KissMeData/001500/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183400	288986580	8680	8680	8680	8680	747
3	20240625	183300	288986580	8680	8680	8680	8680	0
4	20240625	183200	288986580	8680	8680	8680	8680	0
5	20240625	183100	288986580	8680	8680	8680	8680	0
6	20240625	183000	288986580	8680	8680	8680	8680	0
7	20240625	182900	288986580	8680	8680	8680	8680	0
8	20240625	182800	288986580	8680	8680	8680	8680	0
9	20240625	182700	288986580	8680	8680	8680	8680	0
10	20240625	182600	288986580	8680	8680	8680	8680	0
11	20240625	182500	288986580	8680	8680	8680	8680	0
12	20240625	182400	288986580	8680	8680	8680	8680	0
13	20240625	182300	288986580	8680	8680	8680	8680	0
14	20240625	182200	288986580	8680	8680	8680	8680	0
15	20240625	182100	288986580	8680	8680	8680	8680	0
16	20240625	182000	288986580	8680	8680	8680	8680	0
17	20240625	181900	288986580	8680	8680	8680	8680	0
18	20240625	181800	288986580	8680	8680	8680	8680	0
19	20240625	181700	288986580	8680	8680	8680	8680	0
20	20240625	181600	288986580	8680	8680	8680	8680	0
21	20240625	181500	288986580	8680	8680	8680	8680	0
22	20240625	181400	288986580	8680	8680	8680	8680	0
23	20240625	181300	288986580	8680	8680	8680	8680	0
24	20240625	181200	288986580	8680	8680	8680	8680	0
25	20240625	181100	288986580	8680	8680	8680	8680	0
26	20240625	181000	288986580	8680	8680	8680	8680	0
27	20240625	180900	288986580	8680	8680	8680	8680	0
28	20240625	180800	288986580	8680	8680	8680	8680	0
29	20240625	180700	288986580	8680	8680	8680	8680	0
30	20240625	180600	288986580	8680	8680	8680	8680	0
31	20240625	180500	288986580	8680	8680	8680	8680	0
32	20240625	180400	288986580	8680	8680	8680	8680	747
33	20240625	180300	288986580	8680	8680	8680	8680	0
34	20240625	180200	288986580	8680	8680	8680	8680	0
35	20240625	180100	288986580	8680	8680	8680	8680	0
36	20240625	180000	288986580	8680	8680	8680	8680	0
37	20240625	175900	288986580	8680	8680	8680	8680	0
38	20240625	175800	288986580	8680	8680	8680	8680	0
39	20240625	175700	288986580	8680	8680	8680	8680	0
40	20240625	175600	288986580	8680	8680	8680	8680	0
41	20240625	175500	288986580	8680	8680	8680	8680	0
42	20240625	175400	288986580	8680	8680	8680	8680	0
43	20240625	175300	288986580	8680	8680	8680	8680	0
44	20240625	175200	288986580	8680	8680	8680	8680	0
45	20240625	175100	288986580	8680	8680	8680	8680	0
46	20240625	175000	288986580	8680	8680	8680	8680	0
47	20240625	174900	288986580	8680	8680	8680	8680	0
48	20240625	174800	288986580	8680	8680	8680	8680	0
49	20240625	174700	288986580	8680	8680	8680	8680	0
50	20240625	174600	288986580	8680	8680	8680	8680	0
51	20240625	174500	288986580	8680	8680	8680	8680	0
52	20240625	174400	288986580	8680	8680	8680	8680	0
53	20240625	174300	288986580	8680	8680	8680	8680	0
54	20240625	174200	288986580	8680	8680	8680	8680	0
55	20240625	174100	288986580	8680	8680	8680	8680	0
56	20240625	174000	288986580	8680	8680	8680	8680	0
57	20240625	173900	288986580	8680	8680	8680	8680	0
58	20240625	173800	288986580	8680	8680	8680	8680	0
59	20240625	173700	288986580	8680	8680	8680	8680	0
60	20240625	173600	288986580	8680	8680	8680	8680	0
61	20240625	173500	288986580	8680	8680	8680	8680	0
62	20240625	173400	288986580	8680	8680	8680	8680	747
63	20240625	173300	288986580	8680	8680	8680	8680	0
64	20240625	173200	288986580	8680	8680	8680	8680	0
65	20240625	173100	288986580	8680	8680	8680	8680	0
66	20240625	173000	288986580	8680	8680	8680	8680	0
67	20240625	172900	288986580	8680	8680	8680	8680	0
68	20240625	172800	288986580	8680	8680	8680	8680	0
69	20240625	172700	288986580	8680	8680	8680	8680	0
70	20240625	172600	288986580	8680	8680	8680	8680	0
71	20240625	172500	288986580	8680	8680	8680	8680	0
72	20240625	172400	288986580	8680	8680	8680	8680	0
73	20240625	172300	288986580	8680	8680	8680	8680	0
