KissMeData/015890/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190100	282609890	5770	5770	5770	5770	2189
3	20240619	190000	282609890	5770	5770	5770	5770	0
4	20240619	185900	282609890	5770	5770	5770	5770	0
5	20240619	185800	282609890	5770	5770	5770	5770	0
6	20240619	185700	282609890	5770	5770	5770	5770	0
7	20240619	185600	282609890	5770	5770	5770	5770	0
8	20240619	185500	282609890	5770	5770	5770	5770	0
9	20240619	185400	282609890	5770	5770	5770	5770	0
10	20240619	185300	282609890	5770	5770	5770	5770	0
11	20240619	185200	282609890	5770	5770	5770	5770	0
12	20240619	185100	282609890	5770	5770	5770	5770	0
13	20240619	185000	282609890	5770	5770	5770	5770	0
14	20240619	184900	282609890	5770	5770	5770	5770	0
15	20240619	184800	282609890	5770	5770	5770	5770	0
16	20240619	184700	282609890	5770	5770	5770	5770	0
17	20240619	184600	282609890	5770	5770	5770	5770	0
18	20240619	184500	282609890	5770	5770	5770	5770	0
19	20240619	184400	282609890	5770	5770	5770	5770	0
20	20240619	184300	282609890	5770	5770	5770	5770	0
21	20240619	184200	282609890	5770	5770	5770	5770	0
22	20240619	184100	282609890	5770	5770	5770	5770	0
23	20240619	184000	282609890	5770	5770	5770	5770	0
24	20240619	183900	282609890	5770	5770	5770	5770	0
25	20240619	183800	282609890	5770	5770	5770	5770	0
26	20240619	183700	282609890	5770	5770	5770	5770	0
27	20240619	183600	282609890	5770	5770	5770	5770	0
28	20240619	183500	282609890	5770	5770	5770	5770	0
29	20240619	183400	282609890	5770	5770	5770	5770	0
30	20240619	183300	282609890	5770	5770	5770	5770	0
31	20240619	183200	282609890	5770	5770	5770	5770	0
32	20240619	183100	282609890	5770	5770	5770	5770	2189
33	20240619	183000	282609890	5770	5770	5770	5770	0
34	20240619	182900	282609890	5770	5770	5770	5770	0
35	20240619	182800	282609890	5770	5770	5770	5770	0
36	20240619	182700	282609890	5770	5770	5770	5770	0
37	20240619	182600	282609890	5770	5770	5770	5770	0
38	20240619	182500	282609890	5770	5770	5770	5770	0
39	20240619	182400	282609890	5770	5770	5770	5770	0
40	20240619	182300	282609890	5770	5770	5770	5770	0
41	20240619	182200	282609890	5770	5770	5770	5770	0
42	20240619	182100	282609890	5770	5770	5770	5770	0
43	20240619	182000	282609890	5770	5770	5770	5770	0
44	20240619	181900	282609890	5770	5770	5770	5770	0
45	20240619	181800	282609890	5770	5770	5770	5770	0
46	20240619	181700	282609890	5770	5770	5770	5770	0
47	20240619	181600	282609890	5770	5770	5770	5770	0
48	20240619	181500	282609890	5770	5770	5770	5770	0
49	20240619	181400	282609890	5770	5770	5770	5770	0
50	20240619	181300	282609890	5770	5770	5770	5770	0
51	20240619	181200	282609890	5770	5770	5770	5770	0
52	20240619	181100	282609890	5770	5770	5770	5770	0
53	20240619	181000	282609890	5770	5770	5770	5770	0
54	20240619	180900	282609890	5770	5770	5770	5770	0
55	20240619	180800	282609890	5770	5770	5770	5770	0
56	20240619	180700	282609890	5770	5770	5770	5770	0
57	20240619	180600	282609890	5770	5770	5770	5770	0
58	20240619	180500	282609890	5770	5770	5770	5770	0
59	20240619	180400	282609890	5770	5770	5770	5770	0
60	20240619	180300	282609890	5770	5770	5770	5770	0
61	20240619	180200	282609890	5770	5770	5770	5770	0
62	20240619	180100	282609890	5770	5770	5770	5770	2189
63	20240619	180000	282609890	5770	5770	5770	5770	0
64	20240619	175900	282609890	5770	5770	5770	5770	0
65	20240619	175800	282609890	5770	5770	5770	5770	0
66	20240619	175700	282609890	5770	5770	5770	5770	0
67	20240619	175600	282609890	5770	5770	5770	5770	0
68	20240619	175500	282609890	5770	5770	5770	5770	0
69	20240619	175400	282609890	5770	5770	5770	5770	0
70	20240619	175300	282609890	5770	5770	5770	5770	0
71	20240619	175200	282609890	5770	5770	5770	5770	0
72	20240619	175100	282609890	5770	5770	5770	5770	0
73	20240619	175000	282609890	5770	5770	5770	5770	0
74	20240619	174900	282609890	5770	5770	5770	5770	0
75	20240619	174800	282609890	5770	5770	5770	5770	0
76	20240619	174700	282609890	5770	5770	5770	5770	0
77	20240619	174600	282609890	5770	5770	5770	5770	0
