KissMeData/015860/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190000	265155650	4090	4090	4090	4090	2134
3	20240620	185900	265155650	4090	4090	4090	4090	0
4	20240620	185800	265155650	4090	4090	4090	4090	0
5	20240620	185700	265155650	4090	4090	4090	4090	0
6	20240620	185600	265155650	4090	4090	4090	4090	0
7	20240620	185500	265155650	4090	4090	4090	4090	0
8	20240620	185400	265155650	4090	4090	4090	4090	0
9	20240620	185300	265155650	4090	4090	4090	4090	0
10	20240620	185200	265155650	4090	4090	4090	4090	0
11	20240620	185100	265155650	4090	4090	4090	4090	0
12	20240620	185000	265155650	4090	4090	4090	4090	0
13	20240620	184900	265155650	4090	4090	4090	4090	0
14	20240620	184800	265155650	4090	4090	4090	4090	0
15	20240620	184700	265155650	4090	4090	4090	4090	0
16	20240620	184600	265155650	4090	4090	4090	4090	0
17	20240620	184500	265155650	4090	4090	4090	4090	0
18	20240620	184400	265155650	4090	4090	4090	4090	0
19	20240620	184300	265155650	4090	4090	4090	4090	0
20	20240620	184200	265155650	4090	4090	4090	4090	0
21	20240620	184100	265155650	4090	4090	4090	4090	0
22	20240620	184000	265155650	4090	4090	4090	4090	0
23	20240620	183900	265155650	4090	4090	4090	4090	0
24	20240620	183800	265155650	4090	4090	4090	4090	0
25	20240620	183700	265155650	4090	4090	4090	4090	0
26	20240620	183600	265155650	4090	4090	4090	4090	0
27	20240620	183500	265155650	4090	4090	4090	4090	0
28	20240620	183400	265155650	4090	4090	4090	4090	0
29	20240620	183300	265155650	4090	4090	4090	4090	0
30	20240620	183200	265155650	4090	4090	4090	4090	0
31	20240620	183100	265155650	4090	4090	4090	4090	0
32	20240620	183000	265155650	4090	4090	4090	4090	2134
33	20240620	182900	265155650	4090	4090	4090	4090	0
34	20240620	182800	265155650	4090	4090	4090	4090	0
35	20240620	182700	265155650	4090	4090	4090	4090	0
36	20240620	182600	265155650	4090	4090	4090	4090	0
37	20240620	182500	265155650	4090	4090	4090	4090	0
38	20240620	182400	265155650	4090	4090	4090	4090	0
39	20240620	182300	265155650	4090	4090	4090	4090	0
40	20240620	182200	265155650	4090	4090	4090	4090	0
41	20240620	182100	265155650	4090	4090	4090	4090	0
42	20240620	182000	265155650	4090	4090	4090	4090	0
43	20240620	181900	265155650	4090	4090	4090	4090	0
44	20240620	181800	265155650	4090	4090	4090	4090	0
45	20240620	181700	265155650	4090	4090	4090	4090	0
46	20240620	181600	265155650	4090	4090	4090	4090	0
47	20240620	181500	265155650	4090	4090	4090	4090	0
48	20240620	181400	265155650	4090	4090	4090	4090	0
49	20240620	181300	265155650	4090	4090	4090	4090	0
50	20240620	181200	265155650	4090	4090	4090	4090	0
51	20240620	181100	265155650	4090	4090	4090	4090	0
52	20240620	181000	265155650	4090	4090	4090	4090	0
53	20240620	180900	265155650	4090	4090	4090	4090	0
54	20240620	180800	265155650	4090	4090	4090	4090	0
55	20240620	180700	265155650	4090	4090	4090	4090	0
56	20240620	180600	265155650	4090	4090	4090	4090	0
57	20240620	180500	265155650	4090	4090	4090	4090	0
58	20240620	180400	265155650	4090	4090	4090	4090	0
59	20240620	180300	265155650	4090	4090	4090	4090	0
60	20240620	180200	265155650	4090	4090	4090	4090	0
61	20240620	180100	265155650	4090	4090	4090	4090	0
62	20240620	180000	265155650	4090	4090	4090	4090	2134
63	20240620	175900	265155650	4090	4090	4090	4090	0
64	20240620	175800	265155650	4090	4090	4090	4090	0
65	20240620	175700	265155650	4090	4090	4090	4090	0
66	20240620	175600	265155650	4090	4090	4090	4090	0
67	20240620	175500	265155650	4090	4090	4090	4090	0
68	20240620	175400	265155650	4090	4090	4090	4090	0
69	20240620	175300	265155650	4090	4090	4090	4090	0
70	20240620	175200	265155650	4090	4090	4090	4090	0
71	20240620	175100	265155650	4090	4090	4090	4090	0
72	20240620	175000	265155650	4090	4090	4090	4090	0
73	20240620	174900	265155650	4090	4090	4090	4090	0
74	20240620	174800	265155650	4090	4090	4090	4090	0
75	20240620	174700	265155650	4090	4090	4090	4090	0
76	20240620	174600	265155650	4090	4090	4090	4090	0
77	20240620	174500	265155650	4090	4090	4090	4090	0