74	20240625	172200	288986580	8680	8680	8680	8680	0
75	20240625	172100	288986580	8680	8680	8680	8680	0
76	20240625	172000	288986580	8680	8680	8680	8680	0
77	20240625	171900	288986580	8680	8680	8680	8680	0
78	20240625	171800	288986580	8680	8680	8680	8680	0
79	20240625	171700	288986580	8680	8680	8680	8680	0
80	20240625	171600	288986580	8680	8680	8680	8680	0
81	20240625	171500	288986580	8680	8680	8680	8680	0
82	20240625	171400	288986580	8680	8680	8680	8680	0
83	20240625	171300	288986580	8680	8680	8680	8680	0
84	20240625	171200	288986580	8680	8680	8680	8680	0
85	20240625	171100	288986580	8680	8680	8680	8680	0
86	20240625	171000	288986580	8680	8680	8680	8680	0
87	20240625	170900	288986580	8680	8680	8680	8680	0
88	20240625	170800	288986580	8680	8680	8680	8680	0
89	20240625	170700	288986580	8680	8680	8680	8680	0
90	20240625	170600	288986580	8680	8680	8680	8680	0
91	20240625	170500	288986580	8680	8680	8680	8680	0
92	20240625	170400	288986580	8680	8680	8680	8680	747
93	20240625	170300	288986580	8680	8680	8680	8680	0
94	20240625	170200	288986580	8680	8680	8680	8680	0
95	20240625	170100	288986580	8680	8680	8680	8680	0
96	20240625	170000	288986580	8680	8680	8680	8680	0
97	20240625	165900	288986580	8680	8680	8680	8680	0
98	20240625	165800	288986580	8680	8680	8680	8680	0
99	20240625	165700	288986580	8680	8680	8680	8680	0
100	20240625	165600	288986580	8680	8680	8680	8680	0
101	20240625	165500	288986580	8680	8680	8680	8680	0
102	20240625	165400	288986580	8680	8680	8680	8680	0
103	20240625	165300	288986580	8680	8680	8680	8680	0
104	20240625	165200	288986580	8680	8680	8680	8680	0
105	20240625	165100	288986580	8680	8680	8680	8680	0
106	20240625	165000	288986580	8680	8680	8680	8680	0
107	20240625	164900	288986580	8680	8680	8680	8680	0
108	20240625	164800	288986580	8680	8680	8680	8680	0
109	20240625	164700	288986580	8680	8680	8680	8680	0
110	20240625	164600	288986580	8680	8680	8680	8680	0
111	20240625	164500	288986580	8680	8680	8680	8680	0
112	20240625	164400	288986580	8680	8680	8680	8680	0
113	20240625	164300	288986580	8680	8680	8680	8680	0
114	20240625	164200	288986580	8680	8680	8680	8680	0
115	20240625	164100	288986580	8680	8680	8680	8680	0
116	20240625	164000	288986580	8680	8680	8680	8680	0
117	20240625	163900	288986580	8680	8680	8680	8680	0
118	20240625	163800	288986580	8680	8680	8680	8680	0
119	20240625	163700	288986580	8680	8680	8680	8680	0
120	20240625	163600	288986580	8680	8680	8680	8680	0
121	20240625	163500	288986580	8680	8680	8680	8680	0
122	20240625	163400	288986580	8680	8680	8680	8680	747
123	20240625	163300	288986580	8680	8680	8680	8680	0
124	20240625	163200	288986580	8680	8680	8680	8680	0
125	20240625	163100	288986580	8680	8680	8680	8680	0
126	20240625	163000	288986580	8680	8680	8680	8680	0
127	20240625	162900	288986580	8680	8680	8680	8680	0
128	20240625	162800	288986580	8680	8680	8680	8680	0
129	20240625	162700	288986580	8680	8680	8680	8680	0
130	20240625	162600	288986580	8680	8680	8680	8680	0
131	20240625	162500	288986580	8680	8680	8680	8680	0
132	20240625	162400	288986580	8680	8680	8680	8680	0
133	20240625	162300	288986580	8680	8680	8680	8680	0
134	20240625	162200	288986580	8680	8680	8680	8680	0
135	20240625	162100	288986580	8680	8680	8680	8680	0
136	20240625	162000	288986580	8680	8680	8680	8680	0
137	20240625	161900	288986580	8680	8680	8680	8680	0
138	20240625	161800	288986580	8680	8680	8680	8680	0
139	20240625	161700	288986580	8680	8680	8680	8680	0
140	20240625	161600	288986580	8680	8680	8680	8680	0
141	20240625	161500	288986580	8680	8680	8680	8680	0
142	20240625	161400	288986580	8680	8680	8680	8680	0
143	20240625	161300	288986580	8680	8680	8680	8680	0
144	20240625	161200	288986580	8680	8680	8680	8680	0
145	20240625	161100	288986580	8680	8680	8680	8680	0
146	20240625	161000	288986580	8680	8680	8680	8680	0
