KissMeData/015860/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190000	435551240	4155	4155	4155	4155	4440
3	20240621	185900	435551240	4155	4155	4155	4155	0
4	20240621	185800	435551240	4155	4155	4155	4155	0
5	20240621	185700	435551240	4155	4155	4155	4155	0
6	20240621	185600	435551240	4155	4155	4155	4155	0
7	20240621	185500	435551240	4155	4155	4155	4155	0
8	20240621	185400	435551240	4155	4155	4155	4155	0
9	20240621	185300	435551240	4155	4155	4155	4155	0
10	20240621	185200	435551240	4155	4155	4155	4155	0
11	20240621	185100	435551240	4155	4155	4155	4155	0
12	20240621	185000	435551240	4155	4155	4155	4155	0
13	20240621	184900	435551240	4155	4155	4155	4155	0
14	20240621	184800	435551240	4155	4155	4155	4155	0
15	20240621	184700	435551240	4155	4155	4155	4155	0
16	20240621	184600	435551240	4155	4155	4155	4155	0
17	20240621	184500	435551240	4155	4155	4155	4155	0
18	20240621	184400	435551240	4155	4155	4155	4155	0
19	20240621	184300	435551240	4155	4155	4155	4155	0
20	20240621	184200	435551240	4155	4155	4155	4155	0
21	20240621	184100	435551240	4155	4155	4155	4155	0
22	20240621	184000	435551240	4155	4155	4155	4155	0
23	20240621	183900	435551240	4155	4155	4155	4155	0
24	20240621	183800	435551240	4155	4155	4155	4155	0
25	20240621	183700	435551240	4155	4155	4155	4155	0
26	20240621	183600	435551240	4155	4155	4155	4155	0
27	20240621	183500	435551240	4155	4155	4155	4155	0
28	20240621	183400	435551240	4155	4155	4155	4155	0
29	20240621	183300	435551240	4155	4155	4155	4155	0
30	20240621	183200	435551240	4155	4155	4155	4155	0
31	20240621	183100	435551240	4155	4155	4155	4155	0
32	20240621	183000	435551240	4155	4155	4155	4155	4440
33	20240621	182900	435551240	4155	4155	4155	4155	0
34	20240621	182800	435551240	4155	4155	4155	4155	0
35	20240621	182700	435551240	4155	4155	4155	4155	0
36	20240621	182600	435551240	4155	4155	4155	4155	0
37	20240621	182500	435551240	4155	4155	4155	4155	0
38	20240621	182400	435551240	4155	4155	4155	4155	0
39	20240621	182300	435551240	4155	4155	4155	4155	0
40	20240621	182200	435551240	4155	4155	4155	4155	0
41	20240621	182100	435551240	4155	4155	4155	4155	0
42	20240621	182000	435551240	4155	4155	4155	4155	0
43	20240621	181900	435551240	4155	4155	4155	4155	0
44	20240621	181800	435551240	4155	4155	4155	4155	0
45	20240621	181700	435551240	4155	4155	4155	4155	0
46	20240621	181600	435551240	4155	4155	4155	4155	0
47	20240621	181500	435551240	4155	4155	4155	4155	0
48	20240621	181400	435551240	4155	4155	4155	4155	0
49	20240621	181300	435551240	4155	4155	4155	4155	0
50	20240621	181200	435551240	4155	4155	4155	4155	0
51	20240621	181100	435551240	4155	4155	4155	4155	0
52	20240621	181000	435551240	4155	4155	4155	4155	0
53	20240621	180900	435551240	4155	4155	4155	4155	0
54	20240621	180800	435551240	4155	4155	4155	4155	0
55	20240621	180700	435551240	4155	4155	4155	4155	0
56	20240621	180600	435551240	4155	4155	4155	4155	0
57	20240621	180500	435551240	4155	4155	4155	4155	0
58	20240621	180400	435551240	4155	4155	4155	4155	0
59	20240621	180300	435551240	4155	4155	4155	4155	0
60	20240621	180200	435551240	4155	4155	4155	4155	0
