KissMeData/015860/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190100	397002650	4090	4090	4090	4090	6047
3	20240619	190000	397002650	4090	4090	4090	4090	0
4	20240619	185900	397002650	4090	4090	4090	4090	0
5	20240619	185800	397002650	4090	4090	4090	4090	0
6	20240619	185700	397002650	4090	4090	4090	4090	0
7	20240619	185600	397002650	4090	4090	4090	4090	0
8	20240619	185500	397002650	4090	4090	4090	4090	0
9	20240619	185400	397002650	4090	4090	4090	4090	0
10	20240619	185300	397002650	4090	4090	4090	4090	0
11	20240619	185200	397002650	4090	4090	4090	4090	0
12	20240619	185100	397002650	4090	4090	4090	4090	0
13	20240619	185000	397002650	4090	4090	4090	4090	0
14	20240619	184900	397002650	4090	4090	4090	4090	0
15	20240619	184800	397002650	4090	4090	4090	4090	0
16	20240619	184700	397002650	4090	4090	4090	4090	0
17	20240619	184600	397002650	4090	4090	4090	4090	0
18	20240619	184500	397002650	4090	4090	4090	4090	0
19	20240619	184400	397002650	4090	4090	4090	4090	0
20	20240619	184300	397002650	4090	4090	4090	4090	0
21	20240619	184200	397002650	4090	4090	4090	4090	0
22	20240619	184100	397002650	4090	4090	4090	4090	0
23	20240619	184000	397002650	4090	4090	4090	4090	0
24	20240619	183900	397002650	4090	4090	4090	4090	0
25	20240619	183800	397002650	4090	4090	4090	4090	0
26	20240619	183700	397002650	4090	4090	4090	4090	0
27	20240619	183600	397002650	4090	4090	4090	4090	0
28	20240619	183500	397002650	4090	4090	4090	4090	0
29	20240619	183400	397002650	4090	4090	4090	4090	0
30	20240619	183300	397002650	4090	4090	4090	4090	0
31	20240619	183200	397002650	4090	4090	4090	4090	0
32	20240619	183100	397002650	4090	4090	4090	4090	6047
33	20240619	183000	397002650	4090	4090	4090	4090	0
34	20240619	182900	397002650	4090	4090	4090	4090	0
35	20240619	182800	397002650	4090	4090	4090	4090	0
36	20240619	182700	397002650	4090	4090	4090	4090	0
37	20240619	182600	397002650	4090	4090	4090	4090	0
38	20240619	182500	397002650	4090	4090	4090	4090	0
39	20240619	182400	397002650	4090	4090	4090	4090	0
40	20240619	182300	397002650	4090	4090	4090	4090	0
41	20240619	182200	397002650	4090	4090	4090	4090	0
42	20240619	182100	397002650	4090	4090	4090	4090	0
43	20240619	182000	397002650	4090	4090	4090	4090	0
44	20240619	181900	397002650	4090	4090	4090	4090	0
45	20240619	181800	397002650	4090	4090	4090	4090	0
46	20240619	181700	397002650	4090	4090	4090	4090	0
47	20240619	181600	397002650	4090	4090	4090	4090	0
48	20240619	181500	397002650	4090	4090	4090	4090	0
49	20240619	181400	397002650	4090	4090	4090	4090	0
50	20240619	181300	397002650	4090	4090	4090	4090	0
51	20240619	181200	397002650	4090	4090	4090	4090	0
52	20240619	181100	397002650	4090	4090	4090	4090	0
53	20240619	181000	397002650	4090	4090	4090	4090	0
54	20240619	180900	397002650	4090	4090	4090	4090	0
55	20240619	180800	397002650	4090	4090	4090	4090	0
56	20240619	180700	397002650	4090	4090	4090	4090	0
57	20240619	180600	397002650	4090	4090	4090	4090	0
58	20240619	180500	397002650	4090	4090	4090	4090	0
59	20240619	180400	397002650	4090	4090	4090	4090	0
60	20240619	180300	397002650	4090	4090	4090	4090	0
61	20240619	180200	397002650	4090	4090	4090	4090	0
62	20240619	180100	397002650	4090	4090	4090	4090	6047
63	20240619	180000	397002650	4090	4090	4090	4090	0
64	20240619	175900	397002650	4090	4090	4090	4090	0
65	20240619	175800	397002650	4090	4090	4090	4090	0
66	20240619	175700	397002650	4090	4090	4090	4090	0
67	20240619	175600	397002650	4090	4090	4090	4090	0
68	20240619	175500	397002650	4090	4090	4090	4090	0
69	20240619	175400	397002650	4090	4090	4090	4090	0
70	20240619	175300	397002650	4090	4090	4090	4090	0
71	20240619	175200	397002650	4090	4090	4090	4090	0
72	20240619	175100	397002650	4090	4090	4090	4090	0
73	20240619	175000	397002650	4090	4090	4090	4090	0
74	20240619	174900	397002650	4090	4090	4090	4090	0
75	20240619	174800	397002650	4090	4090	4090	4090	0
76	20240619	174700	397002650	4090	4090	4090	4090	0
77	20240619	174600	397002650	4090	4090	4090	4090	0