147	20240625	160900	288986580	8680	8680	8680	8680	0
148	20240625	160800	288986580	8680	8680	8680	8680	0
149	20240625	160700	288986580	8680	8680	8680	8680	0
150	20240625	160600	288986580	8680	8680	8680	8680	0
151	20240625	160500	288986580	8680	8680	8680	8680	0
152	20240625	160400	288986580	8680	8680	8680	8680	747
153	20240625	160300	288986580	8680	8680	8680	8680	0
154	20240625	160200	288986580	8680	8680	8680	8680	0
155	20240625	160100	288986580	8680	8680	8680	8680	0
156	20240625	160000	288986580	8680	8680	8680	8680	0
157	20240625	155900	288986580	8680	8680	8680	8680	0
158	20240625	155800	288986580	8680	8680	8680	8680	0
159	20240625	155700	288986580	8680	8680	8680	8680	0
160	20240625	155600	288986580	8680	8680	8680	8680	0
161	20240625	155500	288986580	8680	8680	8680	8680	0
162	20240625	155400	288986580	8680	8680	8680	8680	0
163	20240625	155300	288986580	8680	8680	8680	8680	0
164	20240625	155200	288986580	8680	8680	8680	8680	0
165	20240625	155100	288986580	8680	8680	8680	8680	0
166	20240625	155000	288986580	8680	8680	8680	8680	0
167	20240625	154900	288986580	8680	8680	8680	8680	0
168	20240625	154800	288986580	8680	8680	8680	8680	0
169	20240625	154700	288986580	8680	8680	8680	8680	0
170	20240625	154600	288986580	8680	8680	8680	8680	0
171	20240625	154500	288986580	8680	8680	8680	8680	0
172	20240625	154400	288986580	8680	8680	8680	8680	0
173	20240625	154300	288986580	8680	8680	8680	8680	0
174	20240625	154200	288986580	8680	8680	8680	8680	0
175	20240625	154100	288986580	8680	8680	8680	8680	0
176	20240625	154000	288986580	8680	8680	8680	8680	0
177	20240625	153900	288986580	8680	8680	8680	8680	0
178	20240625	153800	288986580	8680	8680	8680	8680	0
179	20240625	153700	288986580	8680	8680	8680	8680	0
180	20240625	153600	288986580	8680	8680	8680	8680	0
181	20240625	153500	288986580	8680	8680	8680	8680	0
182	20240625	153400	288986580	8680	8680	8680	8680	747
183	20240625	153300	288986580	8680	8680	8680	8680	0
184	20240625	153200	288986580	8680	8680	8680	8680	0
185	20240625	153100	288986580	8680	8680	8680	8680	0
186	20240625	153000	288986580	8680	8680	8680	8680	747
187	20240625	152900	282502620	8680	8680	8680	8680	0
188	20240625	152800	282502620	8680	8680	8680	8680	0
189	20240625	152700	282502620	8680	8680	8680	8680	0
190	20240625	152600	282502620	8680	8680	8680	8680	0
191	20240625	152500	282502620	8680	8680	8680	8680	0
192	20240625	152400	282502620	8680	8680	8680	8680	0
193	20240625	152300	282502620	8680	8680	8680	8680	0
194	20240625	152200	282502620	8680	8680	8680	8680	0
195	20240625	152100	282502620	8680	8680	8680	8680	0
196	20240625	152000	282502620	8680	8680	8680	8680	0
197	20240625	151900	282502620	8680	8680	8680	8680	14
198	20240625	151800	282381100	8680	8680	8680	8680	1
199	20240625	151700	282372420	8690	8690	8690	8690	0
200	20240625	151600	282372420	8690	8680	8690	8680	90
201	20240625	151500	281591020	8680	8680	8680	8680	0
202	20240625	151400	281591020	8680	8680	8680	8680	2
203	20240625	151300	281573660	8680	8680	8680	8680	11
204	20240625	151200	281478180	8680	8680	8680	8680	13
205	20240625	151100	281365340	8680	8680	8680	8680	11
206	20240625	151000	281269860	8680	8680	8690	8680	241
207	20240625	150900	279177970	8690	8690	8690	8690	0
208	20240625	150800	279177970	8690	8690	8690	8690	0
209	20240625	150700	279177970	8690	8690	8690	8690	0
210	20240625	150600	279177970	8690	8690	8690	8690	0
211	20240625	150500	279177970	8690	8690	8690	8690	0
212	20240625	150400	279177970	8690	8690	8690	8690	0
213	20240625	150300	279177970	8690	8690	8690	8690	0
214	20240625	150200	279177970	8690	8690	8690	8690	71
215	20240625	150100	278560980	8700	8700	8700	8700	0
216	20240625	150000	278560980	8700	8690	8700	8690	47
217	20240625	145900	278152520	8680	8680	8680	8680	0