61	20240621	180100	435551240	4155	4155	4155	4155	0
62	20240621	180000	435551240	4155	4155	4155	4155	4440
63	20240621	175900	435551240	4155	4155	4155	4155	0
64	20240621	175800	435551240	4155	4155	4155	4155	0
65	20240621	175700	435551240	4155	4155	4155	4155	0
66	20240621	175600	435551240	4155	4155	4155	4155	0
67	20240621	175500	435551240	4155	4155	4155	4155	0
68	20240621	175400	435551240	4155	4155	4155	4155	0
69	20240621	175300	435551240	4155	4155	4155	4155	0
70	20240621	175200	435551240	4155	4155	4155	4155	0
71	20240621	175100	435551240	4155	4155	4155	4155	0
72	20240621	175000	435551240	4155	4155	4155	4155	0
73	20240621	174900	435551240	4155	4155	4155	4155	0
74	20240621	174800	435551240	4155	4155	4155	4155	0
75	20240621	174700	435551240	4155	4155	4155	4155	0
76	20240621	174600	435551240	4155	4155	4155	4155	0
77	20240621	174500	435551240	4155	4155	4155	4155	0
78	20240621	174400	435551240	4155	4155	4155	4155	0
79	20240621	174300	435551240	4155	4155	4155	4155	0
80	20240621	174200	435551240	4155	4155	4155	4155	0
81	20240621	174100	435551240	4155	4155	4155	4155	0
82	20240621	174000	435551240	4155	4155	4155	4155	0
83	20240621	173900	435551240	4155	4155	4155	4155	0
84	20240621	173800	435551240	4155	4155	4155	4155	0
85	20240621	173700	435551240	4155	4155	4155	4155	0
86	20240621	173600	435551240	4155	4155	4155	4155	0
87	20240621	173500	435551240	4155	4155	4155	4155	0
88	20240621	173400	435551240	4155	4155	4155	4155	0
89	20240621	173300	435551240	4155	4155	4155	4155	0
90	20240621	173200	435551240	4155	4155	4155	4155	0
91	20240621	173100	435551240	4155	4155	4155	4155	0
92	20240621	173000	435551240	4155	4155	4155	4155	4440
93	20240621	172900	435551240	4155	4155	4155	4155	0
94	20240621	172800	435551240	4155	4155	4155	4155	0
95	20240621	172700	435551240	4155	4155	4155	4155	0
96	20240621	172600	435551240	4155	4155	4155	4155	0
97	20240621	172500	435551240	4155	4155	4155	4155	0
98	20240621	172400	435551240	4155	4155	4155	4155	0
99	20240621	172300	435551240	4155	4155	4155	4155	0
100	20240621	172200	435551240	4155	4155	4155	4155	0
101	20240621	172100	435551240	4155	4155	4155	4155	0
102	20240621	172000	435551240	4155	4155	4155	4155	0
103	20240621	171900	435551240	4155	4155	4155	4155	0
104	20240621	171800	435551240	4155	4155	4155	4155	0
105	20240621	171700	435551240	4155	4155	4155	4155	0
106	20240621	171600	435551240	4155	4155	4155	4155	0
107	20240621	171500	435551240	4155	4155	4155	4155	0
108	20240621	171400	435551240	4155	4155	4155	4155	0
109	20240621	171300	435551240	4155	4155	4155	4155	0
110	20240621	171200	435551240	4155	4155	4155	4155	0
111	20240621	171100	435551240	4155	4155	4155	4155	0
112	20240621	171000	435551240	4155	4155	4155	4155	0
113	20240621	170900	435551240	4155	4155	4155	4155	0
114	20240621	170800	435551240	4155	4155	4155	4155	0
115	20240621	170700	435551240	4155	4155	4155	4155	0
116	20240621	170600	435551240	4155	4155	4155	4155	0
117	20240621	170500	435551240	4155	4155	4155	4155	0
118	20240621	170400	435551240	4155	4155	4155	4155	0
119	20240621	170300	435551240	4155	4155	4155	4155	0
120	20240621	170200	435551240	4155	4155	4155	4155	0