78	20240619	174500	282609890	5770	5770	5770	5770	0
79	20240619	174400	282609890	5770	5770	5770	5770	0
80	20240619	174300	282609890	5770	5770	5770	5770	0
81	20240619	174200	282609890	5770	5770	5770	5770	0
82	20240619	174100	282609890	5770	5770	5770	5770	0
83	20240619	174000	282609890	5770	5770	5770	5770	0
84	20240619	173900	282609890	5770	5770	5770	5770	0
85	20240619	173800	282609890	5770	5770	5770	5770	0
86	20240619	173700	282609890	5770	5770	5770	5770	0
87	20240619	173600	282609890	5770	5770	5770	5770	0
88	20240619	173500	282609890	5770	5770	5770	5770	0
89	20240619	173400	282609890	5770	5770	5770	5770	0
90	20240619	173300	282609890	5770	5770	5770	5770	0
91	20240619	173200	282609890	5770	5770	5770	5770	0
92	20240619	173100	282609890	5770	5770	5770	5770	2189
93	20240619	173000	282609890	5770	5770	5770	5770	0
94	20240619	172900	282609890	5770	5770	5770	5770	0
95	20240619	172800	282609890	5770	5770	5770	5770	0
96	20240619	172700	282609890	5770	5770	5770	5770	0
97	20240619	172600	282609890	5770	5770	5770	5770	0
98	20240619	172500	282609890	5770	5770	5770	5770	0
99	20240619	172400	282609890	5770	5770	5770	5770	0
100	20240619	172300	282609890	5770	5770	5770	5770	0
101	20240619	172200	282609890	5770	5770	5770	5770	0
102	20240619	172100	282609890	5770	5770	5770	5770	0
103	20240619	172000	282609890	5770	5770	5770	5770	0
104	20240619	171900	282609890	5770	5770	5770	5770	0
105	20240619	171800	282609890	5770	5770	5770	5770	0
106	20240619	171700	282609890	5770	5770	5770	5770	0
107	20240619	171600	282609890	5770	5770	5770	5770	0
108	20240619	171500	282609890	5770	5770	5770	5770	0
109	20240619	171400	282609890	5770	5770	5770	5770	0
110	20240619	171300	282609890	5770	5770	5770	5770	0
111	20240619	171200	282609890	5770	5770	5770	5770	0
112	20240619	171100	282609890	5770	5770	5770	5770	0
113	20240619	171000	282609890	5770	5770	5770	5770	0
114	20240619	170900	282609890	5770	5770	5770	5770	0
115	20240619	170800	282609890	5770	5770	5770	5770	0
116	20240619	170700	282609890	5770	5770	5770	5770	0
117	20240619	170600	282609890	5770	5770	5770	5770	0
118	20240619	170500	282609890	5770	5770	5770	5770	0
119	20240619	170400	282609890	5770	5770	5770	5770	0
120	20240619	170300	282609890	5770	5770	5770	5770	0
121	20240619	170200	282609890	5770	5770	5770	5770	0
122	20240619	170100	282609890	5770	5770	5770	5770	2189
123	20240619	170000	282609890	5770	5770	5770	5770	0
124	20240619	165900	282609890	5770	5770	5770	5770	0
125	20240619	165800	282609890	5770	5770	5770	5770	0
126	20240619	165700	282609890	5770	5770	5770	5770	0
127	20240619	165600	282609890	5770	5770	5770	5770	0
128	20240619	165500	282609890	5770	5770	5770	5770	0
129	20240619	165400	282609890	5770	5770	5770	5770	0
130	20240619	165300	282609890	5770	5770	5770	5770	0
131	20240619	165200	282609890	5770	5770	5770	5770	0
132	20240619	165100	282609890	5770	5770	5770	5770	0
133	20240619	165000	282609890	5770	5770	5770	5770	0
134	20240619	164900	282609890	5770	5770	5770	5770	0
135	20240619	164800	282609890	5770	5770	5770	5770	0
136	20240619	164700	282609890	5770	5770	5770	5770	0
137	20240619	164600	282609890	5770	5770	5770	5770	0
138	20240619	164500	282609890	5770	5770	5770	5770	0
139	20240619	164400	282609890	5770	5770	5770	5770	0
140	20240619	164300	282609890	5770	5770	5770	5770	0
141	20240619	164200	282609890	5770	5770	5770	5770	0
142	20240619	164100	282609890	5770	5770	5770	5770	0
143	20240619	164000	282609890	5770	5770	5770	5770	0
144	20240619	163900	282609890	5770	5770	5770	5770	0
145	20240619	163800	282609890	5770	5770	5770	5770	0
146	20240619	163700	282609890	5770	5770	5770	5770	0
147	20240619	163600	282609890	5770	5770	5770	5770	0
148	20240619	163500	282609890	5770	5770	5770	5770	0
149	20240619	163400	282609890	5770	5770	5770	5770	0
150	20240619	163300	282609890	5770	5770	5770	5770	0
151	20240619	163200	282609890	5770	5770	5770	5770	0
152	20240619	163100	282609890	5770	5770	5770	5770	2189
