KissMeData/015860/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190200	338499580	4120	4120	4120	4120	3718
3	20240624	190100	338499580	4120	4120	4120	4120	0
4	20240624	190000	338499580	4120	4120	4120	4120	0
5	20240624	185900	338499580	4120	4120	4120	4120	0
6	20240624	185800	338499580	4120	4120	4120	4120	0
7	20240624	185700	338499580	4120	4120	4120	4120	0
8	20240624	185600	338499580	4120	4120	4120	4120	0
9	20240624	185500	338499580	4120	4120	4120	4120	0
10	20240624	185400	338499580	4120	4120	4120	4120	0
11	20240624	185300	338499580	4120	4120	4120	4120	0
12	20240624	185200	338499580	4120	4120	4120	4120	0
13	20240624	185100	338499580	4120	4120	4120	4120	0
14	20240624	185000	338499580	4120	4120	4120	4120	0
15	20240624	184900	338499580	4120	4120	4120	4120	0
16	20240624	184800	338499580	4120	4120	4120	4120	0
17	20240624	184700	338499580	4120	4120	4120	4120	0
18	20240624	184600	338499580	4120	4120	4120	4120	0
19	20240624	184500	338499580	4120	4120	4120	4120	0
20	20240624	184400	338499580	4120	4120	4120	4120	0
21	20240624	184300	338499580	4120	4120	4120	4120	0
22	20240624	184200	338499580	4120	4120	4120	4120	0
23	20240624	184100	338499580	4120	4120	4120	4120	0
24	20240624	184000	338499580	4120	4120	4120	4120	0
25	20240624	183900	338499580	4120	4120	4120	4120	0
26	20240624	183800	338499580	4120	4120	4120	4120	0
27	20240624	183700	338499580	4120	4120	4120	4120	0
28	20240624	183600	338499580	4120	4120	4120	4120	0
29	20240624	183500	338499580	4120	4120	4120	4120	0
30	20240624	183400	338499580	4120	4120	4120	4120	0
31	20240624	183300	338499580	4120	4120	4120	4120	0
32	20240624	183200	338499580	4120	4120	4120	4120	3718
33	20240624	183100	338499580	4120	4120	4120	4120	0
34	20240624	183000	338499580	4120	4120	4120	4120	0
35	20240624	182900	338499580	4120	4120	4120	4120	0
36	20240624	182800	338499580	4120	4120	4120	4120	0
37	20240624	182700	338499580	4120	4120	4120	4120	0
38	20240624	182600	338499580	4120	4120	4120	4120	0
39	20240624	182500	338499580	4120	4120	4120	4120	0
40	20240624	182400	338499580	4120	4120	4120	4120	0
41	20240624	182300	338499580	4120	4120	4120	4120	0
42	20240624	182200	338499580	4120	4120	4120	4120	0
43	20240624	182100	338499580	4120	4120	4120	4120	0
44	20240624	182000	338499580	4120	4120	4120	4120	0
45	20240624	181900	338499580	4120	4120	4120	4120	0
46	20240624	181800	338499580	4120	4120	4120	4120	0
47	20240624	181700	338499580	4120	4120	4120	4120	0
48	20240624	181600	338499580	4120	4120	4120	4120	0
49	20240624	181500	338499580	4120	4120	4120	4120	0
50	20240624	181400	338499580	4120	4120	4120	4120	0
51	20240624	181300	338499580	4120	4120	4120	4120	0
52	20240624	181200	338499580	4120	4120	4120	4120	0
53	20240624	181100	338499580	4120	4120	4120	4120	0
54	20240624	181000	338499580	4120	4120	4120	4120	0
55	20240624	180900	338499580	4120	4120	4120	4120	0
56	20240624	180800	338499580	4120	4120	4120	4120	0
57	20240624	180700	338499580	4120	4120	4120	4120	0
58	20240624	180600	338499580	4120	4120	4120	4120	0
59	20240624	180500	338499580	4120	4120	4120	4120	0
60	20240624	180400	338499580	4120	4120	4120	4120	0
61	20240624	180300	338499580	4120	4120	4120	4120	0
62	20240624	180200	338499580	4120	4120	4120	4120	3718
63	20240624	180100	338499580	4120	4120	4120	4120	0
64	20240624	180000	338499580	4120	4120	4120	4120	0
65	20240624	175900	338499580	4120	4120	4120	4120	0
66	20240624	175800	338499580	4120	4120	4120	4120	0
67	20240624	175700	338499580	4120	4120	4120	4120	0
68	20240624	175600	338499580	4120	4120	4120	4120	0
69	20240624	175500	338499580	4120	4120	4120	4120	0
70	20240624	175400	338499580	4120	4120	4120	4120	0
71	20240624	175300	338499580	4120	4120	4120	4120	0
72	20240624	175200	338499580	4120	4120	4120	4120	0
73	20240624	175100	338499580	4120	4120	4120	4120	0
74	20240624	175000	338499580	4120	4120	4120	4120	0
75	20240624	174900	338499580	4120	4120	4120	4120	0
76	20240624	174800	338499580	4120	4120	4120	4120	0
77	20240624	174700	338499580	4120	4120	4120	4120	0