121	20240621	170100	435551240	4155	4155	4155	4155	0
122	20240621	170000	435551240	4155	4155	4155	4155	4440
123	20240621	165900	435551240	4155	4155	4155	4155	0
124	20240621	165800	435551240	4155	4155	4155	4155	0
125	20240621	165700	435551240	4155	4155	4155	4155	0
126	20240621	165600	435551240	4155	4155	4155	4155	0
127	20240621	165500	435551240	4155	4155	4155	4155	0
128	20240621	165400	435551240	4155	4155	4155	4155	0
129	20240621	165300	435551240	4155	4155	4155	4155	0
130	20240621	165200	435551240	4155	4155	4155	4155	0
131	20240621	165100	435551240	4155	4155	4155	4155	0
132	20240621	165000	435551240	4155	4155	4155	4155	0
133	20240621	164900	435551240	4155	4155	4155	4155	0
134	20240621	164800	435551240	4155	4155	4155	4155	0
135	20240621	164700	435551240	4155	4155	4155	4155	0
136	20240621	164600	435551240	4155	4155	4155	4155	0
137	20240621	164500	435551240	4155	4155	4155	4155	0
138	20240621	164400	435551240	4155	4155	4155	4155	0
139	20240621	164300	435551240	4155	4155	4155	4155	0
140	20240621	164200	435551240	4155	4155	4155	4155	0
141	20240621	164100	435551240	4155	4155	4155	4155	0
142	20240621	164000	435551240	4155	4155	4155	4155	0
143	20240621	163900	435551240	4155	4155	4155	4155	0
144	20240621	163800	435551240	4155	4155	4155	4155	0
145	20240621	163700	435551240	4155	4155	4155	4155	0
146	20240621	163600	435551240	4155	4155	4155	4155	0
147	20240621	163500	435551240	4155	4155	4155	4155	0
148	20240621	163400	435551240	4155	4155	4155	4155	0
149	20240621	163300	435551240	4155	4155	4155	4155	0
150	20240621	163200	435551240	4155	4155	4155	4155	0
151	20240621	163100	435551240	4155	4155	4155	4155	0
152	20240621	163000	435551240	4155	4155	4155	4155	4440
153	20240621	162900	435551240	4155	4155	4155	4155	0
154	20240621	162800	435551240	4155	4155	4155	4155	0
155	20240621	162700	435551240	4155	4155	4155	4155	0
156	20240621	162600	435551240	4155	4155	4155	4155	0
157	20240621	162500	435551240	4155	4155	4155	4155	0
158	20240621	162400	435551240	4155	4155	4155	4155	0
159	20240621	162300	435551240	4155	4155	4155	4155	0
160	20240621	162200	435551240	4155	4155	4155	4155	0
161	20240621	162100	435551240	4155	4155	4155	4155	0
162	20240621	162000	435551240	4155	4155	4155	4155	0
163	20240621	161900	435551240	4155	4155	4155	4155	0
164	20240621	161800	435551240	4155	4155	4155	4155	0
165	20240621	161700	435551240	4155	4155	4155	4155	0
166	20240621	161600	435551240	4155	4155	4155	4155	0
167	20240621	161500	435551240	4155	4155	4155	4155	0
168	20240621	161400	435551240	4155	4155	4155	4155	0
169	20240621	161300	435551240	4155	4155	4155	4155	0
170	20240621	161200	435551240	4155	4155	4155	4155	0
171	20240621	161100	435551240	4155	4155	4155	4155	0
172	20240621	161000	435551240	4155	4155	4155	4155	0
173	20240621	160900	435551240	4155	4155	4155	4155	0
174	20240621	160800	435551240	4155	4155	4155	4155	0
175	20240621	160700	435551240	4155	4155	4155	4155	0
176	20240621	160600	435551240	4155	4155	4155	4155	0
177	20240621	160500	435551240	4155	4155	4155	4155	0
178	20240621	160400	435551240	4155	4155	4155	4155	0
179	20240621	160300	435551240	4155	4155	4155	4155	0