78	20240620	174400	265155650	4090	4090	4090	4090	0
79	20240620	174300	265155650	4090	4090	4090	4090	0
80	20240620	174200	265155650	4090	4090	4090	4090	0
81	20240620	174100	265155650	4090	4090	4090	4090	0
82	20240620	174000	265155650	4090	4090	4090	4090	0
83	20240620	173900	265155650	4090	4090	4090	4090	0
84	20240620	173800	265155650	4090	4090	4090	4090	0
85	20240620	173700	265155650	4090	4090	4090	4090	0
86	20240620	173600	265155650	4090	4090	4090	4090	0
87	20240620	173500	265155650	4090	4090	4090	4090	0
88	20240620	173400	265155650	4090	4090	4090	4090	0
89	20240620	173300	265155650	4090	4090	4090	4090	0
90	20240620	173200	265155650	4090	4090	4090	4090	0
91	20240620	173100	265155650	4090	4090	4090	4090	0
92	20240620	173000	265155650	4090	4090	4090	4090	2134
93	20240620	172900	265155650	4090	4090	4090	4090	0
94	20240620	172800	265155650	4090	4090	4090	4090	0
95	20240620	172700	265155650	4090	4090	4090	4090	0
96	20240620	172600	265155650	4090	4090	4090	4090	0
97	20240620	172500	265155650	4090	4090	4090	4090	0
98	20240620	172400	265155650	4090	4090	4090	4090	0
99	20240620	172300	265155650	4090	4090	4090	4090	0
100	20240620	172200	265155650	4090	4090	4090	4090	0
101	20240620	172100	265155650	4090	4090	4090	4090	0
102	20240620	172000	265155650	4090	4090	4090	4090	0
103	20240620	171900	265155650	4090	4090	4090	4090	0
104	20240620	171800	265155650	4090	4090	4090	4090	0
105	20240620	171700	265155650	4090	4090	4090	4090	0
106	20240620	171600	265155650	4090	4090	4090	4090	0
107	20240620	171500	265155650	4090	4090	4090	4090	0
108	20240620	171400	265155650	4090	4090	4090	4090	0
109	20240620	171300	265155650	4090	4090	4090	4090	0
110	20240620	171200	265155650	4090	4090	4090	4090	0
111	20240620	171100	265155650	4090	4090	4090	4090	0
112	20240620	171000	265155650	4090	4090	4090	4090	0
113	20240620	170900	265155650	4090	4090	4090	4090	0
114	20240620	170800	265155650	4090	4090	4090	4090	0
115	20240620	170700	265155650	4090	4090	4090	4090	0
116	20240620	170600	265155650	4090	4090	4090	4090	0
117	20240620	170500	265155650	4090	4090	4090	4090	0
118	20240620	170400	265155650	4090	4090	4090	4090	0
119	20240620	170300	265155650	4090	4090	4090	4090	0
120	20240620	170200	265155650	4090	4090	4090	4090	0
121	20240620	170100	265155650	4090	4090	4090	4090	0
122	20240620	170000	265155650	4090	4090	4090	4090	2134
123	20240620	165900	265155650	4090	4090	4090	4090	0
124	20240620	165800	265155650	4090	4090	4090	4090	0
125	20240620	165700	265155650	4090	4090	4090	4090	0
126	20240620	165600	265155650	4090	4090	4090	4090	0
127	20240620	165500	265155650	4090	4090	4090	4090	0
128	20240620	165400	265155650	4090	4090	4090	4090	0
129	20240620	165300	265155650	4090	4090	4090	4090	0
130	20240620	165200	265155650	4090	4090	4090	4090	0
131	20240620	165100	265155650	4090	4090	4090	4090	0
132	20240620	165000	265155650	4090	4090	4090	4090	0
133	20240620	164900	265155650	4090	4090	4090	4090	0
134	20240620	164800	265155650	4090	4090	4090	4090	0
135	20240620	164700	265155650	4090	4090	4090	4090	0
136	20240620	164600	265155650	4090	4090	4090	4090	0
137	20240620	164500	265155650	4090	4090	4090	4090	0
138	20240620	164400	265155650	4090	4090	4090	4090	0
139	20240620	164300	265155650	4090	4090	4090	4090	0
140	20240620	164200	265155650	4090	4090	4090	4090	0
141	20240620	164100	265155650	4090	4090	4090	4090	0
142	20240620	164000	265155650	4090	4090	4090	4090	0
143	20240620	163900	265155650	4090	4090	4090	4090	0
144	20240620	163800	265155650	4090	4090	4090	4090	0
145	20240620	163700	265155650	4090	4090	4090	4090	0
146	20240620	163600	265155650	4090	4090	4090	4090	0
147	20240620	163500	265155650	4090	4090	4090	4090	0
148	20240620	163400	265155650	4090	4090	4090	4090	0
149	20240620	163300	265155650	4090	4090	4090	4090	0
150	20240620	163200	265155650	4090	4090	4090	4090	0
151	20240620	163100	265155650	4090	4090	4090	4090	0
152	20240620	163000	265155650	4090	4090	4090	4090	2134
153	20240620	162900	265155650	4090	4090	4090	4090	0