78	20240619	174500	397002650	4090	4090	4090	4090	0
79	20240619	174400	397002650	4090	4090	4090	4090	0
80	20240619	174300	397002650	4090	4090	4090	4090	0
81	20240619	174200	397002650	4090	4090	4090	4090	0
82	20240619	174100	397002650	4090	4090	4090	4090	0
83	20240619	174000	397002650	4090	4090	4090	4090	0
84	20240619	173900	397002650	4090	4090	4090	4090	0
85	20240619	173800	397002650	4090	4090	4090	4090	0
86	20240619	173700	397002650	4090	4090	4090	4090	0
87	20240619	173600	397002650	4090	4090	4090	4090	0
88	20240619	173500	397002650	4090	4090	4090	4090	0
89	20240619	173400	397002650	4090	4090	4090	4090	0
90	20240619	173300	397002650	4090	4090	4090	4090	0
91	20240619	173200	397002650	4090	4090	4090	4090	0
92	20240619	173100	397002650	4090	4090	4090	4090	6047
93	20240619	173000	397002650	4090	4090	4090	4090	0
94	20240619	172900	397002650	4090	4090	4090	4090	0
95	20240619	172800	397002650	4090	4090	4090	4090	0
96	20240619	172700	397002650	4090	4090	4090	4090	0
97	20240619	172600	397002650	4090	4090	4090	4090	0
98	20240619	172500	397002650	4090	4090	4090	4090	0
99	20240619	172400	397002650	4090	4090	4090	4090	0
100	20240619	172300	397002650	4090	4090	4090	4090	0
101	20240619	172200	397002650	4090	4090	4090	4090	0
102	20240619	172100	397002650	4090	4090	4090	4090	0
103	20240619	172000	397002650	4090	4090	4090	4090	0
104	20240619	171900	397002650	4090	4090	4090	4090	0
105	20240619	171800	397002650	4090	4090	4090	4090	0
106	20240619	171700	397002650	4090	4090	4090	4090	0
107	20240619	171600	397002650	4090	4090	4090	4090	0
108	20240619	171500	397002650	4090	4090	4090	4090	0
109	20240619	171400	397002650	4090	4090	4090	4090	0
110	20240619	171300	397002650	4090	4090	4090	4090	0
111	20240619	171200	397002650	4090	4090	4090	4090	0
112	20240619	171100	397002650	4090	4090	4090	4090	0
113	20240619	171000	397002650	4090	4090	4090	4090	0
114	20240619	170900	397002650	4090	4090	4090	4090	0
115	20240619	170800	397002650	4090	4090	4090	4090	0
116	20240619	170700	397002650	4090	4090	4090	4090	0
117	20240619	170600	397002650	4090	4090	4090	4090	0
118	20240619	170500	397002650	4090	4090	4090	4090	0
119	20240619	170400	397002650	4090	4090	4090	4090	0
120	20240619	170300	397002650	4090	4090	4090	4090	0
121	20240619	170200	397002650	4090	4090	4090	4090	0
122	20240619	170100	397002650	4090	4090	4090	4090	6047
123	20240619	170000	397002650	4090	4090	4090	4090	0
124	20240619	165900	397002650	4090	4090	4090	4090	0
125	20240619	165800	397002650	4090	4090	4090	4090	0
126	20240619	165700	397002650	4090	4090	4090	4090	0
127	20240619	165600	397002650	4090	4090	4090	4090	0
128	20240619	165500	397002650	4090	4090	4090	4090	0
129	20240619	165400	397002650	4090	4090	4090	4090	0
130	20240619	165300	397002650	4090	4090	4090	4090	0
131	20240619	165200	397002650	4090	4090	4090	4090	0
132	20240619	165100	397002650	4090	4090	4090	4090	0
133	20240619	165000	397002650	4090	4090	4090	4090	0
134	20240619	164900	397002650	4090	4090	4090	4090	0
135	20240619	164800	397002650	4090	4090	4090	4090	0
136	20240619	164700	397002650	4090	4090	4090	4090	0
137	20240619	164600	397002650	4090	4090	4090	4090	0
138	20240619	164500	397002650	4090	4090	4090	4090	0
139	20240619	164400	397002650	4090	4090	4090	4090	0
140	20240619	164300	397002650	4090	4090	4090	4090	0
141	20240619	164200	397002650	4090	4090	4090	4090	0
142	20240619	164100	397002650	4090	4090	4090	4090	0
143	20240619	164000	397002650	4090	4090	4090	4090	0
144	20240619	163900	397002650	4090	4090	4090	4090	0
145	20240619	163800	397002650	4090	4090	4090	4090	0
146	20240619	163700	397002650	4090	4090	4090	4090	0
147	20240619	163600	397002650	4090	4090	4090	4090	0
148	20240619	163500	397002650	4090	4090	4090	4090	0
149	20240619	163400	397002650	4090	4090	4090	4090	0
150	20240619	163300	397002650	4090	4090	4090	4090	0
151	20240619	163200	397002650	4090	4090	4090	4090	0
152	20240619	163100	397002650	4090	4090	4090	4090	6047
153	20240619	163000	397002650	4090	4090	4090	4090	0