180	20240621	160200	435551240	4155	4155	4155	4155	0
181	20240621	160100	435551240	4155	4155	4155	4155	0
182	20240621	160000	435551240	4155	4155	4155	4155	4440
183	20240621	155900	435551240	4155	4155	4155	4155	0
184	20240621	155800	435551240	4155	4155	4155	4155	0
185	20240621	155700	435551240	4155	4155	4155	4155	0
186	20240621	155600	435551240	4155	4155	4155	4155	0
187	20240621	155500	435551240	4155	4155	4155	4155	0
188	20240621	155400	435551240	4155	4155	4155	4155	0
189	20240621	155300	435551240	4155	4155	4155	4155	0
190	20240621	155200	435551240	4155	4155	4155	4155	0
191	20240621	155100	435551240	4155	4155	4155	4155	0
192	20240621	155000	435551240	4155	4155	4155	4155	0
193	20240621	154900	435551240	4155	4155	4155	4155	0
194	20240621	154800	435551240	4155	4155	4155	4155	0
195	20240621	154700	435551240	4155	4155	4155	4155	0
196	20240621	154600	435551240	4155	4155	4155	4155	0
197	20240621	154500	435551240	4155	4155	4155	4155	0
198	20240621	154400	435551240	4155	4155	4155	4155	0
199	20240621	154300	435551240	4155	4155	4155	4155	0
200	20240621	154200	435551240	4155	4155	4155	4155	0
201	20240621	154100	435551240	4155	4155	4155	4155	0
202	20240621	154000	435551240	4155	4155	4155	4155	0
203	20240621	153900	435551240	4155	4155	4155	4155	0
204	20240621	153800	435551240	4155	4155	4155	4155	0
205	20240621	153700	435551240	4155	4155	4155	4155	0
206	20240621	153600	435551240	4155	4155	4155	4155	0
207	20240621	153500	435551240	4155	4155	4155	4155	0
208	20240621	153400	435551240	4155	4155	4155	4155	0
209	20240621	153300	435551240	4155	4155	4155	4155	0
210	20240621	153200	435551240	4155	4155	4155	4155	0
211	20240621	153100	435551240	4155	4155	4155	4155	0
212	20240621	153000	435551240	4155	4155	4155	4155	8880
213	20240621	152900	417103040	4180	4180	4180	4180	0
214	20240621	152800	417103040	4180	4180	4180	4180	0
215	20240621	152700	417103040	4180	4180	4180	4180	0
216	20240621	152600	417103040	4180	4180	4180	4180	0
217	20240621	152500	417103040	4180	4180	4180	4180	0
218	20240621	152400	417103040	4180	4180	4180	4180	0
219	20240621	152300	417103040	4180	4180	4180	4180	0
220	20240621	152200	417103040	4180	4180	4180	4180	0
221	20240621	152100	417103040	4180	4180	4180	4180	0
222	20240621	152000	417103040	4180	4180	4180	4180	0
223	20240621	151900	417103040	4180	4165	4180	4150	2343
224	20240621	151800	407365280	4185	4185	4185	4185	540
225	20240621	151700	405105380	4190	4180	4190	4175	10143
226	20240621	151600	362663455	4180	4175	4180	4175	622
227	20240621	151500	360065105	4175	4150	4180	4150	4520
228	20240621	151400	341239085	4145	4145	4150	4145	1349
229	20240621	151300	335647435	4140	4140	4140	4140	830
230	20240621	151200	332211235	4140	4140	4140	4140	1
231	20240621	151100	332207095	4140	4120	4140	4120	1432
232	20240621	151000	326306300	4135	4135	4135	4130	1031
233	20240621	150900	322045115	4135	4135	4135	4135	15
234	20240621	150800	321983090	4130	4130	4130	4130	0
235	20240621	150700	321983090	4130	4130	4130	4130	0
236	20240621	150600	321983090	4130	4120	4130	4120	1572
237	20240621	150500	315494745	4120	4125	4125	4120	236