153	20240619	163000	282609890	5770	5770	5770	5770	0
154	20240619	162900	282609890	5770	5770	5770	5770	0
155	20240619	162800	282609890	5770	5770	5770	5770	0
156	20240619	162700	282609890	5770	5770	5770	5770	0
157	20240619	162600	282609890	5770	5770	5770	5770	0
158	20240619	162500	282609890	5770	5770	5770	5770	0
159	20240619	162400	282609890	5770	5770	5770	5770	0
160	20240619	162300	282609890	5770	5770	5770	5770	0
161	20240619	162200	282609890	5770	5770	5770	5770	0
162	20240619	162100	282609890	5770	5770	5770	5770	0
163	20240619	162000	282609890	5770	5770	5770	5770	0
164	20240619	161900	282609890	5770	5770	5770	5770	0
165	20240619	161800	282609890	5770	5770	5770	5770	0
166	20240619	161700	282609890	5770	5770	5770	5770	0
167	20240619	161600	282609890	5770	5770	5770	5770	0
168	20240619	161500	282609890	5770	5770	5770	5770	0
169	20240619	161400	282609890	5770	5770	5770	5770	0
170	20240619	161300	282609890	5770	5770	5770	5770	0
171	20240619	161200	282609890	5770	5770	5770	5770	0
172	20240619	161100	282609890	5770	5770	5770	5770	0
173	20240619	161000	282609890	5770	5770	5770	5770	0
174	20240619	160900	282609890	5770	5770	5770	5770	0
175	20240619	160800	282609890	5770	5770	5770	5770	0
176	20240619	160700	282609890	5770	5770	5770	5770	0
177	20240619	160600	282609890	5770	5770	5770	5770	0
178	20240619	160500	282609890	5770	5770	5770	5770	0
179	20240619	160400	282609890	5770	5770	5770	5770	0
180	20240619	160300	282609890	5770	5770	5770	5770	0
181	20240619	160200	282609890	5770	5770	5770	5770	0
182	20240619	160100	282609890	5770	5770	5770	5770	2189
183	20240619	160000	282609890	5770	5770	5770	5770	0
184	20240619	155900	282609890	5770	5770	5770	5770	0
185	20240619	155800	282609890	5770	5770	5770	5770	0
186	20240619	155700	282609890	5770	5770	5770	5770	0
187	20240619	155600	282609890	5770	5770	5770	5770	0
188	20240619	155500	282609890	5770	5770	5770	5770	0
189	20240619	155400	282609890	5770	5770	5770	5770	0
190	20240619	155300	282609890	5770	5770	5770	5770	0
191	20240619	155200	282609890	5770	5770	5770	5770	0
192	20240619	155100	282609890	5770	5770	5770	5770	0
193	20240619	155000	282609890	5770	5770	5770	5770	0
194	20240619	154900	282609890	5770	5770	5770	5770	0
195	20240619	154800	282609890	5770	5770	5770	5770	0
196	20240619	154700	282609890	5770	5770	5770	5770	0
197	20240619	154600	282609890	5770	5770	5770	5770	0
198	20240619	154500	282609890	5770	5770	5770	5770	0
199	20240619	154400	282609890	5770	5770	5770	5770	0
200	20240619	154300	282609890	5770	5770	5770	5770	0
201	20240619	154200	282609890	5770	5770	5770	5770	0
202	20240619	154100	282609890	5770	5770	5770	5770	0
203	20240619	154000	282609890	5770	5770	5770	5770	0
204	20240619	153900	282609890	5770	5770	5770	5770	0
205	20240619	153800	282609890	5770	5770	5770	5770	0
206	20240619	153700	282609890	5770	5770	5770	5770	0
207	20240619	153600	282609890	5770	5770	5770	5770	0
208	20240619	153500	282609890	5770	5770	5770	5770	0
209	20240619	153400	282609890	5770	5770	5770	5770	0
210	20240619	153300	282609890	5770	5770	5770	5770	0
211	20240619	153200	282609890	5770	5770	5770	5770	0
212	20240619	153100	282609890	5770	5770	5770	5770	2189
213	20240619	153000	282609890	5770	5770	5770	5770	2189
214	20240619	152900	269979360	5780	5780	5780	5780	0
215	20240619	152800	269979360	5780	5780	5780	5780	0
216	20240619	152700	269979360	5780	5780	5780	5780	0
217	20240619	152600	269979360	5780	5780	5780	5780	0
218	20240619	152500	269979360	5780	5780	5780	5780	0
219	20240619	152400	269979360	5780	5780	5780	5780	0
220	20240619	152300	269979360	5780	5780	5780	5780	0
221	20240619	152200	269979360	5780	5780	5780	5780	0
222	20240619	152100	269979360	5780	5780	5780	5780	0
223	20240619	152000	269979360	5780	5780	5780	5780	0
224	20240619	151900	269979360	5780	5780	5780	5780	25
225	20240619	151800	269834860	5780	5790	5800	5780	223
226	20240619	151700	268542000	5780	5780	5790	5780	6
227	20240619	151600	268507310	5780	5780	5780	5780	0