78	20240624	174600	338499580	4120	4120	4120	4120	0
79	20240624	174500	338499580	4120	4120	4120	4120	0
80	20240624	174400	338499580	4120	4120	4120	4120	0
81	20240624	174300	338499580	4120	4120	4120	4120	0
82	20240624	174200	338499580	4120	4120	4120	4120	0
83	20240624	174100	338499580	4120	4120	4120	4120	0
84	20240624	174000	338499580	4120	4120	4120	4120	0
85	20240624	173900	338499580	4120	4120	4120	4120	0
86	20240624	173800	338499580	4120	4120	4120	4120	0
87	20240624	173700	338499580	4120	4120	4120	4120	0
88	20240624	173600	338499580	4120	4120	4120	4120	0
89	20240624	173500	338499580	4120	4120	4120	4120	0
90	20240624	173400	338499580	4120	4120	4120	4120	0
91	20240624	173300	338499580	4120	4120	4120	4120	0
92	20240624	173200	338499580	4120	4120	4120	4120	3718
93	20240624	173100	338499580	4120	4120	4120	4120	0
94	20240624	173000	338499580	4120	4120	4120	4120	0
95	20240624	172900	338499580	4120	4120	4120	4120	0
96	20240624	172800	338499580	4120	4120	4120	4120	0
97	20240624	172700	338499580	4120	4120	4120	4120	0
98	20240624	172600	338499580	4120	4120	4120	4120	0
99	20240624	172500	338499580	4120	4120	4120	4120	0
100	20240624	172400	338499580	4120	4120	4120	4120	0
101	20240624	172300	338499580	4120	4120	4120	4120	0
102	20240624	172200	338499580	4120	4120	4120	4120	0
103	20240624	172100	338499580	4120	4120	4120	4120	0
104	20240624	172000	338499580	4120	4120	4120	4120	0
105	20240624	171900	338499580	4120	4120	4120	4120	0
106	20240624	171800	338499580	4120	4120	4120	4120	0
107	20240624	171700	338499580	4120	4120	4120	4120	0
108	20240624	171600	338499580	4120	4120	4120	4120	0
109	20240624	171500	338499580	4120	4120	4120	4120	0
110	20240624	171400	338499580	4120	4120	4120	4120	0
111	20240624	171300	338499580	4120	4120	4120	4120	0
112	20240624	171200	338499580	4120	4120	4120	4120	0
113	20240624	171100	338499580	4120	4120	4120	4120	0
114	20240624	171000	338499580	4120	4120	4120	4120	0
115	20240624	170900	338499580	4120	4120	4120	4120	0
116	20240624	170800	338499580	4120	4120	4120	4120	0
117	20240624	170700	338499580	4120	4120	4120	4120	0
118	20240624	170600	338499580	4120	4120	4120	4120	0
119	20240624	170500	338499580	4120	4120	4120	4120	0
120	20240624	170400	338499580	4120	4120	4120	4120	0
121	20240624	170300	338499580	4120	4120	4120	4120	0
122	20240624	170200	338499580	4120	4120	4120	4120	3718
123	20240624	170100	338499580	4120	4120	4120	4120	0
124	20240624	170000	338499580	4120	4120	4120	4120	0
125	20240624	165900	338499580	4120	4120	4120	4120	0
126	20240624	165800	338499580	4120	4120	4120	4120	0
127	20240624	165700	338499580	4120	4120	4120	4120	0
128	20240624	165600	338499580	4120	4120	4120	4120	0
129	20240624	165500	338499580	4120	4120	4120	4120	0
130	20240624	165400	338499580	4120	4120	4120	4120	0
131	20240624	165300	338499580	4120	4120	4120	4120	0
132	20240624	165200	338499580	4120	4120	4120	4120	0
133	20240624	165100	338499580	4120	4120	4120	4120	0
134	20240624	165000	338499580	4120	4120	4120	4120	0
135	20240624	164900	338499580	4120	4120	4120	4120	0
136	20240624	164800	338499580	4120	4120	4120	4120	0
137	20240624	164700	338499580	4120	4120	4120	4120	0
138	20240624	164600	338499580	4120	4120	4120	4120	0
139	20240624	164500	338499580	4120	4120	4120	4120	0
140	20240624	164400	338499580	4120	4120	4120	4120	0
141	20240624	164300	338499580	4120	4120	4120	4120	0
142	20240624	164200	338499580	4120	4120	4120	4120	0
143	20240624	164100	338499580	4120	4120	4120	4120	0
144	20240624	164000	338499580	4120	4120	4120	4120	0
145	20240624	163900	338499580	4120	4120	4120	4120	0
146	20240624	163800	338499580	4120	4120	4120	4120	0
147	20240624	163700	338499580	4120	4120	4120	4120	0
148	20240624	163600	338499580	4120	4120	4120	4120	0
149	20240624	163500	338499580	4120	4120	4120	4120	0
150	20240624	163400	338499580	4120	4120	4120	4120	0
151	20240624	163300	338499580	4120	4120	4120	4120	0
152	20240624	163200	338499580	4120	4120	4120	4120	3718
153	20240624	163100	338499580	4120	4120	4120	4120	0