154	20240620	162800	265155650	4090	4090	4090	4090	0
155	20240620	162700	265155650	4090	4090	4090	4090	0
156	20240620	162600	265155650	4090	4090	4090	4090	0
157	20240620	162500	265155650	4090	4090	4090	4090	0
158	20240620	162400	265155650	4090	4090	4090	4090	0
159	20240620	162300	265155650	4090	4090	4090	4090	0
160	20240620	162200	265155650	4090	4090	4090	4090	0
161	20240620	162100	265155650	4090	4090	4090	4090	0
162	20240620	162000	265155650	4090	4090	4090	4090	0
163	20240620	161900	265155650	4090	4090	4090	4090	0
164	20240620	161800	265155650	4090	4090	4090	4090	0
165	20240620	161700	265155650	4090	4090	4090	4090	0
166	20240620	161600	265155650	4090	4090	4090	4090	0
167	20240620	161500	265155650	4090	4090	4090	4090	0
168	20240620	161400	265155650	4090	4090	4090	4090	0
169	20240620	161300	265155650	4090	4090	4090	4090	0
170	20240620	161200	265155650	4090	4090	4090	4090	0
171	20240620	161100	265155650	4090	4090	4090	4090	0
172	20240620	161000	265155650	4090	4090	4090	4090	0
173	20240620	160900	265155650	4090	4090	4090	4090	0
174	20240620	160800	265155650	4090	4090	4090	4090	0
175	20240620	160700	265155650	4090	4090	4090	4090	0
176	20240620	160600	265155650	4090	4090	4090	4090	0
177	20240620	160500	265155650	4090	4090	4090	4090	0
178	20240620	160400	265155650	4090	4090	4090	4090	0
179	20240620	160300	265155650	4090	4090	4090	4090	0
180	20240620	160200	265155650	4090	4090	4090	4090	0
181	20240620	160100	265155650	4090	4090	4090	4090	0
182	20240620	160000	265155650	4090	4090	4090	4090	2134
183	20240620	155900	265155650	4090	4090	4090	4090	0
184	20240620	155800	265155650	4090	4090	4090	4090	0
185	20240620	155700	265155650	4090	4090	4090	4090	0
186	20240620	155600	265155650	4090	4090	4090	4090	0
187	20240620	155500	265155650	4090	4090	4090	4090	0
188	20240620	155400	265155650	4090	4090	4090	4090	0
189	20240620	155300	265155650	4090	4090	4090	4090	0
190	20240620	155200	265155650	4090	4090	4090	4090	0
191	20240620	155100	265155650	4090	4090	4090	4090	0
192	20240620	155000	265155650	4090	4090	4090	4090	0
193	20240620	154900	265155650	4090	4090	4090	4090	0
194	20240620	154800	265155650	4090	4090	4090	4090	0
195	20240620	154700	265155650	4090	4090	4090	4090	0
196	20240620	154600	265155650	4090	4090	4090	4090	0
197	20240620	154500	265155650	4090	4090	4090	4090	0
198	20240620	154400	265155650	4090	4090	4090	4090	0
199	20240620	154300	265155650	4090	4090	4090	4090	0
200	20240620	154200	265155650	4090	4090	4090	4090	0
201	20240620	154100	265155650	4090	4090	4090	4090	0
202	20240620	154000	265155650	4090	4090	4090	4090	0
203	20240620	153900	265155650	4090	4090	4090	4090	0
204	20240620	153800	265155650	4090	4090	4090	4090	0
205	20240620	153700	265155650	4090	4090	4090	4090	0
206	20240620	153600	265155650	4090	4090	4090	4090	0
207	20240620	153500	265155650	4090	4090	4090	4090	0
208	20240620	153400	265155650	4090	4090	4090	4090	0
209	20240620	153300	265155650	4090	4090	4090	4090	0
210	20240620	153200	265155650	4090	4090	4090	4090	0
211	20240620	153100	265155650	4090	4090	4090	4090	0
212	20240620	153000	265155650	4090	4090	4090	4090	4268
213	20240620	152900	256427590	4065	4065	4065	4065	0
214	20240620	152800	256427590	4065	4065	4065	4065	0
215	20240620	152700	256427590	4065	4065	4065	4065	0
216	20240620	152600	256427590	4065	4065	4065	4065	0
217	20240620	152500	256427590	4065	4065	4065	4065	0
218	20240620	152400	256427590	4065	4065	4065	4065	0
219	20240620	152300	256427590	4065	4065	4065	4065	0
220	20240620	152200	256427590	4065	4065	4065	4065	0
221	20240620	152100	256427590	4065	4065	4065	4065	0
222	20240620	152000	256427590	4065	4065	4065	4065	0
223	20240620	151900	256427590	4065	4065	4080	4065	2241
224	20240620	151800	247317900	4065	4080	4080	4065	302
225	20240620	151700	246090240	4085	4085	4085	4085	2
226	20240620	151600	246082070	4065	4085	4085	4065	144
227	20240620	151500	245496670	4070	4085	4085	4070	18
228	20240620	151400	245423380	4085	4080	4085	4080	12