228	20240619	151500	268507310	5780	5780	5780	5770	341
229	20240619	151400	266537440	5780	5780	5780	5780	1000
230	20240619	151300	260757440	5770	5770	5770	5770	60
231	20240619	151200	260411240	5770	5770	5770	5770	646
232	20240619	151100	256683820	5770	5770	5770	5770	4
233	20240619	151000	256660740	5770	5780	5780	5770	64
234	20240619	150900	256291060	5780	5780	5780	5780	1253
235	20240619	150800	249048720	5780	5780	5780	5780	5
236	20240619	150700	249019820	5790	5790	5790	5790	10
237	20240619	150600	248961920	5790	5790	5790	5790	519
238	20240619	150500	245956910	5790	5790	5790	5790	0
239	20240619	150400	245956910	5790	5790	5790	5790	2
240	20240619	150300	245945330	5800	5790	5800	5790	1003
241	20240619	150200	240137570	5790	5790	5800	5790	512
242	20240619	150100	237172890	5790	5790	5790	5790	1
243	20240619	150000	237167100	5800	5800	5800	5800	16
244	20240619	145900	237074300	5800	5800	5800	5800	66
245	20240619	145800	236691500	5800	5800	5800	5800	1
246	20240619	145700	236685700	5800	5800	5800	5800	98
247	20240619	145600	236117300	5800	5800	5800	5800	101
248	20240619	145500	235531500	5800	5800	5800	5800	1
249	20240619	145400	235525700	5800	5800	5800	5800	0
250	20240619	145300	235525700	5800	5800	5800	5800	25
251	20240619	145200	235380700	5810	5810	5810	5810	1
252	20240619	145100	235374890	5790	5790	5790	5790	0
253	20240619	145000	235374890	5790	5790	5790	5790	0
254	20240619	144900	235374890	5790	5790	5790	5790	1
255	20240619	144800	235369100	5810	5810	5810	5810	0
256	20240619	144700	235369100	5810	5810	5810	5810	0
257	20240619	144600	235369100	5810	5810	5810	5810	1
258	20240619	144500	235363290	5800	5800	5800	5800	0
259	20240619	144400	235363290	5800	5800	5800	5800	300
260	20240619	144300	233623290	5810	5810	5810	5810	0
261	20240619	144200	233623290	5810	5810	5810	5810	0
262	20240619	144100	233623290	5810	5810	5810	5810	1
263	20240619	144000	233617480	5790	5790	5790	5790	0
264	20240619	143900	233617480	5790	5790	5790	5790	0
265	20240619	143800	233617480	5790	5790	5790	5790	0
266	20240619	143700	233617480	5790	5790	5790	5790	10
267	20240619	143600	233559580	5800	5800	5800	5800	0
268	20240619	143500	233559580	5800	5800	5800	5800	1
269	20240619	143400	233553780	5800	5810	5810	5800	2
270	20240619	143300	233542170	5800	5800	5800	5800	200
271	20240619	143200	232382170	5800	5800	5800	5800	100
272	20240619	143100	231802170	5810	5810	5810	5810	0
273	20240619	143000	231802170	5810	5810	5810	5810	0
274	20240619	142900	231802170	5810	5810	5810	5810	0
275	20240619	142800	231802170	5810	5810	5810	5810	10
276	20240619	142700	231744070	5800	5800	5800	5800	1
277	20240619	142600	231738270	5800	5800	5800	5800	10
278	20240619	142500	231680270	5800	5800	5800	5800	10
279	20240619	142400	231622270	5800	5800	5800	5800	0
280	20240619	142300	231622270	5800	5810	5810	5800	2
281	20240619	142200	231610660	5800	5800	5800	5800	0
282	20240619	142100	231610660	5800	5800	5800	5800	0
283	20240619	142000	231610660	5800	5800	5800	5800	1000
284	20240619	141900	225810660	5810	5810	5810	5810	0
285	20240619	141800	225810660	5810	5810	5810	5810	0
286	20240619	141700	225810660	5810	5810	5810	5810	0
287	20240619	141600	225810660	5810	5810	5810	5810	0
288	20240619	141500	225810660	5810	5810	5810	5810	0
289	20240619	141400	225810660	5810	5810	5810	5810	0
290	20240619	141300	225810660	5810	5810	5810	5810	0
291	20240619	141200	225810660	5810	5810	5810	5810	0
292	20240619	141100	225810660	5810	5810	5810	5810	0
293	20240619	141000	225810660	5810	5800	5810	5800	654
294	20240619	140900	222017450	5790	5790	5790	5790	73
295	20240619	140800	221594780	5790	5790	5790	5790	0
296	20240619	140700	221594780	5790	5790	5790	5790	0
297	20240619	140600	221594780	5790	5790	5790	5790	1
298	20240619	140500	221588990	5800	5800	5800	5800	4
299	20240619	140400	221565790	5800	5800	5800	5800	0
300	20240619	140300	221565790	5800	5800	5800	5800	10
301	20240619	140200	221507790	5790	5790	5790	5790	0
302	20240619	140100	221507790	5790	5790	5790	5790	0