154	20240624	163000	338499580	4120	4120	4120	4120	0
155	20240624	162900	338499580	4120	4120	4120	4120	0
156	20240624	162800	338499580	4120	4120	4120	4120	0
157	20240624	162700	338499580	4120	4120	4120	4120	0
158	20240624	162600	338499580	4120	4120	4120	4120	0
159	20240624	162500	338499580	4120	4120	4120	4120	0
160	20240624	162400	338499580	4120	4120	4120	4120	0
161	20240624	162300	338499580	4120	4120	4120	4120	0
162	20240624	162200	338499580	4120	4120	4120	4120	0
163	20240624	162100	338499580	4120	4120	4120	4120	0
164	20240624	162000	338499580	4120	4120	4120	4120	0
165	20240624	161900	338499580	4120	4120	4120	4120	0
166	20240624	161800	338499580	4120	4120	4120	4120	0
167	20240624	161700	338499580	4120	4120	4120	4120	0
168	20240624	161600	338499580	4120	4120	4120	4120	0
169	20240624	161500	338499580	4120	4120	4120	4120	0
170	20240624	161400	338499580	4120	4120	4120	4120	0
171	20240624	161300	338499580	4120	4120	4120	4120	0
172	20240624	161200	338499580	4120	4120	4120	4120	0
173	20240624	161100	338499580	4120	4120	4120	4120	0
174	20240624	161000	338499580	4120	4120	4120	4120	0
175	20240624	160900	338499580	4120	4120	4120	4120	0
176	20240624	160800	338499580	4120	4120	4120	4120	0
177	20240624	160700	338499580	4120	4120	4120	4120	0
178	20240624	160600	338499580	4120	4120	4120	4120	0
179	20240624	160500	338499580	4120	4120	4120	4120	0
180	20240624	160400	338499580	4120	4120	4120	4120	0
181	20240624	160300	338499580	4120	4120	4120	4120	0
182	20240624	160200	338499580	4120	4120	4120	4120	3718
183	20240624	160100	338499580	4120	4120	4120	4120	0
184	20240624	160000	338499580	4120	4120	4120	4120	0
185	20240624	155900	338499580	4120	4120	4120	4120	0
186	20240624	155800	338499580	4120	4120	4120	4120	0
187	20240624	155700	338499580	4120	4120	4120	4120	0
188	20240624	155600	338499580	4120	4120	4120	4120	0
189	20240624	155500	338499580	4120	4120	4120	4120	0
190	20240624	155400	338499580	4120	4120	4120	4120	0
191	20240624	155300	338499580	4120	4120	4120	4120	0
192	20240624	155200	338499580	4120	4120	4120	4120	0
193	20240624	155100	338499580	4120	4120	4120	4120	0
194	20240624	155000	338499580	4120	4120	4120	4120	0
195	20240624	154900	338499580	4120	4120	4120	4120	0
196	20240624	154800	338499580	4120	4120	4120	4120	0
197	20240624	154700	338499580	4120	4120	4120	4120	0
198	20240624	154600	338499580	4120	4120	4120	4120	0
199	20240624	154500	338499580	4120	4120	4120	4120	0
200	20240624	154400	338499580	4120	4120	4120	4120	0
201	20240624	154300	338499580	4120	4120	4120	4120	0
202	20240624	154200	338499580	4120	4120	4120	4120	0
203	20240624	154100	338499580	4120	4120	4120	4120	0
204	20240624	154000	338499580	4120	4120	4120	4120	0
205	20240624	153900	338499580	4120	4120	4120	4120	0
206	20240624	153800	338499580	4120	4120	4120	4120	0
207	20240624	153700	338499580	4120	4120	4120	4120	0
208	20240624	153600	338499580	4120	4120	4120	4120	0
209	20240624	153500	338499580	4120	4120	4120	4120	0
210	20240624	153400	338499580	4120	4120	4120	4120	0
211	20240624	153300	338499580	4120	4120	4120	4120	0
212	20240624	153200	338499580	4120	4120	4120	4120	3718
213	20240624	153100	338499580	4120	4120	4120	4120	0
214	20240624	153000	338499580	4120	4120	4120	4120	3718
215	20240624	152900	323181420	4115	4115	4115	4115	0
216	20240624	152800	323181420	4115	4115	4115	4115	0
217	20240624	152700	323181420	4115	4115	4115	4115	0
218	20240624	152600	323181420	4115	4115	4115	4115	0
219	20240624	152500	323181420	4115	4115	4115	4115	0
220	20240624	152400	323181420	4115	4115	4115	4115	0
221	20240624	152300	323181420	4115	4115	4115	4115	0
222	20240624	152200	323181420	4115	4115	4115	4115	0
223	20240624	152100	323181420	4115	4115	4115	4115	0
224	20240624	152000	323181420	4115	4115	4115	4115	0
225	20240624	151900	323181420	4115	4115	4115	4105	110
226	20240624	151800	322729130	4100	4100	4100	4100	125
227	20240624	151700	322216630	4100	4100	4100	4100	0
228	20240624	151600	322216630	4100	4115	4115	4100	67