238	20240621	150400	314522410	4125	4120	4125	4120	829
239	20240621	150300	311106905	4120	4120	4120	4120	5
240	20240621	150200	311086305	4105	4105	4105	4105	0
241	20240621	150100	311086305	4105	4105	4105	4105	300
242	20240621	150000	309854805	4105	4105	4105	4105	0
243	20240621	145900	309854805	4105	4105	4105	4105	500
244	20240621	145800	307802305	4120	4120	4120	4120	0
245	20240621	145700	307802305	4120	4120	4120	4120	0
246	20240621	145600	307802305	4120	4110	4120	4110	1503
247	20240621	145500	301610115	4110	4110	4110	4110	0
248	20240621	145400	301610115	4110	4110	4110	4110	0
249	20240621	145300	301610115	4110	4110	4110	4110	0
250	20240621	145200	301610115	4110	4110	4110	4110	20
251	20240621	145100	301527915	4110	4110	4110	4110	691
252	20240621	145000	298687905	4110	4110	4110	4110	5
253	20240621	144900	298667355	4110	4110	4110	4110	12
254	20240621	144800	298618035	4110	4110	4110	4110	200
255	20240621	144700	297796035	4110	4110	4110	4110	0
256	20240621	144600	297796035	4110	4110	4110	4110	20
257	20240621	144500	297713835	4110	4110	4110	4110	9
258	20240621	144400	297676845	4105	4105	4105	4105	0
259	20240621	144300	297676845	4105	4105	4105	4105	250
260	20240621	144200	296650595	4110	4110	4110	4110	26
261	20240621	144100	296543735	4125	4125	4125	4125	0
262	20240621	144000	296543735	4125	4125	4125	4125	21
263	20240621	143900	296457110	4125	4105	4125	4105	1203
264	20240621	143800	291513645	4105	4105	4105	4105	28
265	20240621	143700	291398705	4100	4100	4100	4100	9
266	20240621	143600	291361805	4100	4100	4100	4100	50
267	20240621	143500	291156805	4110	4110	4110	4110	13
268	20240621	143400	291103375	4110	4095	4110	4095	580
269	20240621	143300	288725575	4110	4110	4110	4110	0
270	20240621	143200	288725575	4110	4110	4110	4110	0
271	20240621	143100	288725575	4110	4105	4110	4105	7
272	20240621	143000	288696825	4075	4075	4075	4075	700
273	20240621	142900	285844325	4075	4075	4075	4075	908
274	20240621	142800	282144225	4080	4080	4080	4080	240
275	20240621	142700	281165025	4080	4085	4085	4080	300
276	20240621	142600	279940495	4085	4090	4090	4085	600
277	20240621	142500	277488755	4090	4095	4095	4090	101
278	20240621	142400	277075205	4095	4095	4095	4095	62
279	20240621	142300	276821315	4100	4100	4100	4100	257
280	20240621	142200	275767615	4100	4100	4100	4100	13
281	20240621	142100	275714315	4110	4110	4110	4110	0
282	20240621	142000	275714315	4110	4110	4110	4110	0
283	20240621	141900	275714315	4110	4110	4110	4110	47
284	20240621	141800	275521145	4110	4110	4110	4110	118
285	20240621	141700	275036165	4120	4120	4120	4120	20
286	20240621	141600	274953765	4120	4120	4120	4120	100
287	20240621	141500	274541765	4125	4125	4125	4125	0
288	20240621	141400	274541765	4125	4125	4125	4125	0
289	20240621	141300	274541765	4125	4125	4125	4125	0
290	20240621	141200	274541765	4125	4125	4125	4125	0
291	20240621	141100	274541765	4125	4125	4125	4125	0
292	20240621	141000	274541765	4125	4125	4125	4125	0
293	20240621	140900	274541765	4125	4125	4125	4125	8
294	20240621	140800	274508765	4125	4125	4125	4125	0
295	20240621	140700	274508765	4125	4125	4125	4125	0