303	20240619	140000	221507790	5790	5790	5790	5790	0
304	20240619	135900	221507790	5790	5790	5790	5790	0
305	20240619	135800	221507790	5790	5790	5790	5790	0
306	20240619	135700	221507790	5790	5790	5790	5790	0
307	20240619	135600	221507790	5790	5790	5790	5790	350
308	20240619	135500	219481290	5800	5800	5800	5800	1192
309	20240619	135400	212567690	5800	5800	5800	5800	300
310	20240619	135300	210827690	5810	5810	5810	5810	0
311	20240619	135200	210827690	5810	5810	5810	5810	52
312	20240619	135100	210525570	5810	5800	5810	5800	111
313	20240619	135000	209880750	5800	5790	5800	5790	258
314	20240619	134900	208385930	5790	5790	5790	5790	1
315	20240619	134800	208380140	5790	5780	5790	5780	43
316	20240619	134700	208131590	5780	5780	5780	5780	344
317	20240619	134600	206143270	5790	5790	5790	5790	10
318	20240619	134500	206085370	5790	5790	5790	5790	104
319	20240619	134400	205483210	5790	5790	5790	5790	0
320	20240619	134300	205483210	5790	5790	5790	5790	300
321	20240619	134200	203746210	5780	5780	5780	5780	69
322	20240619	134100	203347390	5790	5790	5790	5790	0
323	20240619	134000	203347390	5790	5790	5790	5790	0
324	20240619	133900	203347390	5790	5790	5790	5790	51
325	20240619	133800	203052100	5790	5790	5790	5790	0
326	20240619	133700	203052100	5790	5790	5790	5790	0
327	20240619	133600	203052100	5790	5790	5790	5790	50
328	20240619	133500	202762600	5790	5790	5790	5790	0
329	20240619	133400	202762600	5790	5790	5790	5790	1
330	20240619	133300	202756810	5780	5780	5780	5780	0
331	20240619	133200	202756810	5780	5780	5780	5780	0
332	20240619	133100	202756810	5780	5780	5780	5780	25
333	20240619	133000	202612310	5780	5780	5780	5780	45
334	20240619	132900	202352210	5770	5770	5770	5770	0
335	20240619	132800	202352210	5770	5770	5770	5770	0
336	20240619	132700	202352210	5770	5780	5780	5770	90
337	20240619	132600	201832870	5790	5790	5790	5790	0
338	20240619	132500	201832870	5790	5790	5790	5790	5
339	20240619	132400	201803920	5790	5790	5790	5790	0
340	20240619	132300	201803920	5790	5790	5790	5790	0
341	20240619	132200	201803920	5790	5790	5790	5790	201
342	20240619	132100	200640130	5790	5770	5790	5770	262
343	20240619	132000	199128350	5790	5790	5790	5790	0
344	20240619	131900	199128350	5790	5790	5790	5790	0
345	20240619	131800	199128350	5790	5790	5790	5790	0
346	20240619	131700	199128350	5790	5790	5790	5790	0
347	20240619	131600	199128350	5790	5790	5790	5790	0
348	20240619	131500	199128350	5790	5790	5790	5790	0
349	20240619	131400	199128350	5790	5790	5790	5790	1
350	20240619	131300	199122560	5760	5780	5780	5760	177
351	20240619	131200	198101870	5790	5770	5790	5760	2829
352	20240619	131100	181802720	5790	5790	5790	5770	246
353	20240619	131000	180379280	5780	5780	5780	5780	0
354	20240619	130900	180379280	5780	5780	5780	5780	4
355	20240619	130800	180356160	5790	5790	5790	5790	0
356	20240619	130700	180356160	5790	5790	5790	5790	0
357	20240619	130600	180356160	5790	5790	5790	5790	2
358	20240619	130500	180344580	5790	5790	5790	5790	0
359	20240619	130400	180344580	5790	5790	5790	5790	0
360	20240619	130300	180344580	5790	5790	5790	5790	2
361	20240619	130200	180333000	5790	5790	5790	5790	0
362	20240619	130100	180333000	5790	5790	5800	5760	6967
363	20240619	130000	140118200	5800	5790	5800	5790	62
364	20240619	125900	139758860	5790	5790	5790	5790	978
365	20240619	125800	134096240	5800	5800	5800	5800	0
366	20240619	125700	134096240	5800	5800	5800	5800	0
367	20240619	125600	134096240	5800	5800	5800	5800	69
368	20240619	125500	133696040	5820	5820	5820	5820	0
369	20240619	125400	133696040	5820	5820	5820	5820	0
370	20240619	125300	133696040	5820	5820	5820	5820	0
371	20240619	125200	133696040	5820	5820	5820	5820	1
372	20240619	125100	133690220	5810	5810	5810	5810	0
373	20240619	125000	133690220	5810	5810	5810	5810	0
374	20240619	124900	133690220	5810	5810	5810	5810	1
375	20240619	124800	133684410	5820	5820	5820	5820	0
376	20240619	124700	133684410	5820	5820	5820	5820	0