229	20240624	151500	321941915	4105	4105	4105	4105	0
230	20240624	151400	321941915	4105	4105	4105	4105	0
231	20240624	151300	321941915	4105	4105	4105	4105	0
232	20240624	151200	321941915	4105	4105	4105	4105	385
233	20240624	151100	320361490	4100	4100	4100	4100	0
234	20240624	151000	320361490	4100	4100	4100	4100	0
235	20240624	150900	320361490	4100	4100	4100	4100	0
236	20240624	150800	320361490	4100	4100	4100	4100	1
237	20240624	150700	320357390	4120	4110	4120	4110	96
238	20240624	150600	319962810	4110	4110	4110	4110	0
239	20240624	150500	319962810	4110	4110	4110	4110	1
240	20240624	150400	319958700	4110	4110	4110	4110	0
241	20240624	150300	319958700	4110	4110	4110	4110	34
242	20240624	150200	319818960	4110	4110	4110	4110	0
243	20240624	150100	319818960	4110	4110	4110	4110	500
244	20240624	150000	317763960	4120	4120	4120	4120	0
245	20240624	145900	317763960	4120	4120	4120	4120	0
246	20240624	145800	317763960	4120	4120	4120	4120	0
247	20240624	145700	317763960	4120	4120	4120	4120	0
248	20240624	145600	317763960	4120	4115	4120	4115	500
249	20240624	145500	315704020	4115	4115	4115	4115	406
250	20240624	145400	314033330	4115	4115	4115	4115	0
251	20240624	145300	314033330	4115	4115	4115	4115	0
252	20240624	145200	314033330	4115	4115	4115	4115	0
253	20240624	145100	314033330	4115	4115	4115	4115	0
254	20240624	145000	314033330	4115	4115	4115	4115	1500
255	20240624	144900	307860830	4115	4115	4115	4115	0
256	20240624	144800	307860830	4115	4115	4115	4115	0
257	20240624	144700	307860830	4115	4115	4115	4115	0
258	20240624	144600	307860830	4115	4115	4115	4115	0
259	20240624	144500	307860830	4115	4110	4115	4110	357
260	20240624	144400	306393440	4110	4110	4110	4110	0
261	20240624	144300	306393440	4110	4110	4110	4110	0
262	20240624	144200	306393440	4110	4110	4110	4110	40
263	20240624	144100	306229040	4105	4105	4105	4105	0
264	20240624	144000	306229040	4105	4105	4105	4105	0
265	20240624	143900	306229040	4105	4105	4105	4105	0
266	20240624	143800	306229040	4105	4090	4105	4090	499
267	20240624	143700	304182145	4090	4090	4090	4090	200
268	20240624	143600	303364145	4090	4090	4090	4090	0
269	20240624	143500	303364145	4090	4090	4090	4090	0
270	20240624	143400	303364145	4090	4090	4090	4090	0
271	20240624	143300	303364145	4090	4090	4090	4090	0
272	20240624	143200	303364145	4090	4095	4095	4090	431
273	20240624	143100	301601320	4095	4095	4095	4095	170
274	20240624	143000	300905170	4100	4115	4115	4100	76
275	20240624	142900	300593070	4115	4100	4115	4100	421
276	20240624	142800	298866655	4115	4115	4115	4115	0
277	20240624	142700	298866655	4115	4115	4115	4115	0
278	20240624	142600	298866655	4115	4115	4115	4115	0
279	20240624	142500	298866655	4115	4115	4115	4115	16
280	20240624	142400	298800815	4115	4110	4115	4110	84
281	20240624	142300	298455550	4110	4110	4110	4110	0
282	20240624	142200	298455550	4110	4100	4110	4100	200
283	20240624	142100	297633680	4100	4100	4100	4100	104
284	20240624	142000	297207280	4100	4100	4100	4100	0
285	20240624	141900	297207280	4100	4100	4100	4100	0
286	20240624	141800	297207280	4100	4100	4100	4100	3
287	20240624	141700	297194980	4100	4100	4100	4100	10
288	20240624	141600	297153980	4100	4100	4100	4100	0
289	20240624	141500	297153980	4100	4100	4100	4100	0
290	20240624	141400	297153980	4100	4100	4100	4100	50
291	20240624	141300	296948980	4100	4100	4100	4100	100
292	20240624	141200	296538980	4090	4090	4090	4090	520
293	20240624	141100	294412180	4090	4095	4095	4090	460
294	20240624	141000	292530585	4095	4095	4095	4095	351
295	20240624	140900	291093240	4100	4100	4100	4100	200
296	20240624	140800	290273240	4100	4100	4100	4100	730
297	20240624	140700	287280240	4115	4115	4115	4115	0
298	20240624	140600	287280240	4115	4115	4115	4115	50
299	20240624	140500	287074490	4115	4100	4115	4100	150
300	20240624	140400	286458850	4100	4100	4100	4100	69
301	20240624	140300	286175950	4100	4100	4100	4100	0
302	20240624	140200	286175950	4100	4100	4100	4100	600
303	20240624	140100	283715950	4095	4095	4095	4095	0