218	20240625	145800	278152520	8680	8680	8680	8680	0
219	20240625	145700	278152520	8680	8680	8680	8680	500
220	20240625	145600	273812520	8690	8690	8690	8690	0
221	20240625	145500	273812520	8690	8690	8690	8690	0
222	20240625	145400	273812520	8690	8690	8690	8690	0
223	20240625	145300	273812520	8690	8690	8690	8690	0
224	20240625	145200	273812520	8690	8690	8690	8690	38
225	20240625	145100	273482300	8700	8700	8700	8700	0
226	20240625	145000	273482300	8700	8700	8700	8700	0
227	20240625	144900	273482300	8700	8700	8700	8700	0
228	20240625	144800	273482300	8700	8700	8700	8700	0
229	20240625	144700	273482300	8700	8700	8700	8700	168
230	20240625	144600	272020700	8700	8700	8700	8700	0
231	20240625	144500	272020700	8700	8700	8700	8700	0
232	20240625	144400	272020700	8700	8700	8700	8700	0
233	20240625	144300	272020700	8700	8700	8700	8700	122
234	20240625	144200	270959300	8700	8700	8700	8700	0
235	20240625	144100	270959300	8700	8700	8700	8700	0
236	20240625	144000	270959300	8700	8690	8700	8690	484
237	20240625	143900	266753240	8680	8680	8680	8680	0
238	20240625	143800	266753240	8680	8680	8680	8680	55
239	20240625	143700	266275840	8680	8680	8680	8680	300
240	20240625	143600	263671840	8690	8680	8690	8680	58
241	20240625	143500	263168220	8690	8690	8690	8690	0
242	20240625	143400	263168220	8690	8690	8690	8690	0
243	20240625	143300	263168220	8690	8690	8690	8690	0
244	20240625	143200	263168220	8690	8690	8690	8690	440
245	20240625	143100	259344620	8680	8670	8680	8670	1451
246	20240625	143000	246752140	8670	8670	8670	8670	0
247	20240625	142900	246752140	8670	8670	8670	8670	0
248	20240625	142800	246752140	8670	8670	8670	8670	0
249	20240625	142700	246752140	8670	8670	8670	8670	6
250	20240625	142600	246700120	8660	8660	8660	8660	0
251	20240625	142500	246700120	8660	8660	8660	8660	100
252	20240625	142400	245834120	8660	8660	8660	8660	0
253	20240625	142300	245834120	8660	8660	8660	8660	0
254	20240625	142200	245834120	8660	8660	8660	8660	0
255	20240625	142100	245834120	8660	8650	8660	8650	129
256	20240625	142000	244717000	8650	8650	8650	8650	11
257	20240625	141900	244621850	8650	8650	8650	8650	2
258	20240625	141800	244604550	8650	8650	8650	8650	13
259	20240625	141700	244492100	8650	8650	8650	8650	11
260	20240625	141600	244396950	8650	8650	8650	8650	2
261	20240625	141500	244379650	8650	8650	8650	8650	11
262	20240625	141400	244284500	8650	8650	8650	8650	11
263	20240625	141300	244189350	8660	8660	8660	8660	0
264	20240625	141200	244189350	8660	8660	8660	8660	0
265	20240625	141100	244189350	8660	8660	8660	8660	0
266	20240625	141000	244189350	8660	8660	8660	8660	1
267	20240625	140900	244180690	8650	8650	8650	8650	0
268	20240625	140800	244180690	8650	8650	8650	8650	0
269	20240625	140700	244180690	8650	8650	8650	8650	281
270	20240625	140600	241750040	8660	8660	8660	8660	0
271	20240625	140500	241750040	8660	8660	8660	8660	0
272	20240625	140400	241750040	8660	8650	8660	8650	157
273	20240625	140300	240391420	8660	8660	8660	8660	0
274	20240625	140200	240391420	8660	8660	8660	8660	0
275	20240625	140100	240391420	8660	8660	8660	8660	0
276	20240625	140000	240391420	8660	8650	8660	8650	101
277	20240625	135900	239517760	8660	8660	8660	8660	0
278	20240625	135800	239517760	8660	8660	8660	8660	50
279	20240625	135700	239084760	8670	8670	8670	8670	0
280	20240625	135600	239084760	8670	8670	8670	8670	0
281	20240625	135500	239084760	8670	8670	8670	8670	0
282	20240625	135400	239084760	8670	8660	8670	8660	560
283	20240625	135300	234232430	8650	8650	8650	8650	0
284	20240625	135200	234232430	8650	8650	8650	8650	0
285	20240625	135100	234232430	8650	8650	8650	8650	10
286	20240625	135000	234145930	8650	8650	8650	8650	0
287	20240625	134900	234145930	8650	8650	8650	8650	0
288	20240625	134800	234145930	8650	8660	8660	8650	159