377	20240619	124600	133684410	5820	5820	5820	5820	0
378	20240619	124500	133684410	5820	5820	5820	5820	0
379	20240619	124400	133684410	5820	5820	5820	5820	0
380	20240619	124300	133684410	5820	5810	5820	5810	67
381	20240619	124200	133295130	5810	5810	5810	5810	7
382	20240619	124100	133254460	5810	5810	5810	5810	1
383	20240619	124000	133248650	5800	5810	5810	5800	175
384	20240619	123900	132233640	5820	5820	5820	5820	0
385	20240619	123800	132233640	5820	5820	5820	5820	0
386	20240619	123700	132233640	5820	5820	5820	5820	0
387	20240619	123600	132233640	5820	5820	5820	5820	0
388	20240619	123500	132233640	5820	5820	5820	5820	0
389	20240619	123400	132233640	5820	5820	5820	5820	1
390	20240619	123300	132227820	5820	5820	5820	5820	6
391	20240619	123200	132192900	5820	5820	5820	5820	0
392	20240619	123100	132192900	5820	5820	5820	5820	1
393	20240619	123000	132187080	5790	5790	5790	5790	29
394	20240619	122900	132019170	5790	5790	5790	5790	303
395	20240619	122800	130264800	5790	5790	5790	5790	0
396	20240619	122700	130264800	5790	5790	5790	5790	21
397	20240619	122600	130143210	5790	5790	5790	5790	899
398	20240619	122500	124938000	5790	5790	5790	5790	0
399	20240619	122400	124938000	5790	5790	5790	5790	0
400	20240619	122300	124938000	5790	5790	5790	5790	0
401	20240619	122200	124938000	5790	5790	5790	5790	0
402	20240619	122100	124938000	5790	5790	5790	5790	0
403	20240619	122000	124938000	5790	5790	5790	5790	0
404	20240619	121900	124938000	5790	5790	5790	5790	0
405	20240619	121800	124938000	5790	5790	5790	5790	0
406	20240619	121700	124938000	5790	5790	5790	5790	350
407	20240619	121600	122911500	5790	5790	5790	5790	200
408	20240619	121500	121753500	5790	5790	5790	5790	1102
409	20240619	121400	115372920	5800	5800	5800	5800	336
410	20240619	121300	113424120	5820	5820	5820	5820	0
411	20240619	121200	113424120	5820	5820	5820	5820	0
412	20240619	121100	113424120	5820	5820	5820	5820	0
413	20240619	121000	113424120	5820	5820	5820	5820	0
414	20240619	120900	113424120	5820	5820	5820	5820	0
415	20240619	120800	113424120	5820	5820	5820	5820	172
416	20240619	120700	112423080	5800	5800	5800	5800	0
417	20240619	120600	112423080	5800	5800	5800	5800	0
418	20240619	120500	112423080	5800	5800	5800	5800	0
419	20240619	120400	112423080	5800	5800	5800	5800	350
420	20240619	120300	110393080	5800	5800	5800	5800	0
421	20240619	120200	110393080	5800	5800	5800	5800	46
422	20240619	120100	110126280	5800	5800	5800	5800	0
423	20240619	120000	110126280	5800	5800	5800	5800	0
424	20240619	115900	110126280	5800	5800	5800	5800	0
425	20240619	115800	110126280	5800	5800	5800	5800	0
426	20240619	115700	110126280	5800	5800	5800	5800	0
427	20240619	115600	110126280	5800	5800	5800	5800	0
428	20240619	115500	110126280	5800	5800	5800	5800	144
429	20240619	115400	109291080	5800	5810	5810	5800	2124
430	20240619	115300	96970830	5810	5810	5810	5810	0
431	20240619	115200	96970830	5810	5810	5810	5810	1
432	20240619	115100	96965020	5800	5800	5800	5800	100
433	20240619	115000	96385020	5810	5810	5810	5810	21
434	20240619	114900	96263010	5810	5810	5810	5810	129
435	20240619	114800	95513520	5810	5810	5810	5810	0
436	20240619	114700	95513520	5810	5810	5810	5810	0
437	20240619	114600	95513520	5810	5810	5810	5810	0
438	20240619	114500	95513520	5810	5810	5810	5810	20
439	20240619	114400	95397320	5810	5810	5810	5810	0
440	20240619	114300	95397320	5810	5810	5810	5810	0
441	20240619	114200	95397320	5810	5810	5810	5810	30
442	20240619	114100	95223020	5810	5810	5810	5810	0
443	20240619	114000	95223020	5810	5810	5810	5810	0
444	20240619	113900	95223020	5810	5810	5810	5810	0
445	20240619	113800	95223020	5810	5810	5810	5810	0
446	20240619	113700	95223020	5810	5810	5810	5810	0
447	20240619	113600	95223020	5810	5810	5810	5810	0
448	20240619	113500	95223020	5810	5810	5810	5810	20
449	20240619	113400	95106820	5810	5810	5810	5810	0
450	20240619	113300	95106820	5810	5810	5810	5810	369
451	20240619	113200	92962930	5820	5820	5820	5820	0