304	20240624	140000	283715950	4095	4095	4095	4095	784
305	20240624	135900	280505470	4100	4100	4100	4100	0
306	20240624	135800	280505470	4100	4100	4100	4100	1
307	20240624	135700	280501370	4100	4100	4100	4100	0
308	20240624	135600	280501370	4100	4100	4100	4100	0
309	20240624	135500	280501370	4100	4100	4100	4100	0
310	20240624	135400	280501370	4100	4100	4100	4100	1
311	20240624	135300	280497270	4100	4100	4100	4100	507
312	20240624	135200	278418570	4090	4090	4090	4090	0
313	20240624	135100	278418570	4090	4090	4090	4090	0
314	20240624	135000	278418570	4090	4090	4090	4090	0
315	20240624	134900	278418570	4090	4090	4090	4090	0
316	20240624	134800	278418570	4090	4090	4090	4090	0
317	20240624	134700	278418570	4090	4090	4090	4090	0
318	20240624	134600	278418570	4090	4090	4090	4090	0
319	20240624	134500	278418570	4090	4090	4090	4090	0
320	20240624	134400	278418570	4090	4090	4090	4090	0
321	20240624	134300	278418570	4090	4090	4090	4090	0
322	20240624	134200	278418570	4090	4090	4090	4090	0
323	20240624	134100	278418570	4090	4090	4090	4090	0
324	20240624	134000	278418570	4090	4090	4090	4090	0
325	20240624	133900	278418570	4090	4090	4090	4090	1002
326	20240624	133800	274320390	4090	4090	4090	4090	0
327	20240624	133700	274320390	4090	4090	4090	4090	2
328	20240624	133600	274312210	4080	4085	4085	4080	1755
329	20240624	133500	267143040	4085	4085	4085	4085	0
330	20240624	133400	267143040	4085	4085	4085	4085	0
331	20240624	133300	267143040	4085	4085	4085	4085	0
332	20240624	133200	267143040	4085	4085	4085	4085	0
333	20240624	133100	267143040	4085	4085	4085	4085	0
334	20240624	133000	267143040	4085	4085	4085	4085	0
335	20240624	132900	267143040	4085	4085	4085	4085	0
336	20240624	132800	267143040	4085	4085	4085	4085	2
337	20240624	132700	267134870	4085	4085	4085	4085	0
338	20240624	132600	267134870	4085	4085	4085	4085	0
339	20240624	132500	267134870	4085	4085	4085	4085	0
340	20240624	132400	267134870	4085	4085	4085	4085	500
341	20240624	132300	265092370	4085	4085	4085	4085	500
342	20240624	132200	263049870	4090	4090	4090	4090	11
343	20240624	132100	263004880	4090	4090	4090	4090	0
344	20240624	132000	263004880	4090	4090	4090	4090	0
345	20240624	131900	263004880	4090	4090	4090	4090	150
346	20240624	131800	262391380	4090	4090	4090	4090	0
347	20240624	131700	262391380	4090	4090	4090	4090	0
348	20240624	131600	262391380	4090	4090	4090	4090	600
349	20240624	131500	259937380	4090	4090	4090	4090	0
350	20240624	131400	259937380	4090	4090	4090	4090	0
351	20240624	131300	259937380	4090	4090	4090	4090	0
352	20240624	131200	259937380	4090	4090	4090	4090	0
353	20240624	131100	259937380	4090	4090	4090	4090	4
354	20240624	131000	259921020	4090	4090	4090	4090	0
355	20240624	130900	259921020	4090	4090	4090	4090	567
356	20240624	130800	257601990	4100	4100	4100	4100	0
357	20240624	130700	257601990	4100	4100	4100	4100	0
358	20240624	130600	257601990	4100	4100	4100	4100	0
359	20240624	130500	257601990	4100	4100	4100	4100	0
360	20240624	130400	257601990	4100	4100	4100	4100	10
361	20240624	130300	257560990	4090	4090	4090	4090	0
362	20240624	130200	257560990	4090	4100	4100	4090	1229
363	20240624	130100	252529745	4100	4100	4100	4100	76
364	20240624	130000	252218145	4100	4100	4100	4100	0
365	20240624	125900	252218145	4100	4100	4100	4100	0
366	20240624	125800	252218145	4100	4100	4100	4100	0
367	20240624	125700	252218145	4100	4100	4100	4100	0
368	20240624	125600	252218145	4100	4100	4100	4100	0
369	20240624	125500	252218145	4100	4100	4100	4100	0
370	20240624	125400	252218145	4100	4100	4100	4100	0
371	20240624	125300	252218145	4100	4100	4100	4100	0
372	20240624	125200	252218145	4100	4100	4100	4100	41
373	20240624	125100	252050045	4100	4100	4100	4100	0
374	20240624	125000	252050045	4100	4100	4100	4100	0
375	20240624	124900	252050045	4100	4100	4100	4100	0
376	20240624	124800	252050045	4100	4100	4100	4100	0
377	20240624	124700	252050045	4100	4100	4100	4100	0
378	20240624	124600	252050045	4100	4100	4100	4100	148