154	20240619	162900	397002650	4090	4090	4090	4090	0
155	20240619	162800	397002650	4090	4090	4090	4090	0
156	20240619	162700	397002650	4090	4090	4090	4090	0
157	20240619	162600	397002650	4090	4090	4090	4090	0
158	20240619	162500	397002650	4090	4090	4090	4090	0
159	20240619	162400	397002650	4090	4090	4090	4090	0
160	20240619	162300	397002650	4090	4090	4090	4090	0
161	20240619	162200	397002650	4090	4090	4090	4090	0
162	20240619	162100	397002650	4090	4090	4090	4090	0
163	20240619	162000	397002650	4090	4090	4090	4090	0
164	20240619	161900	397002650	4090	4090	4090	4090	0
165	20240619	161800	397002650	4090	4090	4090	4090	0
166	20240619	161700	397002650	4090	4090	4090	4090	0
167	20240619	161600	397002650	4090	4090	4090	4090	0
168	20240619	161500	397002650	4090	4090	4090	4090	0
169	20240619	161400	397002650	4090	4090	4090	4090	0
170	20240619	161300	397002650	4090	4090	4090	4090	0
171	20240619	161200	397002650	4090	4090	4090	4090	0
172	20240619	161100	397002650	4090	4090	4090	4090	0
173	20240619	161000	397002650	4090	4090	4090	4090	0
174	20240619	160900	397002650	4090	4090	4090	4090	0
175	20240619	160800	397002650	4090	4090	4090	4090	0
176	20240619	160700	397002650	4090	4090	4090	4090	0
177	20240619	160600	397002650	4090	4090	4090	4090	0
178	20240619	160500	397002650	4090	4090	4090	4090	0
179	20240619	160400	397002650	4090	4090	4090	4090	0
180	20240619	160300	397002650	4090	4090	4090	4090	0
181	20240619	160200	397002650	4090	4090	4090	4090	0
182	20240619	160100	397002650	4090	4090	4090	4090	6047
183	20240619	160000	397002650	4090	4090	4090	4090	0
184	20240619	155900	397002650	4090	4090	4090	4090	0
185	20240619	155800	397002650	4090	4090	4090	4090	0
186	20240619	155700	397002650	4090	4090	4090	4090	0
187	20240619	155600	397002650	4090	4090	4090	4090	0
188	20240619	155500	397002650	4090	4090	4090	4090	0
189	20240619	155400	397002650	4090	4090	4090	4090	0
190	20240619	155300	397002650	4090	4090	4090	4090	0
191	20240619	155200	397002650	4090	4090	4090	4090	0
192	20240619	155100	397002650	4090	4090	4090	4090	0
193	20240619	155000	397002650	4090	4090	4090	4090	0
194	20240619	154900	397002650	4090	4090	4090	4090	0
195	20240619	154800	397002650	4090	4090	4090	4090	0
196	20240619	154700	397002650	4090	4090	4090	4090	0
197	20240619	154600	397002650	4090	4090	4090	4090	0
198	20240619	154500	397002650	4090	4090	4090	4090	0
199	20240619	154400	397002650	4090	4090	4090	4090	0
200	20240619	154300	397002650	4090	4090	4090	4090	0
201	20240619	154200	397002650	4090	4090	4090	4090	0
202	20240619	154100	397002650	4090	4090	4090	4090	0
203	20240619	154000	397002650	4090	4090	4090	4090	0
204	20240619	153900	397002650	4090	4090	4090	4090	0
205	20240619	153800	397002650	4090	4090	4090	4090	0
206	20240619	153700	397002650	4090	4090	4090	4090	0
207	20240619	153600	397002650	4090	4090	4090	4090	0
208	20240619	153500	397002650	4090	4090	4090	4090	0
209	20240619	153400	397002650	4090	4090	4090	4090	0
210	20240619	153300	397002650	4090	4090	4090	4090	0
211	20240619	153200	397002650	4090	4090	4090	4090	0
212	20240619	153100	397002650	4090	4090	4090	4090	6047
213	20240619	153000	397002650	4090	4090	4090	4090	6047
214	20240619	152900	372270420	4100	4100	4100	4100	0
215	20240619	152800	372270420	4100	4100	4100	4100	0
216	20240619	152700	372270420	4100	4100	4100	4100	0
217	20240619	152600	372270420	4100	4100	4100	4100	0
218	20240619	152500	372270420	4100	4100	4100	4100	0
219	20240619	152400	372270420	4100	4100	4100	4100	0
220	20240619	152300	372270420	4100	4100	4100	4100	0
221	20240619	152200	372270420	4100	4100	4100	4100	0
222	20240619	152100	372270420	4100	4100	4100	4100	0
223	20240619	152000	372270420	4100	4100	4100	4100	0
224	20240619	151900	372270420	4100	4090	4100	4090	84
225	20240619	151800	371926455	4090	4090	4090	4090	2
226	20240619	151700	371918275	4080	4080	4080	4080	89
227	20240619	151600	371555155	4090	4090	4090	4080	3
228	20240619	151500	371542895	4080	4080	4080	4080	1