452	20240619	113100	92962930	5820	5820	5820	5820	0
453	20240619	113000	92962930	5820	5820	5820	5820	0
454	20240619	112900	92962930	5820	5820	5820	5820	50
455	20240619	112800	92671930	5820	5820	5820	5820	0
456	20240619	112700	92671930	5820	5820	5820	5820	0
457	20240619	112600	92671930	5820	5820	5820	5820	0
458	20240619	112500	92671930	5820	5820	5820	5820	0
459	20240619	112400	92671930	5820	5820	5820	5820	0
460	20240619	112300	92671930	5820	5820	5820	5820	0
461	20240619	112200	92671930	5820	5820	5820	5820	0
462	20240619	112100	92671930	5820	5820	5820	5820	100
463	20240619	112000	92089930	5830	5830	5830	5830	0
464	20240619	111900	92089930	5830	5830	5830	5830	0
465	20240619	111800	92089930	5830	5830	5830	5830	5
466	20240619	111700	92060780	5830	5830	5830	5830	0
467	20240619	111600	92060780	5830	5830	5830	5830	0
468	20240619	111500	92060780	5830	5830	5830	5830	10
469	20240619	111400	92002480	5830	5830	5830	5830	20
470	20240619	111300	91885880	5820	5820	5820	5820	0
471	20240619	111200	91885880	5820	5820	5820	5810	676
472	20240619	111100	87958200	5830	5830	5830	5830	10
473	20240619	111000	87899900	5810	5810	5810	5810	136
474	20240619	110900	87109740	5830	5830	5830	5830	255
475	20240619	110800	85623090	5830	5830	5830	5830	0
476	20240619	110700	85623090	5830	5830	5830	5830	1
477	20240619	110600	85617260	5810	5810	5810	5810	0
478	20240619	110500	85617260	5810	5810	5810	5810	39
479	20240619	110400	85390670	5810	5810	5810	5810	412
480	20240619	110300	82996950	5820	5820	5820	5820	290
481	20240619	110200	81309150	5810	5810	5810	5810	0
482	20240619	110100	81309150	5810	5810	5810	5810	0
483	20240619	110000	81309150	5810	5810	5810	5810	0
484	20240619	105900	81309150	5810	5810	5810	5810	0
485	20240619	105800	81309150	5810	5810	5810	5810	0
486	20240619	105700	81309150	5810	5810	5810	5810	197
487	20240619	105600	80164580	5820	5820	5820	5820	0
488	20240619	105500	80164580	5820	5820	5820	5820	0
489	20240619	105400	80164580	5820	5820	5820	5820	0
490	20240619	105300	80164580	5820	5820	5820	5820	2
491	20240619	105200	80152940	5820	5820	5820	5820	0
492	20240619	105100	80152940	5820	5820	5820	5820	0
493	20240619	105000	80152940	5820	5820	5820	5820	0
494	20240619	104900	80152940	5820	5820	5820	5820	200
495	20240619	104800	78988940	5840	5840	5840	5840	0
496	20240619	104700	78988940	5840	5840	5840	5840	0
497	20240619	104600	78988940	5840	5840	5840	5840	0
498	20240619	104500	78988940	5840	5840	5840	5840	0
499	20240619	104400	78988940	5840	5840	5840	5840	0
500	20240619	104300	78988940	5840	5840	5840	5840	0
501	20240619	104200	78988940	5840	5840	5840	5840	0
502	20240619	104100	78988940	5840	5840	5840	5840	0
503	20240619	104000	78988940	5840	5840	5840	5840	0
504	20240619	103900	78988940	5840	5840	5840	5840	0
505	20240619	103800	78988940	5840	5840	5840	5840	5
506	20240619	103700	78959740	5810	5820	5820	5810	126
507	20240619	103600	78227580	5840	5840	5840	5840	100
508	20240619	103500	77643580	5840	5840	5840	5840	1
509	20240619	103400	77637740	5830	5830	5830	5830	500
510	20240619	103300	74722740	5820	5820	5820	5820	1
511	20240619	103200	74716920	5820	5820	5820	5820	0
512	20240619	103100	74716920	5820	5820	5820	5820	75
513	20240619	103000	74280420	5810	5810	5810	5810	0
514	20240619	102900	74280420	5810	5810	5810	5810	20
515	20240619	102800	74164220	5810	5810	5810	5810	0
516	20240619	102700	74164220	5810	5810	5810	5810	41
517	20240619	102600	73926010	5820	5820	5820	5820	50
518	20240619	102500	73635010	5820	5820	5820	5820	500
519	20240619	102400	70725010	5820	5820	5820	5820	0
520	20240619	102300	70725010	5820	5820	5820	5820	504
521	20240619	102200	67791730	5820	5820	5820	5820	15
522	20240619	102100	67704430	5810	5810	5810	5810	0
523	20240619	102000	67704430	5810	5810	5810	5810	0
524	20240619	101900	67704430	5810	5810	5810	5810	211
525	20240619	101800	66478520	5810	5810	5810	5810	0
526	20240619	101700	66478520	5810	5810	5810	5810	0
527	20240619	101600	66478520	5810	5810	5810	5810	105
