165	4165	4165	4
427	20240618	115500	124988610	4165	4140	4165	4140	2
428	20240618	115400	124980305	4165	4165	4165	4165	1
429	20240618	115300	124976140	4140	4140	4140	4140	62
430	20240618	115200	124719460	4140	4140	4140	4140	0
431	20240618	115100	124719460	4140	4140	4140	4140	0
432	20240618	115000	124719460	4140	4140	4140	4140	500
433	20240618	114900	122649460	4145	4145	4145	4145	0
434	20240618	114800	122649460	4145	4150	4150	4145	9
435	20240618	114700	122612145	4150	4150	4150	4145	37
436	20240618	114600	122458615	4135	4135	4135	4135	0
437	20240618	114500	122458615	4135	4135	4135	4135	0
438	20240618	114400	122458615	4135	4135	4135	4135	0
439	20240618	114300	122458615	4135	4135	4135	4135	0
440	20240618	114200	122458615	4135	4135	4135	4135	0
441	20240618	114100	122458615	4135	4135	4135	4135	0
442	20240618	114000	122458615	4135	4135	4135	4135	0
443	20240618	113900	122458615	4135	4135	4135	4135	0
444	20240618	113800	122458615	4135	4135	4135	4135	0
445	20240618	113700	122458615	4135	4140	4140	4135	300
446	20240618	113600	121216915	4150	4150	4150	4150	0
447	20240618	113500	121216915	4150	4150	4150	4150	1
448	20240618	113400	121212765	4135	4150	4150	4135	502
449	20240618	113300	119133965	4150	4150	4150	4150	2
450	20240618	113200	119125665	4150	4150	4150	4150	0
451	20240618	113100	119125665	4150	4150	4150	4150	10
452	20240618	113000	119084165	4150	4150	4150	4150	5
453	20240618	112900	119063415	4150	4150	4150	4130	252
454	20240618	112800	118021245	4150	4150	4150	4150	100
455	20240618	112700	117606245	4135	4140	4140	4135	4400
456	20240618	112600	99410620	4140	4140	4140	4140	0
457	20240618	112500	99410620	4140	4145	4145	4140	1000
458	20240618	112400	95269355	4145	4145	4145	4145	509
459	20240618	112300	93159550	4170	4170	4170	4170	0
460	20240618	112200	93159550	4170	4170	4170	4170	0
461	20240618	112100	93159550	4170	4170	4170	4170	0
462	20240618	112000	93159550	4170	4170	4170	4170	0
463	20240618	111900	93159550	4170	4170	4170	4170	0
464	20240618	111800	93159550	4170	4170	4170	4170	1
465	20240618	111700	93155380	4140	4145	4145	4140	500
466	20240618	111600	91084795	4170	4170	4170	4170	0
467	20240618	111500	91084795	4170	4170	4170	4170	0
468	20240618	111400	91084795	4170	4170	4170	4170	0
469	20240618	111300	91084795	4170	4170	4170	4170	0
470	20240618	111200	91084795	4170	4155	4170	4155	221
471	20240618	111100	90166325	4155	4155	4155	4155	20
472	20240618	111000	90083225	4140	4145	4155	4140	1538
473	20240618	110900	83712490	4155	4155	4155	4155	0
474	20240618	110800	83712490	4155	4155	4155	4155	0
475	20240618	110700	83712490	4155	4155	4155	4155	20
476	20240618	110600	83629390	4145	4150	4150	4145	390
477	20240618	110500	82011275	4155	4155	4155	4155	40
478	20240618	110400	81845075	4155	4155	4155	4155	40
479	20240618	110300	81678875	4155	4155	4155	4155	60
480	20240618	110200	81429575	4150	4150	4150	4150	6
481	20240618	110100	81404675	4155	4155	4155	4155	0
482	20240618	110000	81404675	4155	4155	4155	4155	21
483	20240618	105900	81317420	4160	4145	4160	4140	668
484	20240618	105800	78550220	4145	4145	4145	4145	564