229	20240619	151400	371538815	4080	4090	4090	4080	10
230	20240619	151300	371497925	4080	4080	4080	4080	71
231	20240619	151200	371208245	4085	4085	4085	4085	15
232	20240619	151100	371146970	4080	4080	4080	4080	1
233	20240619	151000	371142890	4080	4080	4080	4080	2
234	20240619	150900	371134730	4080	4085	4085	4080	34
235	20240619	150800	370995845	4085	4080	4085	4080	3
236	20240619	150700	370983600	4085	4085	4085	4085	0
237	20240619	150600	370983600	4085	4080	4085	4080	2
238	20240619	150500	370975435	4080	4080	4080	4080	2
239	20240619	150400	370967275	4085	4080	4085	4080	3
240	20240619	150300	370955025	4075	4075	4075	4075	1
241	20240619	150200	370950950	4075	4075	4075	4075	131
242	20240619	150100	370417125	4075	4075	4075	4075	1232
243	20240619	150000	365396725	4075	4075	4075	4075	1
244	20240619	145900	365392650	4075	4075	4075	4075	1
245	20240619	145800	365388575	4075	4075	4075	4075	9
246	20240619	145700	365351900	4090	4090	4090	4090	10
247	20240619	145600	365311000	4080	4080	4080	4075	486
248	20240619	145500	363328135	4080	4080	4080	4080	2
249	20240619	145400	363319975	4080	4080	4080	4080	100
250	20240619	145300	362911975	4080	4080	4080	4080	590
251	20240619	145200	360504775	4095	4085	4095	4080	100
252	20240619	145100	360096445	4095	4095	4095	4095	0
253	20240619	145000	360096445	4095	4095	4095	4095	0
254	20240619	144900	360096445	4095	4090	4095	4090	24
255	20240619	144800	359998215	4090	4090	4090	4090	0
256	20240619	144700	359998215	4090	4090	4090	4090	0
257	20240619	144600	359998215	4090	4090	4090	4090	36
258	20240619	144500	359850975	4095	4095	4095	4095	0
259	20240619	144400	359850975	4095	4095	4095	4095	0
260	20240619	144300	359850975	4095	4095	4095	4095	0
261	20240619	144200	359850975	4095	4095	4095	4095	0
262	20240619	144100	359850975	4095	4095	4095	4095	0
263	20240619	144000	359850975	4095	4095	4095	4095	0
264	20240619	143900	359850975	4095	4095	4095	4085	106
265	20240619	143800	359417455	4095	4095	4095	4095	1
266	20240619	143700	359413360	4095	4095	4095	4095	0
267	20240619	143600	359413360	4095	4095	4095	4095	6
268	20240619	143500	359388790	4095	4095	4095	4095	0
269	20240619	143400	359388790	4095	4095	4095	4095	0
270	20240619	143300	359388790	4095	4095	4095	4095	1
271	20240619	143200	359384695	4095	4080	4095	4075	25
272	20240619	143100	359282645	4095	4095	4095	4095	0
273	20240619	143000	359282645	4095	4095	4095	4095	0
274	20240619	142900	359282645	4095	4095	4095	4095	0
275	20240619	142800	359282645	4095	4095	4095	4095	0
276	20240619	142700	359282645	4095	4095	4095	4075	220
277	20240619	142600	358385745	4095	4095	4095	4095	10
278	20240619	142500	358344795	4095	4095	4095	4095	0
279	20240619	142400	358344795	4095	4095	4095	4095	0
280	20240619	142300	358344795	4095	4095	4095	4095	0
281	20240619	142200	358344795	4095	4095	4095	4095	0
282	20240619	142100	358344795	4095	4075	4095	4075	510
283	20240619	142000	356266345	4095	4090	4095	4090	50
284	20240619	141900	356061805	4090	4080	4090	4075	550
285	20240619	141800	353817455	4095	4095	4095	4095	0
286	20240619	141700	353817455	4095	4095	4095	4095	0
287	20240619	141600	353817455	4095	4095	4095	4095	0
288	20240619	141500	353817455	4095	4095	4095	4095	0
289	20240619	141400	353817455	4095	4095	4095	4095	0
290	20240619	141300	353817455	4095	4095	4095	4095	0
291	20240619	141200	353817455	4095	4095	4095	4095	0
292	20240619	141100	353817455	4095	4095	4095	4095	0
293	20240619	141000	353817455	4095	4095	4095	4095	0
294	20240619	140900	353817455	4095	4095	4095	4095	0
295	20240619	140800	353817455	4095	4095	4095	4095	0
296	20240619	140700	353817455	4095	4095	4095	4095	0
297	20240619	140600	353817455	4095	4095	4095	4095	10
298	20240619	140500	353776505	4075	4075	4075	4070	2753
299	20240619	140400	342559100	4095	4095	4095	4095	0
300	20240619	140300	342559100	4095	4095	4095	4095	0
301	20240619	140200	342559100	4095	4095	4095	4095	0
302	20240619	140100	342559100	4095	4095	4095	4095	0
303	20240619	140000	342559100	4095	4095	4095	4095	10