296	20240621	140600	274508765	4125	4125	4125	4125	0
297	20240621	140500	274508765	4125	4125	4125	4125	0
298	20240621	140400	274508765	4125	4125	4125	4125	0
299	20240621	140300	274508765	4125	4125	4125	4125	0
300	20240621	140200	274508765	4125	4125	4125	4125	0
301	20240621	140100	274508765	4125	4125	4125	4125	0
302	20240621	140000	274508765	4125	4125	4125	4125	0
303	20240621	135900	274508765	4125	4125	4125	4125	0
304	20240621	135800	274508765	4125	4125	4125	4125	24
305	20240621	135700	274409765	4110	4110	4110	4110	20
306	20240621	135600	274327565	4125	4125	4125	4125	48
307	20240621	135500	274129565	4100	4100	4100	4100	0
308	20240621	135400	274129565	4100	4100	4100	4100	1
309	20240621	135300	274125465	4125	4125	4125	4125	0
310	20240621	135200	274125465	4125	4125	4125	4125	5
311	20240621	135100	274104840	4130	4130	4130	4130	0
312	20240621	135000	274104840	4130	4130	4130	4130	0
313	20240621	134900	274104840	4130	4130	4130	4130	0
314	20240621	134800	274104840	4130	4130	4130	4130	0
315	20240621	134700	274104840	4130	4130	4130	4130	0
316	20240621	134600	274104840	4130	4130	4130	4130	0
317	20240621	134500	274104840	4130	4130	4130	4130	0
318	20240621	134400	274104840	4130	4130	4130	4130	0
319	20240621	134300	274104840	4130	4130	4130	4130	0
320	20240621	134200	274104840	4130	4130	4130	4130	0
321	20240621	134100	274104840	4130	4130	4130	4130	0
322	20240621	134000	274104840	4130	4130	4130	4130	0
323	20240621	133900	274104840	4130	4130	4130	4130	0
324	20240621	133800	274104840	4130	4130	4130	4130	0
325	20240621	133700	274104840	4130	4130	4130	4130	0
326	20240621	133600	274104840	4130	4130	4130	4130	0
327	20240621	133500	274104840	4130	4130	4130	4130	0
328	20240621	133400	274104840	4130	4115	4130	4080	5762
329	20240621	133300	250520280	4115	4115	4115	4115	1
330	20240621	133200	250516165	4130	4130	4130	4130	0
331	20240621	133100	250516165	4130	4130	4130	4130	0
332	20240621	133000	250516165	4130	4130	4130	4130	0
333	20240621	132900	250516165	4130	4130	4130	4130	0
334	20240621	132800	250516165	4130	4130	4130	4130	200
335	20240621	132700	249690165	4130	4130	4130	4125	370
336	20240621	132600	248162115	4125	4115	4130	4115	521
337	20240621	132500	246016545	4110	4110	4110	4110	0
338	20240621	132400	246016545	4110	4110	4110	4110	70
339	20240621	132300	245728845	4115	4115	4115	4115	1
340	20240621	132200	245724730	4120	4120	4120	4120	0
341	20240621	132100	245724730	4120	4120	4120	4120	0
342	20240621	132000	245724730	4120	4120	4120	4120	0
343	20240621	131900	245724730	4120	4120	4120	4120	0
344	20240621	131800	245724730	4120	4120	4120	4120	1
345	20240621	131700	245720610	4120	4120	4120	4120	25
346	20240621	131600	245617610	4110	4110	4110	4110	407
347	20240621	131500	243944840	4105	4105	4105	4105	26
348	20240621	131400	243838110	4105	4105	4105	4105	0
349	20240621	131300	243838110	4105	4105	4105	4105	1
350	20240621	131200	243834005	4100	4100	4100	4100	4
351	20240621	131100	243817605	4100	4100	4100	4100	0
352	20240621	131000	243817605	4100	4100	4100	4100	0
353	20240621	130900	243817605	4100	4100	4100	4100	0
354	20240621	130800	243817605	4100	4100	4100	4100	998