289	20240625	134700	232770560	8660	8660	8660	8660	60
290	20240625	134600	232250960	8660	8650	8660	8650	460
291	20240625	134500	228270260	8650	8640	8650	8640	2
292	20240625	134400	228252970	8640	8640	8640	8640	0
293	20240625	134300	228252970	8640	8640	8640	8640	0
294	20240625	134200	228252970	8640	8640	8640	8640	0
295	20240625	134100	228252970	8640	8640	8640	8640	0
296	20240625	134000	228252970	8640	8640	8640	8640	0
297	20240625	133900	228252970	8640	8640	8640	8640	0
298	20240625	133800	228252970	8640	8640	8640	8640	0
299	20240625	133700	228252970	8640	8640	8640	8640	0
300	20240625	133600	228252970	8640	8640	8640	8640	0
301	20240625	133500	228252970	8640	8640	8640	8640	100
302	20240625	133400	227388970	8630	8630	8630	8630	0
303	20240625	133300	227388970	8630	8630	8630	8630	0
304	20240625	133200	227388970	8630	8630	8630	8630	2
305	20240625	133100	227371710	8630	8630	8630	8630	0
306	20240625	133000	227371710	8630	8630	8630	8630	0
307	20240625	132900	227371710	8630	8640	8640	8630	82
308	20240625	132800	226663900	8640	8640	8640	8640	0
309	20240625	132700	226663900	8640	8640	8640	8640	0
310	20240625	132600	226663900	8640	8640	8640	8640	0
311	20240625	132500	226663900	8640	8640	8640	8640	0
312	20240625	132400	226663900	8640	8640	8640	8640	0
313	20240625	132300	226663900	8640	8640	8640	8640	0
314	20240625	132200	226663900	8640	8640	8640	8640	0
315	20240625	132100	226663900	8640	8640	8640	8640	0
316	20240625	132000	226663900	8640	8640	8640	8640	0
317	20240625	131900	226663900	8640	8630	8640	8630	345
318	20240625	131800	223684250	8630	8630	8640	8630	15
319	20240625	131700	223554780	8620	8620	8620	8620	54
320	20240625	131600	223089300	8620	8620	8620	8620	0
321	20240625	131500	223089300	8620	8620	8620	8620	0
322	20240625	131400	223089300	8620	8620	8620	8620	0
323	20240625	131300	223089300	8620	8620	8620	8620	0
324	20240625	131200	223089300	8620	8620	8620	8620	0
325	20240625	131100	223089300	8620	8620	8620	8620	0
326	20240625	131000	223089300	8620	8620	8620	8620	0
327	20240625	130900	223089300	8620	8620	8620	8620	31
328	20240625	130800	222822080	8630	8630	8630	8630	0
329	20240625	130700	222822080	8630	8630	8630	8630	0
330	20240625	130600	222822080	8630	8630	8630	8630	0
331	20240625	130500	222822080	8630	8630	8630	8630	1
332	20240625	130400	222813450	8620	8620	8620	8620	0
333	20240625	130300	222813450	8620	8620	8620	8620	0
334	20240625	130200	222813450	8620	8620	8620	8620	0
335	20240625	130100	222813450	8620	8620	8620	8620	17
336	20240625	130000	222666910	8620	8620	8630	8620	12
337	20240625	125900	222563450	8650	8620	8650	8620	2
338	20240625	125800	222546180	8650	8620	8650	8620	13
339	20240625	125700	222433910	8630	8630	8630	8630	0
340	20240625	125600	222433910	8630	8600	8640	8600	122
341	20240625	125500	221383760	8590	8590	8590	8590	0
342	20240625	125400	221383760	8590	8590	8590	8590	0
343	20240625	125300	221383760	8590	8590	8590	8590	0
344	20240625	125200	221383760	8590	8590	8590	8590	0
345	20240625	125100	221383760	8590	8590	8590	8590	0
346	20240625	125000	221383760	8590	8590	8590	8590	0
347	20240625	124900	221383760	8590	8590	8590	8590	0
348	20240625	124800	221383760	8590	8590	8590	8590	0
349	20240625	124700	221383760	8590	8590	8590	8590	0
350	20240625	124600	221383760	8590	8590	8590	8590	0
351	20240625	124500	221383760	8590	8590	8590	8590	0
352	20240625	124400	221383760	8590	8590	8590	8590	0
353	20240625	124300	221383760	8590	8590	8590	8590	0
354	20240625	124200	221383760	8590	8590	8590	8590	100
355	20240625	124100	220524760	8600	8600	8600	8600	0
356	20240625	124000	220524760	8600	8600	8600	8600	0
357	20240625	123900	220524760	8600	8600	8600	8600	0
358	20240625	123800	220524760	8600	8600	8600	8600	33
359	20240625	123700	220240960	8600	8600	8600	8600	0
360	20240625	123600	220240960	8600	8600	8600	8600	0