379	20240624	124500	251443245	4120	4115	4120	4115	818
380	20240624	124400	248076940	4115	4115	4115	4115	0
381	20240624	124300	248076940	4115	4115	4115	4115	0
382	20240624	124200	248076940	4115	4115	4115	4115	0
383	20240624	124100	248076940	4115	4115	4115	4115	0
384	20240624	124000	248076940	4115	4115	4115	4115	0
385	20240624	123900	248076940	4115	4115	4115	4115	0
386	20240624	123800	248076940	4115	4115	4115	4115	0
387	20240624	123700	248076940	4115	4115	4115	4115	0
388	20240624	123600	248076940	4115	4115	4115	4115	0
389	20240624	123500	248076940	4115	4115	4115	4115	0
390	20240624	123400	248076940	4115	4115	4115	4115	0
391	20240624	123300	248076940	4115	4115	4115	4115	0
392	20240624	123200	248076940	4115	4115	4115	4115	0
393	20240624	123100	248076940	4115	4115	4115	4115	0
394	20240624	123000	248076940	4115	4115	4115	4115	0
395	20240624	122900	248076940	4115	4115	4115	4115	0
396	20240624	122800	248076940	4115	4115	4115	4115	0
397	20240624	122700	248076940	4115	4115	4115	4115	0
398	20240624	122600	248076940	4115	4115	4115	4115	0
399	20240624	122500	248076940	4115	4115	4115	4115	380
400	20240624	122400	246513240	4115	4115	4115	4115	0
401	20240624	122300	246513240	4115	4115	4115	4115	0
402	20240624	122200	246513240	4115	4115	4115	4115	25
403	20240624	122100	246410365	4115	4115	4115	4115	0
404	20240624	122000	246410365	4115	4115	4115	4115	3
405	20240624	121900	246398020	4115	4115	4115	4115	1
406	20240624	121800	246393905	4085	4085	4085	4085	0
407	20240624	121700	246393905	4085	4085	4085	4085	0
408	20240624	121600	246393905	4085	4085	4085	4085	0
409	20240624	121500	246393905	4085	4085	4085	4085	0
410	20240624	121400	246393905	4085	4085	4085	4085	0
411	20240624	121300	246393905	4085	4085	4085	4085	0
412	20240624	121200	246393905	4085	4085	4085	4085	0
413	20240624	121100	246393905	4085	4085	4085	4085	0
414	20240624	121000	246393905	4085	4085	4085	4085	0
415	20240624	120900	246393905	4085	4085	4085	4085	0
416	20240624	120800	246393905	4085	4085	4085	4085	0
417	20240624	120700	246393905	4085	4085	4085	4085	64
418	20240624	120600	246132465	4085	4090	4090	4085	1040
419	20240624	120500	241883350	4090	4090	4090	4090	0
420	20240624	120400	241883350	4090	4090	4090	4090	0
421	20240624	120300	241883350	4090	4090	4090	4090	0
422	20240624	120200	241883350	4090	4090	4090	4090	0
423	20240624	120100	241883350	4090	4090	4090	4090	0
424	20240624	120000	241883350	4090	4090	4090	4090	0
425	20240624	115900	241883350	4090	4090	4090	4090	0
426	20240624	115800	241883350	4090	4090	4090	4090	0
427	20240624	115700	241883350	4090	4090	4090	4090	0
428	20240624	115600	241883350	4090	4090	4090	4090	0
429	20240624	115500	241883350	4090	4090	4090	4090	1
430	20240624	115400	241879260	4115	4115	4115	4115	0
431	20240624	115300	241879260	4115	4115	4115	4115	0
432	20240624	115200	241879260	4115	4115	4115	4115	112
433	20240624	115100	241418380	4085	4085	4085	4085	23
434	20240624	115000	241324425	4115	4115	4115	4115	23
435	20240624	114900	241229780	4085	4080	4130	4080	3548
436	20240624	114800	226741620	4085	4085	4085	4085	790
437	20240624	114700	223514470	4090	4090	4090	4090	0
438	20240624	114600	223514470	4090	4100	4100	4090	187
439	20240624	114500	222749150	4100	4100	4100	4090	110
440	20240624	114400	222298650	4085	4085	4085	4085	0
441	20240624	114300	222298650	4085	4085	4085	4085	0
442	20240624	114200	222298650	4085	4085	4085	4085	0
443	20240624	114100	222298650	4085	4085	4085	4085	0
444	20240624	114000	222298650	4085	4085	4085	4085	0
445	20240624	113900	222298650	4085	4085	4085	4085	246
446	20240624	113800	221293740	4085	4085	4085	4085	103
447	20240624	113700	220872985	4085	4085	4085	4085	5
448	20240624	113600	220852560	4080	4080	4080	4080	65
449	20240624	113500	220587360	4080	4080	4080	4080	0
450	20240624	113400	220587360	4080	4080	4080	4080	0
451	20240624	113300	220587360	4080	4085	4085	4080	1944
452	20240624	113200	212647610	4085	4085	4085	4085	0
453	20240624	113100	212647610	4085	4085	4085	4085	0