229	20240620	151300	245374410	4080	4080	4080	4080	2
230	20240620	151200	245366250	4080	4080	4080	4080	4
231	20240620	151100	245349930	4080	4080	4080	4080	2
232	20240620	151000	245341770	4080	4080	4080	4065	163
233	20240620	150900	244678800	4080	4080	4080	4080	2
234	20240620	150800	244670640	4080	4080	4080	4080	3
235	20240620	150700	244658400	4080	4080	4080	4080	2
236	20240620	150600	244650240	4065	4065	4065	4065	0
237	20240620	150500	244650240	4065	4075	4075	4065	830
238	20240620	150400	241273180	4075	4075	4075	4075	0
239	20240620	150300	241273180	4075	4085	4085	4075	86
240	20240620	150200	240922570	4085	4085	4085	4085	0
241	20240620	150100	240922570	4085	4085	4085	4085	0
242	20240620	150000	240922570	4085	4085	4085	4085	13
243	20240620	145900	240869465	4085	4085	4085	4085	23
244	20240620	145800	240775510	4080	4075	4080	4075	82
245	20240620	145700	240441200	4065	4065	4065	4065	0
246	20240620	145600	240441200	4065	4065	4065	4065	1500
247	20240620	145500	234343700	4065	4065	4065	4065	1484
248	20240620	145400	228311240	4070	4065	4070	4065	2016
249	20240620	145300	220116120	4065	4065	4065	4065	0
250	20240620	145200	220116120	4065	4065	4065	4065	0
251	20240620	145100	220116120	4065	4065	4065	4065	0
252	20240620	145000	220116120	4065	4065	4065	4065	0
253	20240620	144900	220116120	4065	4065	4065	4065	0
254	20240620	144800	220116120	4065	4065	4065	4065	0
255	20240620	144700	220116120	4065	4065	4065	4065	200
256	20240620	144600	219303120	4085	4085	4085	4085	0
257	20240620	144500	219303120	4085	4085	4085	4085	0
258	20240620	144400	219303120	4085	4085	4085	4085	40
259	20240620	144300	219139720	4080	4080	4080	4080	0
260	20240620	144200	219139720	4080	4080	4080	4080	0
261	20240620	144100	219139720	4080	4080	4080	4080	0
262	20240620	144000	219139720	4080	4080	4080	4080	200
263	20240620	143900	218323720	4075	4075	4075	4075	100
264	20240620	143800	217916220	4075	4075	4075	4075	24
265	20240620	143700	217818420	4065	4065	4065	4065	0
266	20240620	143600	217818420	4065	4065	4065	4065	0
267	20240620	143500	217818420	4065	4065	4065	4065	0
268	20240620	143400	217818420	4065	4065	4065	4065	30
269	20240620	143300	217696470	4060	4065	4065	4060	100
270	20240620	143200	217290170	4060	4060	4060	4060	0
271	20240620	143100	217290170	4060	4060	4060	4060	0
272	20240620	143000	217290170	4060	4060	4060	4060	0
273	20240620	142900	217290170	4060	4060	4060	4060	0
274	20240620	142800	217290170	4060	4060	4060	4060	0
275	20240620	142700	217290170	4060	4060	4060	4060	82
276	20240620	142600	216957250	4065	4065	4065	4065	0
277	20240620	142500	216957250	4065	4065	4065	4065	0
278	20240620	142400	216957250	4065	4065	4065	4065	0
279	20240620	142300	216957250	4065	4065	4065	4065	93
280	20240620	142200	216579205	4065	4065	4065	4065	0
281	20240620	142100	216579205	4065	4065	4065	4065	14
282	20240620	142000	216522295	4065	4065	4065	4065	5
283	20240620	141900	216501970	4060	4070	4070	4060	412
284	20240620	141800	214827020	4075	4075	4075	4075	0
285	20240620	141700	214827020	4075	4075	4075	4075	10
286	20240620	141600	214786270	4075	4075	4075	4075	0
287	20240620	141500	214786270	4075	4075	4075	4075	0
288	20240620	141400	214786270	4075	4075	4075	4075	0
289	20240620	141300	214786270	4075	4075	4075	4075	0
290	20240620	141200	214786270	4075	4075	4075	4075	26
291	20240620	141100	214680320	4075	4075	4075	4075	51
292	20240620	141000	214472495	4070	4070	4070	4070	1
293	20240620	140900	214468425	4060	4060	4060	4060	0
294	20240620	140800	214468425	4060	4060	4060	4060	646
295	20240620	140700	211845665	4060	4060	4060	4060	16
296	20240620	140600	211780705	4055	4055	4055	4055	1
297	20240620	140500	211776650	4060	4060	4060	4060	0
298	20240620	140400	211776650	4060	4065	4065	4060	238
299	20240620	140300	210810360	4070	4070	4070	4070	0
300	20240620	140200	210810360	4070	4070	4070	4070	0
301	20240620	140100	210810360	4070	4070	4070	4070	0
302	20240620	140000	210810360	4070	4070	4070	4070	0