355	20240621	130700	239725805	4110	4110	4110	4110	2
356	20240621	130600	239717585	4110	4110	4110	4110	0
357	20240621	130500	239717585	4110	4110	4110	4110	0
358	20240621	130400	239717585	4110	4110	4110	4110	0
359	20240621	130300	239717585	4110	4110	4110	4110	78
360	20240621	130200	239397005	4110	4100	4110	4100	399
361	20240621	130100	237759115	4100	4100	4100	4100	1
362	20240621	130000	237755015	4100	4100	4100	4100	500
363	20240621	125900	235705015	4100	4105	4105	4100	172
364	20240621	125800	234999770	4105	4105	4105	4105	0
365	20240621	125700	234999770	4105	4105	4105	4105	6
366	20240621	125600	234975140	4105	4115	4115	4105	529
367	20240621	125500	232801945	4115	4115	4115	4115	0
368	20240621	125400	232801945	4115	4115	4115	4115	0
369	20240621	125300	232801945	4115	4115	4115	4115	0
370	20240621	125200	232801945	4115	4115	4115	4115	0
371	20240621	125100	232801945	4115	4115	4115	4115	5
372	20240621	125000	232781370	4115	4115	4115	4115	150
373	20240621	124900	232164120	4115	4115	4115	4115	1
374	20240621	124800	232160005	4115	4115	4115	4115	0
375	20240621	124700	232160005	4115	4115	4115	4115	0
376	20240621	124600	232160005	4115	4115	4115	4115	0
377	20240621	124500	232160005	4115	4115	4115	4115	1
378	20240621	124400	232155890	4100	4100	4100	4100	0
379	20240621	124300	232155890	4100	4110	4110	4100	1400
380	20240621	124200	226411380	4110	4110	4110	4110	0
381	20240621	124100	226411380	4110	4110	4110	4110	100
382	20240621	124000	226000380	4110	4110	4110	4110	0
383	20240621	123900	226000380	4110	4110	4110	4110	0
384	20240621	123800	226000380	4110	4110	4110	4110	300
385	20240621	123700	224767380	4110	4110	4110	4110	0
386	20240621	123600	224767380	4110	4110	4110	4110	0
387	20240621	123500	224767380	4110	4110	4110	4110	3000
388	20240621	123400	212437380	4110	4110	4110	4110	0
389	20240621	123300	212437380	4110	4110	4110	4110	0
390	20240621	123200	212437380	4110	4110	4110	4110	0
391	20240621	123100	212437380	4110	4110	4110	4110	65
392	20240621	123000	212170230	4130	4130	4130	4130	0
393	20240621	122900	212170230	4130	4130	4130	4130	0
394	20240621	122800	212170230	4130	4130	4130	4130	0
395	20240621	122700	212170230	4130	4130	4130	4130	122
396	20240621	122600	211666370	4130	4130	4130	4130	0
397	20240621	122500	211666370	4130	4130	4130	4130	62
398	20240621	122400	211410310	4130	4125	4130	4125	51
399	20240621	122300	211199715	4130	4130	4130	4130	1
400	20240621	122200	211195585	4130	4125	4130	4125	169
401	20240621	122100	210497750	4130	4110	4130	4110	1834
402	20240621	122000	202938095	4120	4120	4120	4120	200
403	20240621	121900	202114095	4120	4120	4120	4120	43
404	20240621	121800	201936935	4120	4115	4120	4115	30
405	20240621	121700	201813480	4115	4115	4115	4115	45
406	20240621	121600	201628305	4105	4105	4105	4105	1
407	20240621	121500	201624200	4115	4115	4115	4115	4
408	20240621	121400	201607740	4115	4110	4115	4110	50
409	20240621	121300	201402160	4095	4095	4095	4095	0
410	20240621	121200	201402160	4095	4095	4095	4095	0
411	20240621	121100	201402160	4095	4100	4100	4095	100
412	20240621	121000	200992410	4110	4110	4110	4110	0