454	20240624	113000	212647610	4085	4085	4085	4085	0
455	20240624	112900	212647610	4085	4085	4085	4085	0
456	20240624	112800	212647610	4085	4085	4085	4085	0
457	20240624	112700	212647610	4085	4085	4085	4085	0
458	20240624	112600	212647610	4085	4085	4085	4085	531
459	20240624	112500	210478475	4085	4085	4085	4085	0
460	20240624	112400	210478475	4085	4085	4085	4085	899
461	20240624	112300	206806060	4085	4085	4085	4085	2000
462	20240624	112200	198636060	4100	4100	4100	4100	2
463	20240624	112100	198627860	4085	4085	4085	4085	2
464	20240624	112000	198619690	4080	4080	4080	4080	0
465	20240624	111900	198619690	4080	4085	4085	4080	1000
466	20240624	111800	194535680	4085	4090	4090	4080	3027
467	20240624	111700	182171530	4090	4085	4090	4085	3828
468	20240624	111600	166528900	4095	4095	4100	4090	3773
469	20240624	111500	151095110	4095	4100	4100	4095	3984
470	20240624	111400	134775490	4100	4100	4100	4100	362
471	20240624	111300	133291290	4100	4100	4100	4100	1004
472	20240624	111200	129174890	4100	4100	4100	4100	2000
473	20240624	111100	120974890	4095	4095	4095	4095	0
474	20240624	111000	120974890	4095	4095	4095	4095	0
475	20240624	110900	120974890	4095	4095	4095	4095	0
476	20240624	110800	120974890	4095	4095	4095	4095	0
477	20240624	110700	120974890	4095	4095	4095	4095	0
478	20240624	110600	120974890	4095	4095	4095	4095	0
479	20240624	110500	120974890	4095	4095	4095	4095	0
480	20240624	110400	120974890	4095	4120	4120	4095	802
481	20240624	110300	117690310	4120	4120	4120	4120	0
482	20240624	110200	117690310	4120	4120	4120	4120	961
483	20240624	110100	113730990	4095	4095	4095	4095	0
484	20240624	110000	113730990	4095	4095	4095	4095	0
485	20240624	105900	113730990	4095	4095	4095	4095	0
486	20240624	105800	113730990	4095	4095	4095	4095	10
487	20240624	105700	113690040	4095	4095	4095	4095	503
488	20240624	105600	111630255	4125	4125	4125	4125	0
489	20240624	105500	111630255	4125	4095	4125	4095	49
490	20240624	105400	111428160	4125	4125	4125	4125	0
491	20240624	105300	111428160	4125	4125	4125	4125	0
492	20240624	105200	111428160	4125	4100	4125	4095	1562
493	20240624	105100	105024605	4105	4105	4105	4105	0
494	20240624	105000	105024605	4105	4105	4105	4105	326
495	20240624	104900	103686375	4125	4125	4125	4125	0
496	20240624	104800	103686375	4125	4125	4125	4125	0
497	20240624	104700	103686375	4125	4125	4125	4125	0
498	20240624	104600	103686375	4125	4125	4125	4125	0
499	20240624	104500	103686375	4125	4125	4125	4125	0
500	20240624	104400	103686375	4125	4125	4125	4125	12
501	20240624	104300	103636875	4105	4105	4105	4105	871
502	20240624	104200	100061420	4105	4105	4105	4105	0
503	20240624	104100	100061420	4105	4105	4105	4105	0
504	20240624	104000	100061420	4105	4105	4105	4105	0
505	20240624	103900	100061420	4105	4105	4105	4105	0
506	20240624	103800	100061420	4105	4105	4105	4105	0
507	20240624	103700	100061420	4105	4105	4105	4105	655
508	20240624	103600	97372645	4105	4105	4105	4105	0
509	20240624	103500	97372645	4105	4105	4105	4105	0
510	20240624	103400	97372645	4105	4105	4105	4105	0
511	20240624	103300	97372645	4105	4105	4105	4105	0
512	20240624	103200	97372645	4105	4105	4105	4105	0
513	20240624	103100	97372645	4105	4115	4115	4105	1771
514	20240624	103000	90091500	4120	4120	4120	4120	2
515	20240624	102900	90083260	4115	4115	4115	4115	0
516	20240624	102800	90083260	4115	4115	4115	4115	0
517	20240624	102700	90083260	4115	4115	4115	4115	0
518	20240624	102600	90083260	4115	4115	4115	4115	0
519	20240624	102500	90083260	4115	4120	4120	4115	3932
520	20240624	102400	73890740	4120	4120	4120	4120	0
521	20240624	102300	73890740	4120	4120	4120	4120	30
522	20240624	102200	73767140	4125	4125	4125	4125	0
523	20240624	102100	73767140	4125	4125	4125	4125	0
524	20240624	102000	73767140	4125	4125	4125	4125	0
525	20240624	101900	73767140	4125	4125	4125	4125	0
526	20240624	101800	73767140	4125	4150	4150	4125	856
527	20240624	101700	70234740	4150	4150	4150	4150	0
528	20240624	101600	70234740	4150	4150	4150	4125	1745