361	20240625	123500	220240960	8600	8600	8600	8600	0
362	20240625	123400	220240960	8600	8600	8600	8600	46
363	20240625	123300	219845360	8600	8600	8600	8600	0
364	20240625	123200	219845360	8600	8600	8600	8600	0
365	20240625	123100	219845360	8600	8600	8600	8600	0
366	20240625	123000	219845360	8600	8600	8600	8600	0
367	20240625	122900	219845360	8600	8600	8600	8600	300
368	20240625	122800	217265360	8590	8590	8590	8590	0
369	20240625	122700	217265360	8590	8590	8590	8590	0
370	20240625	122600	217265360	8590	8590	8590	8590	0
371	20240625	122500	217265360	8590	8590	8590	8590	0
372	20240625	122400	217265360	8590	8590	8590	8590	0
373	20240625	122300	217265360	8590	8590	8590	8590	0
374	20240625	122200	217265360	8590	8590	8590	8590	0
375	20240625	122100	217265360	8590	8590	8590	8590	0
376	20240625	122000	217265360	8590	8590	8590	8590	0
377	20240625	121900	217265360	8590	8590	8590	8590	0
378	20240625	121800	217265360	8590	8590	8590	8590	0
379	20240625	121700	217265360	8590	8590	8590	8590	0
380	20240625	121600	217265360	8590	8590	8590	8590	0
381	20240625	121500	217265360	8590	8590	8590	8590	0
382	20240625	121400	217265360	8590	8590	8590	8590	0
383	20240625	121300	217265360	8590	8590	8590	8590	0
384	20240625	121200	217265360	8590	8590	8590	8590	128
385	20240625	121100	216165840	8590	8590	8590	8590	5
386	20240625	121000	216122890	8590	8590	8590	8590	0
387	20240625	120900	216122890	8590	8590	8590	8590	0
388	20240625	120800	216122890	8590	8590	8590	8590	0
389	20240625	120700	216122890	8590	8590	8590	8590	0
390	20240625	120600	216122890	8590	8590	8590	8590	0
391	20240625	120500	216122890	8590	8590	8590	8590	0
392	20240625	120400	216122890	8590	8590	8590	8590	0
393	20240625	120300	216122890	8590	8590	8590	8590	80
394	20240625	120200	215435690	8590	8590	8590	8590	1
395	20240625	120100	215427100	8580	8580	8580	8580	0
396	20240625	120000	215427100	8580	8580	8580	8580	0
397	20240625	115900	215427100	8580	8580	8580	8580	0
398	20240625	115800	215427100	8580	8580	8580	8580	0
399	20240625	115700	215427100	8580	8580	8580	8580	0
400	20240625	115600	215427100	8580	8580	8580	8580	0
401	20240625	115500	215427100	8580	8580	8580	8580	0
402	20240625	115400	215427100	8580	8580	8580	8580	50
403	20240625	115300	214998100	8580	8580	8580	8580	0
404	20240625	115200	214998100	8580	8580	8580	8580	0
405	20240625	115100	214998100	8580	8580	8580	8580	0
406	20240625	115000	214998100	8580	8580	8580	8580	0
407	20240625	114900	214998100	8580	8580	8580	8580	0
408	20240625	114800	214998100	8580	8580	8580	8580	0
409	20240625	114700	214998100	8580	8580	8580	8580	31
410	20240625	114600	214732120	8570	8580	8580	8570	50
411	20240625	114500	214303450	8590	8590	8590	8590	0
412	20240625	114400	214303450	8590	8590	8590	8590	1
413	20240625	114300	214294860	8590	8590	8590	8590	0
414	20240625	114200	214294860	8590	8590	8590	8590	0
415	20240625	114100	214294860	8590	8590	8590	8590	4
416	20240625	114000	214260500	8590	8590	8590	8590	5
417	20240625	113900	214217550	8580	8580	8580	8580	0
418	20240625	113800	214217550	8580	8580	8580	8580	0
419	20240625	113700	214217550	8580	8580	8580	8580	400
420	20240625	113600	210785550	8580	8580	8580	8580	0
421	20240625	113500	210785550	8580	8580	8580	8580	0
422	20240625	113400	210785550	8580	8580	8580	8580	0
423	20240625	113300	210785550	8580	8580	8580	8580	0
424	20240625	113200	210785550	8580	8580	8580	8580	50
425	20240625	113100	210356550	8580	8580	8580	8580	2
426	20240625	113000	210339390	8570	8570	8570	8570	0
427	20240625	112900	210339390	8570	8570	8570	8570	1
428	20240625	112800	210330820	8570	8570	8570	8570	0
429	20240625	112700	210330820	8570	8570	8570	8570	0
430	20240625	112600	210330820	8570	8570	8570	8570	0
431	20240625	112500	210330820	8570	8570	8570	8570	0
432	20240625	112400	210330820	8570	8570	8570	8570	0