303	20240620	135900	210810360	4070	4070	4070	4070	0
304	20240620	135800	210810360	4070	4070	4070	4070	0
305	20240620	135700	210810360	4070	4070	4070	4070	0
306	20240620	135600	210810360	4070	4070	4070	4070	0
307	20240620	135500	210810360	4070	4070	4070	4070	0
308	20240620	135400	210810360	4070	4070	4070	4070	0
309	20240620	135300	210810360	4070	4070	4070	4070	0
310	20240620	135200	210810360	4070	4070	4070	4070	0
311	20240620	135100	210810360	4070	4070	4070	4070	3
312	20240620	135000	210798150	4055	4055	4055	4055	500
313	20240620	134900	208770650	4050	4050	4050	4050	0
314	20240620	134800	208770650	4050	4050	4050	4050	500
315	20240620	134700	206745650	4075	4075	4075	4075	0
316	20240620	134600	206745650	4075	4055	4075	4050	2698
317	20240620	134500	195811055	4055	4060	4060	4055	3025
318	20240620	134400	183542460	4060	4065	4065	4060	900
319	20240620	134300	179888235	4065	4065	4065	4065	2
320	20240620	134200	179880105	4065	4065	4065	4065	0
321	20240620	134100	179880105	4065	4070	4070	4065	249
322	20240620	134000	178867520	4075	4075	4075	4075	0
323	20240620	133900	178867520	4075	4075	4075	4075	0
324	20240620	133800	178867520	4075	4075	4075	4075	1
325	20240620	133700	178863445	4075	4075	4075	4075	4
326	20240620	133600	178847145	4075	4075	4075	4075	800
327	20240620	133500	175587145	4080	4080	4080	4080	0
328	20240620	133400	175587145	4080	4080	4080	4080	1
329	20240620	133300	175583065	4080	4080	4080	4080	11
330	20240620	133200	175538185	4080	4080	4080	4080	0
331	20240620	133100	175538185	4080	4080	4080	4080	0
332	20240620	133000	175538185	4080	4080	4080	4080	0
333	20240620	132900	175538185	4080	4080	4080	4080	0
334	20240620	132800	175538185	4080	4080	4080	4080	1
335	20240620	132700	175534105	4075	4075	4075	4075	100
336	20240620	132600	175126605	4075	4075	4075	4075	634
337	20240620	132500	172543055	4075	4075	4075	4075	0
338	20240620	132400	172543055	4075	4075	4075	4075	0
339	20240620	132300	172543055	4075	4075	4075	4075	0
340	20240620	132200	172543055	4075	4075	4075	4075	0
341	20240620	132100	172543055	4075	4075	4075	4075	24
342	20240620	132000	172445255	4075	4075	4075	4075	0
343	20240620	131900	172445255	4075	4075	4075	4075	0
344	20240620	131800	172445255	4075	4075	4075	4075	0
345	20240620	131700	172445255	4075	4075	4075	4075	0
346	20240620	131600	172445255	4075	4075	4075	4075	0
347	20240620	131500	172445255	4075	4075	4075	4075	0
348	20240620	131400	172445255	4075	4075	4075	4075	68
349	20240620	131300	172168155	4075	4075	4075	4075	0
350	20240620	131200	172168155	4075	4075	4075	4075	0
351	20240620	131100	172168155	4075	4075	4075	4075	1
352	20240620	131000	172164080	4070	4070	4070	4070	100
353	20240620	130900	171757080	4060	4070	4070	4060	1151
354	20240620	130800	167082650	4065	4065	4065	4065	1300
355	20240620	130700	161798150	4070	4070	4070	4070	1
356	20240620	130600	161794080	4070	4070	4070	4070	0
357	20240620	130500	161794080	4070	4070	4070	4070	2
358	20240620	130400	161785940	4060	4060	4060	4060	0
359	20240620	130300	161785940	4060	4065	4070	4060	350
360	20240620	130200	160364385	4065	4060	4065	4060	545
361	20240620	130100	158151630	4065	4065	4065	4065	100
362	20240620	130000	157745130	4065	4065	4065	4065	0
363	20240620	125900	157745130	4065	4065	4065	4065	0
364	20240620	125800	157745130	4065	4065	4065	4065	50
365	20240620	125700	157541880	4065	4060	4065	4060	201
366	20240620	125600	156725815	4065	4065	4065	4065	217
367	20240620	125500	155843710	4065	4065	4065	4065	0
368	20240620	125400	155843710	4065	4065	4065	4065	767
369	20240620	125300	152725855	4065	4070	4070	4065	2263
370	20240620	125200	143526715	4070	4070	4070	4070	0
371	20240620	125100	143526715	4070	4070	4070	4070	0
372	20240620	125000	143526715	4070	4070	4070	4070	184
373	20240620	124900	142777835	4070	4070	4070	4070	500
374	20240620	124800	140742835	4070	4070	4070	4070	0
375	20240620	124700	140742835	4070	4070	4070	4070	33
376	20240620	124600	140608525	4070	4070	4070	4070	0
377	20240620	124500	140608525	4070	4070	4070	4070	2