485	20240618	105700	76212440	4145	4150	4150	4145	2584
486	20240618	105600	65496880	4150	4150	4150	4150	15
487	20240618	105500	65434630	4150	4150	4150	4150	1
488	20240618	105400	65430480	4170	4170	4170	4170	0
489	20240618	105300	65430480	4170	4170	4170	4170	0
490	20240618	105200	65430480	4170	4170	4170	4170	10
491	20240618	105100	65388780	4175	4175	4175	4175	0
492	20240618	105000	65388780	4175	4175	4175	4175	0
493	20240618	104900	65388780	4175	4175	4175	4175	0
494	20240618	104800	65388780	4175	4155	4175	4150	239
495	20240618	104700	64394870	4170	4170	4170	4170	0
496	20240618	104600	64394870	4170	4170	4170	4170	0
497	20240618	104500	64394870	4170	4170	4170	4170	0
498	20240618	104400	64394870	4170	4160	4170	4160	43
499	20240618	104300	64215980	4165	4165	4165	4165	13
500	20240618	104200	64161835	4165	4165	4165	4165	41
501	20240618	104100	63991070	4165	4165	4165	4165	50
502	20240618	104000	63782820	4165	4165	4165	4165	34
503	20240618	103900	63641210	4165	4165	4165	4165	6
504	20240618	103800	63616220	4150	4150	4150	4150	800
505	20240618	103700	60296220	4165	4165	4165	4165	5
506	20240618	103600	60275395	4150	4150	4150	4150	0
507	20240618	103500	60275395	4150	4150	4150	4150	0
508	20240618	103400	60275395	4150	4150	4150	4150	0
509	20240618	103300	60275395	4150	4150	4150	4150	0
510	20240618	103200	60275395	4150	4150	4150	4150	0
511	20240618	103100	60275395	4150	4150	4150	4150	150
512	20240618	103000	59652895	4165	4150	4165	4150	66
513	20240618	102900	59378275	4155	4155	4155	4155	1000
514	20240618	102800	55223275	4155	4155	4155	4155	0
515	20240618	102700	55223275	4155	4155	4155	4155	0
516	20240618	102600	55223275	4155	4165	4165	4155	200
517	20240618	102500	54391275	4155	4155	4155	4155	0
518	20240618	102400	54391275	4155	4155	4155	4155	0
519	20240618	102300	54391275	4155	4155	4155	4155	2
520	20240618	102200	54382965	4165	4165	4165	4165	0
521	20240618	102100	54382965	4165	4165	4165	4165	1
522	20240618	102000	54378800	4160	4160	4160	4160	0
523	20240618	101900	54378800	4160	4160	4160	4160	0
524	20240618	101800	54378800	4160	4160	4160	4160	0
525	20240618	101700	54378800	4160	4160	4160	4160	0
526	20240618	101600	54378800	4160	4160	4160	4160	244
527	20240618	101500	53363760	4165	4165	4165	4165	0
528	20240618	101400	53363760	4165	4165	4165	4165	0
529	20240618	101300	53363760	4165	4160	4165	4160	10
530	20240618	101200	53322120	4165	4165	4165	4165	0
531	20240618	101100	53322120	4165	4165	4165	4165	20
532	20240618	101000	53238820	4165	4165	4165	4165	11
533	20240618	100900	53193005	4175	4175	4175	4175	0
534	20240618	100800	53193005	4175	4175	4175	4175	0
535	20240618	100700	53193005	4175	4175	4175	4175	0
536	20240618	100600	53193005	4175	4175	4175	4175	0
537	20240618	100500	53193005	4175	4175	4175	4175	0
538	20240618	100400	53193005	4175	4175	4175	4175	0
539	20240618	100300	53193005	4175	4175	4175	4175	1
540	20240618	100200	53188830	4175	4175	4175	4170	521
541	20240618	100100	51016160	4170	4170	4170	4170	0
542	20240618	100000	51016160	4170	4170	4170	4170	100
543	20240618	095900	50599160	4170	4170	4170	4170	1