433	20240625	112300	210330820	8570	8570	8570	8570	0
434	20240625	112200	210330820	8570	8570	8570	8570	0
435	20240625	112100	210330820	8570	8570	8570	8570	0
436	20240625	112000	210330820	8570	8570	8570	8570	0
437	20240625	111900	210330820	8570	8570	8570	8570	0
438	20240625	111800	210330820	8570	8570	8570	8570	0
439	20240625	111700	210330820	8570	8570	8570	8570	25
440	20240625	111600	210116570	8570	8570	8570	8570	0
441	20240625	111500	210116570	8570	8570	8570	8570	0
442	20240625	111400	210116570	8570	8560	8570	8560	54
443	20240625	111300	209653800	8560	8570	8570	8560	229
444	20240625	111200	207693160	8580	8580	8580	8580	3
445	20240625	111100	207667420	8580	8580	8580	8580	1
446	20240625	111000	207658840	8580	8580	8580	8580	0
447	20240625	110900	207658840	8580	8580	8580	8580	0
448	20240625	110800	207658840	8580	8580	8580	8580	0
449	20240625	110700	207658840	8580	8580	8580	8580	1
450	20240625	110600	207650260	8550	8550	8550	8550	0
451	20240625	110500	207650260	8550	8550	8550	8550	0
452	20240625	110400	207650260	8550	8550	8550	8550	0
453	20240625	110300	207650260	8550	8580	8580	8550	1500
454	20240625	110200	194814560	8580	8580	8580	8580	0
455	20240625	110100	194814560	8580	8580	8580	8580	0
456	20240625	110000	194814560	8580	8580	8580	8580	0
457	20240625	105900	194814560	8580	8580	8580	8580	0
458	20240625	105800	194814560	8580	8580	8580	8580	0
459	20240625	105700	194814560	8580	8580	8580	8580	0
460	20240625	105600	194814560	8580	8580	8580	8580	0
461	20240625	105500	194814560	8580	8580	8580	8580	0
462	20240625	105400	194814560	8580	8580	8580	8580	0
463	20240625	105300	194814560	8580	8580	8580	8580	0
464	20240625	105200	194814560	8580	8580	8580	8580	0
465	20240625	105100	194814560	8580	8580	8580	8580	2
466	20240625	105000	194797400	8580	8580	8580	8580	0
467	20240625	104900	194797400	8580	8580	8580	8580	3
468	20240625	104800	194771660	8550	8580	8580	8550	1150
469	20240625	104700	184926950	8580	8580	8580	8580	0
470	20240625	104600	184926950	8580	8580	8580	8580	330
471	20240625	104500	182095550	8580	8580	8580	8580	149
472	20240625	104400	180817130	8590	8570	8590	8550	3317
473	20240625	104300	152416600	8590	8590	8590	8590	0
474	20240625	104200	152416600	8590	8590	8590	8590	0
475	20240625	104100	152416600	8590	8590	8590	8590	0
476	20240625	104000	152416600	8590	8590	8590	8590	3
477	20240625	103900	152390830	8590	8590	8590	8590	3
478	20240625	103800	152365060	8590	8590	8590	8590	12
479	20240625	103700	152261980	8590	8590	8590	8590	0
480	20240625	103600	152261980	8590	8590	8590	8590	1
481	20240625	103500	152253390	8560	8560	8560	8560	0
482	20240625	103400	152253390	8560	8580	8580	8560	1741
483	20240625	103300	137334600	8590	8590	8590	8590	0
484	20240625	103200	137334600	8590	8590	8590	8590	10
485	20240625	103100	137248700	8580	8580	8580	8580	0
486	20240625	103000	137248700	8580	8580	8580	8580	0
487	20240625	102900	137248700	8580	8580	8580	8580	0
488	20240625	102800	137248700	8580	8580	8580	8580	0
489	20240625	102700	137248700	8580	8580	8580	8580	0
490	20240625	102600	137248700	8580	8570	8580	8570	152
491	20240625	102500	135945660	8570	8580	8580	8570	161
492	20240625	102400	134564300	8580	8580	8580	8580	0
493	20240625	102300	134564300	8580	8580	8580	8580	0
494	20240625	102200	134564300	8580	8580	8580	8580	5
495	20240625	102100	134521400	8580	8580	8580	8580	0
496	20240625	102000	134521400	8580	8580	8580	8580	5
497	20240625	101900	134478500	8580	8590	8590	8580	64
498	20240625	101800	133928760	8590	8590	8590	8590	5
499	20240625	101700	133885810	8600	8600	8600	8600	10
500	20240625	101600	133799810	8600	8600	8600	8600	0
501	20240625	101500	133799810	8600	8600	8600	8600	8
502	20240625	101400	133731010	8600	8600	8600	8600	0
503	20240625	101300	133731010	8600	8600	8600	8600	262