378	20240620	124400	140600385	4070	4070	4070	4070	0
379	20240620	124300	140600385	4070	4070	4070	4070	50
380	20240620	124200	140396885	4065	4065	4065	4065	11
381	20240620	124100	140352170	4065	4065	4065	4065	0
382	20240620	124000	140352170	4065	4065	4065	4065	0
383	20240620	123900	140352170	4065	4065	4065	4065	500
384	20240620	123800	138319670	4070	4070	4070	4070	231
385	20240620	123700	137379500	4080	4080	4080	4080	1
386	20240620	123600	137375420	4080	4080	4080	4080	0
387	20240620	123500	137375420	4080	4080	4080	4080	0
388	20240620	123400	137375420	4080	4075	4080	4075	1000
389	20240620	123300	133299785	4075	4075	4075	4075	0
390	20240620	123200	133299785	4075	4075	4075	4075	0
391	20240620	123100	133299785	4075	4075	4075	4075	0
392	20240620	123000	133299785	4075	4075	4075	4075	55
393	20240620	122900	133075660	4070	4070	4070	4070	0
394	20240620	122800	133075660	4070	4070	4070	4070	0
395	20240620	122700	133075660	4070	4070	4070	4070	0
396	20240620	122600	133075660	4070	4070	4070	4070	210
397	20240620	122500	132220960	4075	4075	4075	4075	0
398	20240620	122400	132220960	4075	4075	4075	4075	10
399	20240620	122300	132180210	4075	4075	4075	4075	0
400	20240620	122200	132180210	4075	4075	4075	4075	62
401	20240620	122100	131927560	4075	4075	4075	4075	62
402	20240620	122000	131674910	4075	4075	4075	4075	205
403	20240620	121900	130839535	4075	4075	4075	4075	164
404	20240620	121800	130171235	4075	4075	4075	4075	0
405	20240620	121700	130171235	4075	4075	4075	4075	0
406	20240620	121600	130171235	4075	4075	4075	4075	1060
407	20240620	121500	125851735	4080	4080	4080	4080	0
408	20240620	121400	125851735	4080	4080	4080	4080	0
409	20240620	121300	125851735	4080	4080	4080	4080	91
410	20240620	121200	125480455	4080	4080	4080	4080	63
411	20240620	121100	125223415	4090	4090	4090	4090	122
412	20240620	121000	124724435	4080	4080	4080	4080	0
413	20240620	120900	124724435	4080	4090	4090	4080	1311
414	20240620	120800	119374315	4095	4095	4095	4095	0
415	20240620	120700	119374315	4095	4090	4095	4090	51
416	20240620	120600	119165500	4090	4090	4090	4090	74
417	20240620	120500	118862840	4090	4085	4090	4085	120
418	20240620	120400	118372540	4080	4080	4080	4080	0
419	20240620	120300	118372540	4080	4080	4080	4080	0
420	20240620	120200	118372540	4080	4090	4090	4080	335
421	20240620	120100	117004460	4095	4095	4095	4095	0
422	20240620	120000	117004460	4095	4095	4095	4095	0
423	20240620	115900	117004460	4095	4095	4095	4095	0
424	20240620	115800	117004460	4095	4095	4095	4095	0
425	20240620	115700	117004460	4095	4095	4095	4095	0
426	20240620	115600	117004460	4095	4095	4095	4095	0
427	20240620	115500	117004460	4095	4095	4095	4095	0
428	20240620	115400	117004460	4095	4095	4095	4095	0
429	20240620	115300	117004460	4095	4095	4095	4095	0
430	20240620	115200	117004460	4095	4095	4095	4095	0
431	20240620	115100	117004460	4095	4095	4095	4095	0
432	20240620	115000	117004460	4095	4095	4095	4095	0
433	20240620	114900	117004460	4095	4095	4095	4095	56
434	20240620	114800	116775140	4095	4095	4095	4095	0
435	20240620	114700	116775140	4095	4095	4095	4095	0
436	20240620	114600	116775140	4095	4095	4095	4095	14
437	20240620	114500	116717810	4095	4095	4095	4095	0
438	20240620	114400	116717810	4095	4095	4095	4095	6
439	20240620	114300	116693240	4095	4095	4095	4095	0
440	20240620	114200	116693240	4095	4095	4095	4095	0
441	20240620	114100	116693240	4095	4095	4095	4095	30
442	20240620	114000	116570390	4090	4090	4090	4090	0
443	20240620	113900	116570390	4090	4090	4090	4090	58
444	20240620	113800	116333170	4090	4090	4090	4090	0
445	20240620	113700	116333170	4090	4090	4090	4090	0
446	20240620	113600	116333170	4090	4090	4090	4090	0
447	20240620	113500	116333170	4090	4090	4090	4090	0
448	20240620	113400	116333170	4090	4090	4090	4090	0
449	20240620	113300	116333170	4090	4090	4090	4090	0
450	20240620	113200	116333170	4090	4085	4090	4085	73
451	20240620	113100	116034955	4085	4085	4085	4085	0
452	20240620	113000	116034955	4085	4085	4085	4085	6