544	20240618	095800	50594990	4185	4185	4185	4185	0
545	20240618	095700	50594990	4185	4180	4185	4180	3
546	20240618	095600	50582445	4185	4185	4185	4185	0
547	20240618	095500	50582445	4185	4185	4185	4185	0
548	20240618	095400	50582445	4185	4185	4185	4185	0
549	20240618	095300	50582445	4185	4185	4185	4185	1
550	20240618	095200	50578260	4185	4185	4185	4185	0
551	20240618	095100	50578260	4185	4180	4185	4180	2
552	20240618	095000	50569895	4185	4185	4185	4185	1
553	20240618	094900	50565710	4180	4170	4180	4170	500
554	20240618	094800	48476690	4170	4170	4170	4170	0
555	20240618	094700	48476690	4170	4170	4170	4170	3
556	20240618	094600	48464180	4170	4170	4170	4170	0
557	20240618	094500	48464180	4170	4170	4170	4170	894
558	20240618	094400	44736200	4180	4180	4180	4180	0
559	20240618	094300	44736200	4180	4180	4180	4180	0
560	20240618	094200	44736200	4180	4180	4180	4180	0
561	20240618	094100	44736200	4180	4180	4180	4180	0
562	20240618	094000	44736200	4180	4180	4180	4180	0
563	20240618	093900	44736200	4180	4180	4180	4180	0
564	20240618	093800	44736200	4180	4180	4180	4180	1
565	20240618	093700	44732020	4185	4185	4185	4175	5
566	20240618	093600	44711125	4185	4185	4185	4185	1
567	20240618	093500	44706940	4185	4185	4185	4175	9
568	20240618	093400	44669330	4185	4180	4185	4180	5
569	20240618	093300	44648420	4175	4190	4190	4175	439
570	20240618	093200	42815505	4190	4190	4190	4190	18
571	20240618	093100	42740085	4190	4190	4190	4190	5
572	20240618	093000	42719135	4180	4180	4180	4180	30
573	20240618	092900	42593735	4175	4175	4175	4175	444
574	20240618	092800	40740035	4175	4180	4180	4175	1001
575	20240618	092700	36560360	4180	4190	4190	4180	12
576	20240618	092600	36510190	4180	4180	4180	4180	0
577	20240618	092500	36510190	4180	4180	4180	4180	0
578	20240618	092400	36510190	4180	4180	4180	4180	1
579	20240618	092300	36506010	4190	4190	4190	4190	53
580	20240618	092200	36283940	4190	4190	4190	4190	2
581	20240618	092100	36275560	4170	4170	4170	4170	190
582	20240618	092000	35483260	4185	4185	4185	4185	0
583	20240618	091900	35483260	4185	4185	4185	4185	0
584	20240618	091800	35483260	4185	4185	4185	4185	0
585	20240618	091700	35483260	4185	4185	4185	4185	0
586	20240618	091600	35483260	4185	4185	4185	4185	0
587	20240618	091500	35483260	4185	4185	4185	4185	1000
588	20240618	091400	31298260	4185	4185	4185	4185	0
589	20240618	091300	31298260	4185	4185	4185	4185	0
590	20240618	091200	31298260	4185	4180	4185	4145	749
591	20240618	091100	28182925	4190	4185	4190	4170	1104
592	20240618	091000	23577680	4175	4180	4185	4175	519
593	20240618	090900	21410690	4180	4175	4180	4175	780
594	20240618	090800	18153190	4175	4170	4175	4160	142
595	20240618	090700	17562115	4175	4175	4175	4175	1
596	20240618	090600	17557940	4165	4170	4175	4165	218
597	20240618	090500	16649875	4160	4160	4160	4160	56
598	20240618	090400	16416915	4160	4180	4180	4140	1712
599	20240618	090300	9318785	4185	4165	4185	4145	2048
600	20240618	090200	808510	4165	4170	4170	4165	31
601	20240618	090100	679295	4185	4185	4185	4185	0
602	20240618	090000	679295	4185	4165	4185	4165	163