304	20240619	135900	342518150	4070	4070	4070	4070	51
305	20240619	135800	342310580	4095	4095	4095	4095	0
306	20240619	135700	342310580	4095	4095	4095	4095	0
307	20240619	135600	342310580	4095	4095	4095	4095	9
308	20240619	135500	342273725	4070	4070	4070	4070	0
309	20240619	135400	342273725	4070	4070	4070	4070	0
310	20240619	135300	342273725	4070	4085	4085	4070	2000
311	20240619	135200	334130655	4095	4095	4095	4095	0
312	20240619	135100	334130655	4095	4095	4095	4095	0
313	20240619	135000	334130655	4095	4095	4095	4095	0
314	20240619	134900	334130655	4095	4095	4095	4095	10
315	20240619	134800	334089705	4095	4095	4095	4095	0
316	20240619	134700	334089705	4095	4085	4095	4070	7382
317	20240619	134600	304013875	4085	4085	4085	4085	674
318	20240619	134500	301260585	4090	4090	4090	4090	250
319	20240619	134400	300238085	4095	4095	4095	4095	0
320	20240619	134300	300238085	4095	4095	4095	4095	0
321	20240619	134200	300238085	4095	4095	4095	4095	0
322	20240619	134100	300238085	4095	4095	4095	4095	0
323	20240619	134000	300238085	4095	4095	4095	4095	1
324	20240619	133900	300233990	4085	4085	4085	4085	0
325	20240619	133800	300233990	4085	4085	4085	4085	0
326	20240619	133700	300233990	4085	4085	4085	4085	0
327	20240619	133600	300233990	4085	4085	4085	4085	0
328	20240619	133500	300233990	4085	4085	4085	4085	0
329	20240619	133400	300233990	4085	4085	4085	4085	0
330	20240619	133300	300233990	4085	4085	4085	4085	5
331	20240619	133200	300213565	4080	4085	4085	4080	100
332	20240619	133100	299805115	4085	4085	4085	4085	0
333	20240619	133000	299805115	4085	4085	4085	4085	0
334	20240619	132900	299805115	4085	4085	4085	4085	29
335	20240619	132800	299686650	4085	4085	4085	4085	0
336	20240619	132700	299686650	4085	4085	4085	4085	0
337	20240619	132600	299686650	4085	4085	4085	4085	0
338	20240619	132500	299686650	4085	4085	4085	4085	0
339	20240619	132400	299686650	4085	4085	4085	4085	7
340	20240619	132300	299658055	4080	4080	4080	4080	50
341	20240619	132200	299454055	4085	4085	4085	4085	0
342	20240619	132100	299454055	4085	4085	4085	4085	0
343	20240619	132000	299454055	4085	4085	4085	4085	0
344	20240619	131900	299454055	4085	4085	4085	4085	0
345	20240619	131800	299454055	4085	4085	4085	4085	24
346	20240619	131700	299356015	4085	4085	4085	4085	95
347	20240619	131600	298967940	4085	4085	4085	4085	0
348	20240619	131500	298967940	4085	4085	4085	4085	0
349	20240619	131400	298967940	4085	4085	4085	4085	0
350	20240619	131300	298967940	4085	4085	4085	4085	0
351	20240619	131200	298967940	4085	4085	4085	4085	0
352	20240619	131100	298967940	4085	4085	4085	4085	125
353	20240619	131000	298457315	4080	4080	4080	4080	0
354	20240619	130900	298457315	4080	4080	4080	4080	0
355	20240619	130800	298457315	4080	4080	4080	4080	0
356	20240619	130700	298457315	4080	4080	4080	4080	200
357	20240619	130600	297641315	4080	4080	4080	4080	400
358	20240619	130500	296009315	4080	4080	4080	4080	826
359	20240619	130400	292639235	4090	4090	4090	4090	0
360	20240619	130300	292639235	4090	4090	4090	4090	0
361	20240619	130200	292639235	4090	4090	4090	4090	0
362	20240619	130100	292639235	4090	4090	4090	4090	0
363	20240619	130000	292639235	4090	4090	4090	4090	100
364	20240619	125900	292230235	4090	4090	4090	4090	13
365	20240619	125800	292177065	4090	4090	4090	4090	0
366	20240619	125700	292177065	4090	4090	4090	4090	29
367	20240619	125600	292058455	4100	4100	4100	4100	0
368	20240619	125500	292058455	4100	4080	4100	4080	104
369	20240619	125400	291633560	4080	4085	4085	4080	37
370	20240619	125300	291482540	4085	4085	4085	4085	15
371	20240619	125200	291421265	4085	4085	4085	4085	147
372	20240619	125100	290820770	4095	4095	4095	4095	0
373	20240619	125000	290820770	4095	4095	4095	4095	0
374	20240619	124900	290820770	4095	4095	4095	4095	0
375	20240619	124800	290820770	4095	4095	4095	4095	4
376	20240619	124700	290804390	4100	4100	4100	4100	0
377	20240619	124600	290804390	4100	4100	4100	4100	4
378	20240619	124500	290787990	4085	4085	4085	4085	0