453	20240620	112900	116010445	4080	4080	4080	4080	8
454	20240620	112800	115977805	4080	4080	4080	4080	70
455	20240620	112700	115692205	4080	4080	4080	4080	3
456	20240620	112600	115679965	4085	4085	4085	4085	0
457	20240620	112500	115679965	4085	4085	4085	4085	0
458	20240620	112400	115679965	4085	4085	4085	4085	2
459	20240620	112300	115671795	4085	4085	4085	4085	110
460	20240620	112200	115222445	4085	4085	4085	4085	50
461	20240620	112100	115018195	4090	4090	4090	4090	20
462	20240620	112000	114936395	4090	4090	4090	4090	121
463	20240620	111900	114441505	4090	4090	4090	4090	0
464	20240620	111800	114441505	4090	4090	4090	4090	0
465	20240620	111700	114441505	4090	4090	4090	4090	0
466	20240620	111600	114441505	4090	4090	4090	4090	56
467	20240620	111500	114212465	4090	4090	4090	4090	0
468	20240620	111400	114212465	4090	4090	4090	4090	0
469	20240620	111300	114212465	4090	4090	4090	4090	1
470	20240620	111200	114208375	4090	4090	4090	4090	5
471	20240620	111100	114187925	4095	4095	4095	4095	0
472	20240620	111000	114187925	4095	4095	4095	4095	2
473	20240620	110900	114179735	4085	4085	4085	4085	0
474	20240620	110800	114179735	4085	4085	4085	4085	0
475	20240620	110700	114179735	4085	4085	4085	4085	0
476	20240620	110600	114179735	4085	4085	4085	4085	200
477	20240620	110500	113362735	4095	4095	4095	4095	10
478	20240620	110400	113321785	4085	4085	4085	4085	0
479	20240620	110300	113321785	4085	4090	4090	4085	100
480	20240620	110200	112913225	4090	4090	4090	4090	0
481	20240620	110100	112913225	4090	4090	4090	4090	0
482	20240620	110000	112913225	4090	4090	4090	4090	0
483	20240620	105900	112913225	4090	4090	4090	4090	0
484	20240620	105800	112913225	4090	4090	4090	4090	0
485	20240620	105700	112913225	4090	4090	4090	4090	0
486	20240620	105600	112913225	4090	4090	4090	4090	0
487	20240620	105500	112913225	4090	4090	4090	4090	1
488	20240620	105400	112909135	4090	4090	4090	4090	0
489	20240620	105300	112909135	4090	4090	4090	4090	0
490	20240620	105200	112909135	4090	4090	4090	4090	0
491	20240620	105100	112909135	4090	4090	4090	4090	0
492	20240620	105000	112909135	4090	4090	4090	4090	0
493	20240620	104900	112909135	4090	4090	4090	4090	92
494	20240620	104800	112532855	4090	4090	4090	4090	0
495	20240620	104700	112532855	4090	4090	4090	4090	0
496	20240620	104600	112532855	4090	4090	4090	4090	0
497	20240620	104500	112532855	4090	4090	4090	4090	0
498	20240620	104400	112532855	4090	4090	4090	4090	0
499	20240620	104300	112532855	4090	4090	4090	4090	0
500	20240620	104200	112532855	4090	4090	4090	4090	8
501	20240620	104100	112500135	4085	4085	4085	4085	0
502	20240620	104000	112500135	4085	4090	4090	4085	1000
503	20240620	103900	108412155	4095	4095	4095	4095	58
504	20240620	103800	108174645	4095	4095	4095	4095	0
505	20240620	103700	108174645	4095	4095	4095	4095	31
506	20240620	103600	108047700	4095	4095	4095	4095	300
507	20240620	103500	106819200	4100	4100	4100	4100	0
508	20240620	103400	106819200	4100	4100	4100	4100	1
509	20240620	103300	106815100	4100	4100	4100	4100	0
510	20240620	103200	106815100	4100	4100	4100	4100	0
511	20240620	103100	106815100	4100	4100	4100	4100	0
512	20240620	103000	106815100	4100	4100	4100	4100	0
513	20240620	102900	106815100	4100	4100	4100	4100	0
514	20240620	102800	106815100	4100	4100	4100	4100	0
515	20240620	102700	106815100	4100	4110	4110	4100	265
516	20240620	102600	105727220	4100	4100	4100	4100	195
517	20240620	102500	104927720	4100	4100	4100	4100	0
518	20240620	102400	104927720	4100	4100	4100	4100	0
519	20240620	102300	104927720	4100	4100	4100	4100	0
520	20240620	102200	104927720	4100	4100	4100	4100	0
521	20240620	102100	104927720	4100	4100	4100	4100	1
522	20240620	102000	104923620	4100	4100	4100	4100	499
523	20240620	101900	102877720	4095	4095	4095	4095	0
524	20240620	101800	102877720	4095	4095	4095	4095	0
525	20240620	101700	102877720	4095	4095	4095	4095	0
526	20240620	101600	102877720	4095	4095	4095	4095	0
527	20240620	101500	102877720	4095	4095	4095	4095	0