529	20240624	101500	63030850	4155	4155	4155	4155	0
530	20240624	101400	63030850	4155	4155	4155	4155	0
531	20240624	101300	63030850	4155	4155	4155	4155	0
532	20240624	101200	63030850	4155	4155	4155	4155	0
533	20240624	101100	63030850	4155	4155	4155	4155	1
534	20240624	101000	63026695	4155	4155	4155	4155	0
535	20240624	100900	63026695	4155	4155	4155	4155	1
536	20240624	100800	63022540	4135	4135	4135	4135	0
537	20240624	100700	63022540	4135	4135	4135	4135	0
538	20240624	100600	63022540	4135	4135	4135	4135	0
539	20240624	100500	63022540	4135	4140	4140	4135	3117
540	20240624	100400	50122205	4145	4145	4145	4145	0
541	20240624	100300	50122205	4145	4145	4145	4145	0
542	20240624	100200	50122205	4145	4145	4145	4145	439
543	20240624	100100	48302550	4145	4145	4145	4145	0
544	20240624	100000	48302550	4145	4145	4145	4145	127
545	20240624	095900	47776135	4160	4160	4160	4160	1
546	20240624	095800	47771975	4150	4150	4150	4150	0
547	20240624	095700	47771975	4150	4150	4150	4150	0
548	20240624	095600	47771975	4150	4150	4150	4150	109
549	20240624	095500	47319625	4160	4160	4160	4160	0
550	20240624	095400	47319625	4160	4160	4160	4160	23
551	20240624	095300	47223945	4155	4155	4155	4155	90
552	20240624	095200	46849995	4155	4155	4155	4155	1041
553	20240624	095100	42524640	4150	4150	4150	4150	0
554	20240624	095000	42524640	4150	4155	4155	4150	31
555	20240624	094900	42395840	4155	4155	4155	4155	0
556	20240624	094800	42395840	4155	4155	4155	4155	0
557	20240624	094700	42395840	4155	4155	4155	4155	1
558	20240624	094600	42391685	4155	4155	4155	4155	67
559	20240624	094500	42113300	4155	4155	4155	4155	3
560	20240624	094400	42100835	4155	4155	4155	4155	0
561	20240624	094300	42100835	4155	4155	4155	4155	0
562	20240624	094200	42100835	4155	4155	4155	4155	1
563	20240624	094100	42096680	4155	4155	4155	4155	51
564	20240624	094000	41884775	4155	4155	4155	4155	0
565	20240624	093900	41884775	4155	4140	4155	4140	73
566	20240624	093800	41582510	4135	4135	4135	4135	0
567	20240624	093700	41582510	4135	4135	4135	4135	1
568	20240624	093600	41578375	4130	4130	4130	4130	0
569	20240624	093500	41578375	4130	4130	4130	4130	9
570	20240624	093400	41541205	4130	4135	4135	4130	1000
571	20240624	093300	37407025	4135	4135	4135	4135	0
572	20240624	093200	37407025	4135	4135	4135	4135	0
573	20240624	093100	37407025	4135	4135	4135	4135	0
574	20240624	093000	37407025	4135	4135	4135	4135	0
575	20240624	092900	37407025	4135	4135	4135	4135	0
576	20240624	092800	37407025	4135	4135	4135	4135	0
577	20240624	092700	37407025	4135	4135	4135	4135	0
578	20240624	092600	37407025	4135	4135	4135	4135	0
579	20240624	092500	37407025	4135	4135	4135	4135	0
580	20240624	092400	37407025	4135	4135	4135	4135	101
581	20240624	092300	36989390	4135	4135	4135	4135	18
582	20240624	092200	36914960	4135	4155	4155	4135	2832
583	20240624	092100	25172500	4160	4160	4160	4160	0
584	20240624	092000	25172500	4160	4160	4160	4160	0
585	20240624	091900	25172500	4160	4160	4160	4160	0
586	20240624	091800	25172500	4160	4160	4160	4160	0
587	20240624	091700	25172500	4160	4160	4160	4160	54
588	20240624	091600	24947860	4160	4160	4160	4160	128
589	20240624	091500	24415380	4160	4160	4160	4160	0
590	20240624	091400	24415380	4160	4160	4160	4160	350
591	20240624	091300	22959380	4160	4160	4160	4160	0
592	20240624	091200	22959380	4160	4160	4160	4160	0
593	20240624	091100	22959380	4160	4160	4160	4160	0
594	20240624	091000	22959380	4160	4160	4160	4160	0
595	20240624	090900	22959380	4160	4160	4160	4160	50
596	20240624	090800	22751380	4150	4150	4150	4150	879
597	20240624	090700	19103530	4165	4170	4170	4165	2434
598	20240624	090600	8963390	4170	4170	4170	4170	339
599	20240624	090500	7549760	4170	4170	4170	4170	6
600	20240624	090400	7524740	4170	4170	4170	4170	118
601	20240624	090300	7032680	4165	4160	4165	4160	183
602	20240624	090200	6270740	4145	4145	4145	4145	0
603	20240624	090100	6270740	4145	4160	4160	4145	402
604	20240624	090000	4602490	4160	4165	4165	4155	1106