379	20240619	124400	290787990	4085	4085	4085	4085	0
380	20240619	124300	290787990	4085	4085	4085	4085	199
381	20240619	124200	289975075	4085	4085	4085	4085	1
382	20240619	124100	289970990	4085	4085	4085	4085	0
383	20240619	124000	289970990	4085	4085	4085	4085	0
384	20240619	123900	289970990	4085	4085	4085	4085	0
385	20240619	123800	289970990	4085	4085	4085	4085	0
386	20240619	123700	289970990	4085	4085	4085	4085	3
387	20240619	123600	289958735	4085	4085	4085	4085	0
388	20240619	123500	289958735	4085	4085	4085	4085	0
389	20240619	123400	289958735	4085	4085	4085	4085	0
390	20240619	123300	289958735	4085	4085	4085	4085	0
391	20240619	123200	289958735	4085	4085	4085	4085	9
392	20240619	123100	289921970	4095	4095	4095	4095	0
393	20240619	123000	289921970	4095	4095	4095	4095	201
394	20240619	122900	289098875	4100	4100	4100	4100	0
395	20240619	122800	289098875	4100	4100	4100	4100	0
396	20240619	122700	289098875	4100	4100	4100	4100	3
397	20240619	122600	289086575	4100	4100	4100	4100	0
398	20240619	122500	289086575	4100	4100	4100	4100	0
399	20240619	122400	289086575	4100	4100	4100	4100	0
400	20240619	122300	289086575	4100	4100	4100	4100	0
401	20240619	122200	289086575	4100	4100	4100	4100	0
402	20240619	122100	289086575	4100	4100	4100	4100	0
403	20240619	122000	289086575	4100	4100	4100	4100	1
404	20240619	121900	289082475	4085	4085	4085	4085	0
405	20240619	121800	289082475	4085	4085	4085	4085	0
406	20240619	121700	289082475	4085	4085	4085	4085	0
407	20240619	121600	289082475	4085	4085	4085	4085	0
408	20240619	121500	289082475	4085	4085	4085	4085	0
409	20240619	121400	289082475	4085	4095	4095	4085	760
410	20240619	121300	285976195	4100	4100	4100	4100	0
411	20240619	121200	285976195	4100	4100	4100	4100	0
412	20240619	121100	285976195	4100	4100	4100	4100	0
413	20240619	121000	285976195	4100	4100	4100	4100	0
414	20240619	120900	285976195	4100	4100	4100	4100	0
415	20240619	120800	285976195	4100	4100	4100	4100	0
416	20240619	120700	285976195	4100	4100	4100	4100	0
417	20240619	120600	285976195	4100	4100	4100	4100	25
418	20240619	120500	285873695	4095	4095	4095	4095	0
419	20240619	120400	285873695	4095	4095	4095	4095	0
420	20240619	120300	285873695	4095	4095	4095	4095	0
421	20240619	120200	285873695	4095	4095	4095	4095	0
422	20240619	120100	285873695	4095	4095	4095	4095	298
423	20240619	120000	284653385	4095	4095	4095	4095	0
424	20240619	115900	284653385	4095	4095	4095	4095	0
425	20240619	115800	284653385	4095	4095	4095	4095	0
426	20240619	115700	284653385	4095	4095	4095	4095	1
427	20240619	115600	284649290	4095	4095	4095	4095	0
428	20240619	115500	284649290	4095	4095	4095	4095	78
429	20240619	115400	284329880	4095	4095	4095	4095	0
430	20240619	115300	284329880	4095	4095	4095	4095	3
431	20240619	115200	284317595	4100	4100	4100	4100	0
432	20240619	115100	284317595	4100	4100	4100	4100	0
433	20240619	115000	284317595	4100	4100	4100	4100	0
434	20240619	114900	284317595	4100	4100	4100	4100	0
435	20240619	114800	284317595	4100	4100	4100	4100	0
436	20240619	114700	284317595	4100	4100	4100	4100	150
437	20240619	114600	283702595	4110	4110	4110	4110	0
438	20240619	114500	283702595	4110	4110	4110	4110	0
439	20240619	114400	283702595	4110	4110	4110	4110	0
440	20240619	114300	283702595	4110	4110	4110	4110	0
441	20240619	114200	283702595	4110	4110	4110	4110	0
442	20240619	114100	283702595	4110	4110	4110	4110	0
443	20240619	114000	283702595	4110	4110	4110	4110	0
444	20240619	113900	283702595	4110	4110	4110	4110	0
445	20240619	113800	283702595	4110	4110	4110	4110	0
446	20240619	113700	283702595	4110	4110	4110	4110	0
447	20240619	113600	283702595	4110	4110	4110	4110	0
448	20240619	113500	283702595	4110	4110	4110	4110	0
449	20240619	113400	283702595	4110	4110	4110	4110	0
450	20240619	113300	283702595	4110	4110	4110	4110	0
451	20240619	113200	283702595	4110	4110	4110	4110	0
452	20240619	113100	283702595	4110	4110	4110	4110	100
453	20240619	113000	283291595	4110	4110	4110	4110	10
454	20240619	112900	283250495	4100	4100	4100	4100	0