528	20240619	101500	65868470	5810	5810	5810	5810	0
529	20240619	101400	65868470	5810	5810	5810	5810	0
530	20240619	101300	65868470	5810	5810	5810	5810	0
531	20240619	101200	65868470	5810	5810	5810	5810	60
532	20240619	101100	65519870	5820	5820	5820	5820	0
533	20240619	101000	65519870	5820	5820	5820	5820	340
534	20240619	100900	63541070	5830	5820	5830	5820	376
535	20240619	100800	61352740	5820	5820	5820	5820	0
536	20240619	100700	61352740	5820	5820	5820	5820	10
537	20240619	100600	61294540	5820	5810	5820	5810	2
538	20240619	100500	61282910	5810	5810	5810	5810	17
539	20240619	100400	61184140	5820	5820	5820	5820	2
540	20240619	100300	61172500	5810	5810	5810	5810	0
541	20240619	100200	61172500	5810	5810	5810	5810	2
542	20240619	100100	61160880	5810	5810	5810	5810	555
543	20240619	100000	57936330	5820	5820	5820	5820	0
544	20240619	095900	57936330	5820	5820	5820	5820	1
545	20240619	095800	57930510	5820	5820	5820	5820	0
546	20240619	095700	57930510	5820	5820	5820	5820	20
547	20240619	095600	57814110	5820	5820	5820	5820	50
548	20240619	095500	57523110	5810	5810	5810	5810	250
549	20240619	095400	56070610	5810	5810	5810	5810	0
550	20240619	095300	56070610	5810	5810	5810	5810	0
551	20240619	095200	56070610	5810	5810	5810	5810	78
552	20240619	095100	55617430	5800	5800	5800	5800	30
553	20240619	095000	55443430	5800	5800	5800	5800	2001
554	20240619	094900	43837630	5810	5810	5810	5810	468
555	20240619	094800	41118550	5820	5820	5820	5820	1
556	20240619	094700	41112730	5820	5820	5820	5820	386
557	20240619	094600	38866210	5830	5830	5830	5830	0
558	20240619	094500	38866210	5830	5830	5830	5830	1
559	20240619	094400	38860380	5830	5830	5830	5830	0
560	20240619	094300	38860380	5830	5820	5830	5820	234
561	20240619	094200	37498490	5820	5820	5820	5820	101
562	20240619	094100	36910670	5820	5820	5820	5820	0
563	20240619	094000	36910670	5820	5820	5820	5820	0
564	20240619	093900	36910670	5820	5820	5820	5820	29
565	20240619	093800	36741890	5820	5820	5820	5820	0
566	20240619	093700	36741890	5820	5820	5820	5800	1602
567	20240619	093600	27433930	5820	5820	5820	5820	0
568	20240619	093500	27433930	5820	5820	5820	5820	0
569	20240619	093400	27433930	5820	5830	5830	5820	1500
570	20240619	093300	18702450	5850	5850	5850	5850	0
571	20240619	093200	18702450	5850	5850	5850	5850	1
572	20240619	093100	18696600	5850	5850	5850	5850	0
573	20240619	093000	18696600	5850	5850	5850	5850	0
574	20240619	092900	18696600	5850	5850	5850	5850	0
575	20240619	092800	18696600	5850	5850	5850	5850	100
576	20240619	092700	18111600	5850	5850	5850	5850	0
577	20240619	092600	18111600	5850	5850	5850	5850	0
578	20240619	092500	18111600	5850	5850	5850	5850	1
579	20240619	092400	18105750	5830	5830	5830	5830	0
580	20240619	092300	18105750	5830	5830	5830	5830	99
581	20240619	092200	17528580	5830	5830	5830	5830	0
582	20240619	092100	17528580	5830	5830	5830	5830	0
583	20240619	092000	17528580	5830	5830	5830	5830	23
584	20240619	091900	17394490	5820	5820	5820	5820	1077
585	20240619	091800	11126350	5830	5830	5830	5830	3
586	20240619	091700	11108860	5830	5830	5830	5830	104
587	20240619	091600	10502540	5830	5840	5840	5830	1000
588	20240619	091500	4670700	5860	5870	5870	5860	202
589	20240619	091400	3485980	5870	5870	5870	5870	1
590	20240619	091300	3480110	5840	5840	5840	5840	6
591	20240619	091200	3445070	5860	5860	5860	5860	0
592	20240619	091100	3445070	5860	5860	5860	5860	0
593	20240619	091000	3445070	5860	5860	5860	5860	0
594	20240619	090900	3445070	5860	5860	5870	5860	112
595	20240619	090800	2788740	5850	5850	5850	5850	0
596	20240619	090700	2788740	5850	5850	5850	5850	0
597	20240619	090600	2788740	5850	5860	5860	5850	22
598	20240619	090500	2660030	5880	5880	5880	5860	111
599	20240619	090400	2008050	5880	5850	5880	5850	32
600	20240619	090300	1820790	5850	5870	5880	5850	201
601	20240619	090200	642010	5890	5890	5890	5890	0
602	20240619	090100	642010	5890	5890	5890	5890	50
603	20240619	090000	347510	5890	5890	5890	5890	59