528	20240620	101400	102877720	4095	4095	4095	4095	32
529	20240620	101300	102746680	4090	4090	4090	4090	0
530	20240620	101200	102746680	4090	4090	4090	4090	0
531	20240620	101100	102746680	4090	4090	4090	4090	0
532	20240620	101000	102746680	4090	4100	4100	4090	522
533	20240620	100900	100610660	4105	4105	4105	4105	0
534	20240620	100800	100610660	4105	4105	4105	4105	0
535	20240620	100700	100610660	4105	4090	4105	4090	13
536	20240620	100600	100557475	4105	4105	4105	4105	10
537	20240620	100500	100516425	4105	4105	4105	4105	50
538	20240620	100400	100311175	4105	4105	4105	4105	10
539	20240620	100300	100270125	4105	4105	4105	4105	0
540	20240620	100200	100270125	4105	4105	4105	4105	0
541	20240620	100100	100270125	4105	4105	4105	4105	0
542	20240620	100000	100270125	4105	4105	4105	4105	0
543	20240620	095900	100270125	4105	4105	4105	4105	0
544	20240620	095800	100270125	4105	4105	4105	4105	0
545	20240620	095700	100270125	4105	4105	4105	4105	0
546	20240620	095600	100270125	4105	4105	4105	4105	1
547	20240620	095500	100266020	4100	4100	4100	4100	0
548	20240620	095400	100266020	4100	4100	4100	4100	0
549	20240620	095300	100266020	4100	4095	4100	4095	27
550	20240620	095200	100155340	4085	4085	4085	4085	0
551	20240620	095100	100155340	4085	4085	4085	4085	0
552	20240620	095000	100155340	4085	4090	4090	4085	344
553	20240620	094900	98749830	4095	4095	4095	4095	0
554	20240620	094800	98749830	4095	4095	4095	4095	0
555	20240620	094700	98749830	4095	4095	4095	4095	0
556	20240620	094600	98749830	4095	4095	4095	4095	0
557	20240620	094500	98749830	4095	4095	4095	4095	0
558	20240620	094400	98749830	4095	4095	4095	4095	0
559	20240620	094300	98749830	4095	4095	4095	4095	3
560	20240620	094200	98737545	4095	4095	4095	4095	83
561	20240620	094100	98397660	4095	4090	4095	4090	1309
562	20240620	094000	93043845	4090	4090	4090	4090	0
563	20240620	093900	93043845	4090	4090	4090	4090	1
564	20240620	093800	93039755	4090	4090	4090	4090	0
565	20240620	093700	93039755	4090	4085	4090	4085	1340
566	20240620	093600	87559200	4085	4085	4085	4085	1
567	20240620	093500	87555115	4085	4085	4085	4085	0
568	20240620	093400	87555115	4085	4080	4085	4055	7615
569	20240620	093300	56638580	4080	4080	4080	4080	0
570	20240620	093200	56638580	4080	4080	4080	4080	3
571	20240620	093100	56626340	4080	4080	4080	4080	24
572	20240620	093000	56528420	4080	4080	4080	4080	22
573	20240620	092900	56438660	4085	4085	4085	4085	0
574	20240620	092800	56438660	4085	4085	4085	4085	0
575	20240620	092700	56438660	4085	4085	4085	4085	0
576	20240620	092600	56438660	4085	4085	4085	4085	1
577	20240620	092500	56434575	4090	4075	4090	4065	799
578	20240620	092400	53180560	4075	4075	4075	4075	5000
579	20240620	092300	32805560	4075	4080	4080	4075	463
580	20240620	092200	30918830	4080	4080	4080	4080	0
581	20240620	092100	30918830	4080	4080	4080	4080	478
582	20240620	092000	28968590	4080	4090	4090	4080	326
583	20240620	091900	27638500	4095	4095	4095	4095	0
584	20240620	091800	27638500	4095	4095	4095	4095	0
585	20240620	091700	27638500	4095	4085	4095	4085	776
586	20240620	091600	24468300	4095	4095	4095	4095	245
587	20240620	091500	23465025	4090	4095	4095	4090	502
588	20240620	091400	21409345	4085	4095	4095	4085	235
589	20240620	091300	20448105	4100	4100	4100	4100	0
590	20240620	091200	20448105	4100	4100	4100	4100	487
591	20240620	091100	18451405	4090	4090	4090	4090	0
592	20240620	091000	18451405	4090	4100	4100	4090	457
593	20240620	090900	16580705	4100	4100	4100	4100	11
594	20240620	090800	16535605	4105	4090	4105	4090	49
595	20240620	090700	16334475	4095	4095	4095	4095	5
596	20240620	090600	16314000	4100	4100	4100	4100	1224
597	20240620	090500	11295600	4105	4105	4105	4105	3
598	20240620	090400	11283285	4100	4100	4100	4100	1003
599	20240620	090300	7170985	4100	4100	4100	4100	0
600	20240620	090200	7170985	4100	4100	4100	4100	1000
601	20240620	090100	3070985	4110	4110	4110	4110	90
602	20240620	090000	2701085	4100	4105	4105	4100	658