455	20240619	112800	283250495	4100	4100	4100	4100	0
456	20240619	112700	283250495	4100	4100	4100	4100	21
457	20240619	112600	283164395	4100	4100	4100	4100	492
458	20240619	112500	281147195	4100	4100	4100	4100	0
459	20240619	112400	281147195	4100	4100	4100	4100	0
460	20240619	112300	281147195	4100	4100	4100	4100	0
461	20240619	112200	281147195	4100	4100	4100	4100	0
462	20240619	112100	281147195	4100	4100	4100	4100	0
463	20240619	112000	281147195	4100	4100	4100	4100	17
464	20240619	111900	281077495	4100	4100	4100	4100	731
465	20240619	111800	278080395	4100	4100	4100	4100	0
466	20240619	111700	278080395	4100	4100	4100	4100	0
467	20240619	111600	278080395	4100	4100	4100	4100	30
468	20240619	111500	277957395	4085	4100	4100	4085	1119
469	20240619	111400	273381070	4100	4100	4100	4100	0
470	20240619	111300	273381070	4100	4095	4100	4095	12
471	20240619	111200	273331925	4090	4090	4090	4090	0
472	20240619	111100	273331925	4090	4100	4100	4090	2460
473	20240619	111000	263258535	4100	4100	4100	4100	0
474	20240619	110900	263258535	4100	4100	4100	4100	0
475	20240619	110800	263258535	4100	4100	4100	4100	0
476	20240619	110700	263258535	4100	4100	4100	4100	0
477	20240619	110600	263258535	4100	4100	4100	4100	0
478	20240619	110500	263258535	4100	4100	4100	4100	0
479	20240619	110400	263258535	4100	4100	4100	4100	409
480	20240619	110300	261581635	4095	4095	4095	4095	200
481	20240619	110200	260762635	4095	4100	4100	4095	668
482	20240619	110100	258024220	4100	4115	4115	4100	1005
483	20240619	110000	253903645	4115	4115	4115	4115	50
484	20240619	105900	253697895	4115	4110	4115	4110	101
485	20240619	105800	253282730	4110	4105	4110	4105	2010
486	20240619	105700	245031630	4115	4115	4115	4115	0
487	20240619	105600	245031630	4115	4115	4115	4115	0
488	20240619	105500	245031630	4115	4115	4115	4115	0
489	20240619	105400	245031630	4115	4115	4115	4115	0
490	20240619	105300	245031630	4115	4115	4115	4115	0
491	20240619	105200	245031630	4115	4115	4115	4115	10
492	20240619	105100	244990480	4110	4120	4120	4110	1050
493	20240619	105000	240674480	4115	4115	4115	4110	1996
494	20240619	104900	232465940	4115	4115	4115	4115	10
495	20240619	104800	232424790	4105	4105	4105	4105	0
496	20240619	104700	232424790	4105	4105	4105	4105	148
497	20240619	104600	231817250	4115	4115	4115	4115	23
498	20240619	104500	231722605	4115	4115	4115	4115	0
499	20240619	104400	231722605	4115	4115	4115	4110	83
500	20240619	104300	231381375	4115	4110	4115	4110	3310
501	20240619	104200	217777225	4115	4115	4115	4115	0
502	20240619	104100	217777225	4115	4115	4115	4115	0
503	20240619	104000	217777225	4115	4115	4115	4115	10
504	20240619	103900	217736075	4105	4105	4105	4105	3
505	20240619	103800	217723760	4105	4105	4105	4105	1004
506	20240619	103700	213602340	4105	4105	4105	4105	1000
507	20240619	103600	209497340	4105	4105	4105	4105	0
508	20240619	103500	209497340	4105	4110	4110	4105	700
509	20240619	103400	206621555	4115	4115	4115	4115	0
510	20240619	103300	206621555	4115	4115	4115	4115	10
511	20240619	103200	206580405	4105	4105	4105	4105	0
512	20240619	103100	206580405	4105	4110	4110	4105	2000
513	20240619	103000	198369055	4115	4115	4115	4115	12
514	20240619	102900	198319675	4115	4115	4115	4115	0
515	20240619	102800	198319675	4115	4115	4115	4115	4
516	20240619	102700	198303215	4110	4110	4110	4110	20
517	20240619	102600	198221015	4105	4105	4105	4105	3000
518	20240619	102500	185906015	4100	4105	4105	4100	1144
519	20240619	102400	181210615	4100	4100	4100	4100	0
520	20240619	102300	181210615	4100	4100	4100	4100	0
521	20240619	102200	181210615	4100	4100	4100	4100	0
522	20240619	102100	181210615	4100	4100	4100	4100	108
523	20240619	102000	180767815	4100	4105	4105	4100	229
524	20240619	101900	179827795	4105	4105	4105	4105	0
525	20240619	101800	179827795	4105	4105	4105	4105	143
526	20240619	101700	179240780	4105	4105	4105	4105	1650
527	20240619	101600	172467530	4110	4105	4110	4105	131
528	20240619	101500	171929170	4105	4105	4105	4105	0