504	20240625	101200	131477810	8600	8600	8600	8600	503
505	20240625	101100	127152010	8580	8580	8580	8580	0
506	20240625	101000	127152010	8580	8580	8580	8580	0
507	20240625	100900	127152010	8580	8600	8600	8580	4471
508	20240625	100800	88781970	8620	8620	8620	8620	0
509	20240625	100700	88781970	8620	8620	8620	8620	0
510	20240625	100600	88781970	8620	8610	8620	8610	125
511	20240625	100500	87705700	8610	8600	8610	8600	3
512	20240625	100400	87679890	8610	8610	8610	8610	0
513	20240625	100300	87679890	8610	8600	8610	8600	18
514	20240625	100200	87525040	8600	8600	8600	8600	0
515	20240625	100100	87525040	8600	8600	8600	8600	6
516	20240625	100000	87473440	8600	8600	8600	8600	0
517	20240625	095900	87473440	8600	8600	8600	8600	0
518	20240625	095800	87473440	8600	8600	8600	8600	0
519	20240625	095700	87473440	8600	8600	8600	8600	0
520	20240625	095600	87473440	8600	8600	8600	8600	9
521	20240625	095500	87396040	8600	8600	8600	8600	0
522	20240625	095400	87396040	8600	8600	8600	8600	5
523	20240625	095300	87353040	8610	8600	8610	8600	25
524	20240625	095200	87138020	8600	8600	8600	8600	0
525	20240625	095100	87138020	8600	8600	8600	8600	1
526	20240625	095000	87129420	8590	8590	8590	8590	0
527	20240625	094900	87129420	8590	8600	8600	8590	10
528	20240625	094800	87043510	8590	8590	8590	8590	0
529	20240625	094700	87043510	8590	8590	8590	8590	0
530	20240625	094600	87043510	8590	8590	8590	8590	0
531	20240625	094500	87043510	8590	8590	8640	8590	202
532	20240625	094400	85298410	8610	8590	8610	8590	17
533	20240625	094300	85152230	8590	8600	8610	8570	1964
534	20240625	094200	68268290	8600	8620	8620	8600	1392
535	20240625	094100	56288890	8620	8620	8620	8620	0
536	20240625	094000	56288890	8620	8610	8620	8610	358
537	20240625	093900	53203120	8620	8640	8650	8590	1444
538	20240625	093800	40787290	8630	8630	8630	8630	0
539	20240625	093700	40787290	8630	8620	8630	8620	500
540	20240625	093600	36472350	8630	8630	8630	8630	0
541	20240625	093500	36472350	8630	8630	8630	8630	0
542	20240625	093400	36472350	8630	8630	8630	8630	0
543	20240625	093300	36472350	8630	8630	8630	8630	0
544	20240625	093200	36472350	8630	8630	8630	8630	0
545	20240625	093100	36472350	8630	8630	8630	8630	0
546	20240625	093000	36472350	8630	8630	8630	8630	0
547	20240625	092900	36472350	8630	8640	8640	8620	2859
548	20240625	092800	11816230	8680	8680	8680	8680	0
549	20240625	092700	11816230	8680	8660	8680	8660	11
550	20240625	092600	11720790	8680	8680	8680	8680	0
551	20240625	092500	11720790	8680	8680	8680	8680	0
552	20240625	092400	11720790	8680	8660	8680	8660	3
553	20240625	092300	11694770	8680	8680	8680	8680	0
554	20240625	092200	11694770	8680	8680	8680	8680	0
555	20240625	092100	11694770	8680	8680	8680	8680	0
556	20240625	092000	11694770	8680	8680	8680	8680	0
557	20240625	091900	11694770	8680	8680	8680	8680	0
558	20240625	091800	11694770	8680	8680	8680	8680	0
559	20240625	091700	11694770	8680	8660	8680	8660	14
560	20240625	091600	11573310	8660	8660	8670	8660	13
561	20240625	091500	11460710	8650	8650	8650	8650	210
562	20240625	091400	9644210	8650	8650	8650	8650	0
563	20240625	091300	9644210	8650	8650	8650	8650	0
564	20240625	091200	9644210	8650	8650	8650	8650	0
565	20240625	091100	9644210	8650	8650	8650	8650	0
566	20240625	091000	9644210	8650	8650	8650	8650	5
567	20240625	090900	9600960	8680	8680	8680	8680	0
568	20240625	090800	9600960	8680	8680	8680	8680	0
569	20240625	090700	9600960	8680	8680	8680	8680	2
570	20240625	090600	9583600	8680	8630	8680	8630	13
571	20240625	090500	9471120	8670	8670	8670	8670	0
572	20240625	090400	9471120	8670	8620	8670	8620	21
573	20240625	090300	9289650	8680	8630	8680	8590	504
574	20240625	090200	4949960	8640	8640	8640	8640	7
575	20240625	090100	4889480	8640	8640	8640	8640	13
576	20240625	090000	4777160	8660	8670	8670	8660	551