529	20240619	101400	171929170	4105	4110	4110	4105	11
530	20240619	101300	171883965	4110	4110	4110	4110	44
531	20240619	101200	171703125	4100	4100	4100	4100	328
532	20240619	101100	170358325	4100	4100	4100	4100	0
533	20240619	101000	170358325	4100	4100	4100	4100	127
534	20240619	100900	169837625	4100	4100	4100	4100	0
535	20240619	100800	169837625	4100	4100	4100	4100	0
536	20240619	100700	169837625	4100	4100	4100	4100	0
537	20240619	100600	169837625	4100	4100	4100	4100	0
538	20240619	100500	169837625	4100	4100	4100	4100	0
539	20240619	100400	169837625	4100	4105	4105	4100	1800
540	20240619	100300	162449190	4105	4100	4110	4100	455
541	20240619	100200	160581680	4110	4110	4110	4110	0
542	20240619	100100	160581680	4110	4110	4110	4110	0
543	20240619	100000	160581680	4110	4110	4110	4110	0
544	20240619	095900	160581680	4110	4110	4110	4110	0
545	20240619	095800	160581680	4110	4110	4110	4110	0
546	20240619	095700	160581680	4110	4110	4110	4110	3
547	20240619	095600	160569350	4110	4110	4110	4110	1
548	20240619	095500	160565240	4095	4095	4095	4095	0
549	20240619	095400	160565240	4095	4100	4110	4095	968
550	20240619	095300	156591735	4100	4100	4100	4100	2
551	20240619	095200	156583535	4085	4085	4085	4085	0
552	20240619	095100	156583535	4085	4085	4085	4085	0
553	20240619	095000	156583535	4085	4085	4085	4085	0
554	20240619	094900	156583535	4085	4085	4085	4085	18
555	20240619	094800	156510005	4110	4110	4110	4110	0
556	20240619	094700	156510005	4110	4110	4110	4110	2
557	20240619	094600	156501785	4110	4110	4110	4110	2
558	20240619	094500	156493565	4110	4110	4110	4110	1
559	20240619	094400	156489455	4085	4085	4085	4085	0
560	20240619	094300	156489455	4085	4085	4085	4085	100
561	20240619	094200	156080955	4110	4085	4110	4085	2
562	20240619	094100	156072760	4090	4090	4090	4090	0
563	20240619	094000	156072760	4090	4090	4090	4090	0
564	20240619	093900	156072760	4090	4090	4090	4090	8
565	20240619	093800	156040040	4110	4110	4110	4110	0
566	20240619	093700	156040040	4110	4110	4110	4110	0
567	20240619	093600	156040040	4110	4110	4110	4110	1
568	20240619	093500	156035930	4105	4080	4105	4080	167
569	20240619	093400	155354545	4110	4105	4110	4105	7
570	20240619	093300	155325780	4105	4085	4110	4070	3408
571	20240619	093200	141403220	4110	4090	4110	4075	1050
572	20240619	093100	137121475	4115	4100	4115	4080	2049
573	20240619	093000	128756510	4115	4115	4115	4115	0
574	20240619	092900	128756510	4115	4095	4115	4095	2
575	20240619	092800	128748300	4115	4115	4115	4115	3
576	20240619	092700	128735955	4115	4115	4115	4115	1
577	20240619	092600	128731840	4085	4085	4085	4085	0
578	20240619	092500	128731840	4085	4085	4085	4085	0
579	20240619	092400	128731840	4085	4115	4115	4085	10049
580	20240619	092300	87661905	4095	4095	4095	4095	0
581	20240619	092200	87661905	4095	4100	4100	4095	1500
582	20240619	092100	81515380	4125	4110	4125	4100	1323
583	20240619	092000	76088485	4135	4135	4135	4135	0
584	20240619	091900	76088485	4135	4135	4135	4135	0
585	20240619	091800	76088485	4135	4135	4135	4135	2
586	20240619	091700	76080215	4135	4135	4135	4135	2
587	20240619	091600	76071945	4135	4125	4135	4100	6048
588	20240619	091500	51209045	4130	4130	4130	4130	10
589	20240619	091400	51167745	4135	4135	4135	4135	0
590	20240619	091300	51167745	4135	4135	4135	4135	9
591	20240619	091200	51130530	4130	4130	4130	4130	71
592	20240619	091100	50837300	4125	4130	4130	4125	129
593	20240619	091000	50304930	4130	4130	4130	4130	1
594	20240619	090900	50300800	4130	4140	4140	4130	703
595	20240619	090800	47397380	4130	4135	4135	4130	352
596	20240619	090700	45943360	4135	4135	4140	4115	435
597	20240619	090600	44147150	4135	4135	4140	4135	391
598	20240619	090500	42529035	4135	4130	4135	4130	486
599	20240619	090400	40520595	4130	4125	4130	4120	969
600	20240619	090300	36519770	4120	4115	4125	4115	2790
601	20240619	090200	25036350	4115	4110	4120	4105	580
602	20240619	090100	22651725	4110	4100	4110	4095	579
603	20240619	090000	20277095	4095	4085	4095	4085	4843