413	20240621	120900	200992410	4110	4110	4110	4100	1349
414	20240621	120800	195458455	4110	4110	4110	4110	116
415	20240621	120700	194981695	4115	4115	4115	4115	0
416	20240621	120600	194981695	4115	4110	4115	4110	754
417	20240621	120500	191881300	4105	4105	4110	4105	343
418	20240621	120400	190473035	4110	4100	4110	4100	658
419	20240621	120300	187772655	4095	4095	4095	4095	40
420	20240621	120200	187608855	4090	4090	4090	4090	0
421	20240621	120100	187608855	4090	4090	4090	4090	0
422	20240621	120000	187608855	4090	4090	4090	4090	0
423	20240621	115900	187608855	4090	4090	4090	4090	0
424	20240621	115800	187608855	4090	4090	4090	4090	0
425	20240621	115700	187608855	4090	4090	4090	4090	0
426	20240621	115600	187608855	4090	4090	4090	4090	500
427	20240621	115500	185563855	4095	4085	4095	4085	769
428	20240621	115400	182414895	4090	4090	4090	4090	75
429	20240621	115300	182108145	4085	4090	4090	4085	808
430	20240621	115200	178805925	4090	4090	4090	4090	0
431	20240621	115100	178805925	4090	4090	4090	4090	300
432	20240621	115000	177578925	4090	4090	4090	4090	500
433	20240621	114900	175533925	4090	4095	4095	4090	508
434	20240621	114800	173456165	4095	4095	4095	4095	0
435	20240621	114700	173456165	4095	4095	4095	4095	0
436	20240621	114600	173456165	4095	4095	4095	4095	0
437	20240621	114500	173456165	4095	4095	4095	4095	1
438	20240621	114400	173452070	4085	4085	4085	4085	0
439	20240621	114300	173452070	4085	4085	4085	4085	36
440	20240621	114200	173305010	4085	4085	4085	4085	0
441	20240621	114100	173305010	4085	4085	4085	4085	0
442	20240621	114000	173305010	4085	4085	4085	4085	0
443	20240621	113900	173305010	4085	4085	4085	4085	1
444	20240621	113800	173300925	4085	4085	4085	4085	0
445	20240621	113700	173300925	4085	4085	4085	4085	4
446	20240621	113600	173284585	4085	4085	4085	4085	41
447	20240621	113500	173117100	4085	4085	4085	4085	0
448	20240621	113400	173117100	4085	4085	4085	4085	0
449	20240621	113300	173117100	4085	4085	4085	4085	0
450	20240621	113200	173117100	4085	4085	4085	4085	0
451	20240621	113100	173117100	4085	4085	4085	4085	0
452	20240621	113000	173117100	4085	4085	4085	4085	0
453	20240621	112900	173117100	4085	4085	4085	4085	0
454	20240621	112800	173117100	4085	4085	4085	4085	18
455	20240621	112700	173043570	4085	4085	4085	4085	300
456	20240621	112600	171818070	4085	4085	4085	4085	100
457	20240621	112500	171409570	4095	4095	4095	4095	1
458	20240621	112400	171405475	4080	4080	4080	4080	643
459	20240621	112300	168782035	4080	4080	4080	4080	0
460	20240621	112200	168782035	4080	4080	4080	4080	0
461	20240621	112100	168782035	4080	4080	4080	4080	0
462	20240621	112000	168782035	4080	4080	4080	4080	0
463	20240621	111900	168782035	4080	4080	4080	4080	2363
464	20240621	111800	159140995	4080	4080	4080	4080	0
465	20240621	111700	159140995	4080	4080	4080	4080	600
466	20240621	111600	156692995	4080	4080	4080	4080	0
467	20240621	111500	156692995	4080	4080	4080	4080	0
468	20240621	111400	156692995	4080	4080	4080	4080	0
469	20240621	111300	156692995	4080	4080	4080	4080	0
470	20240621	111200	156692995	4080	4085	4085	4080	1500
471	20240621	111100	150569980	4085	4085	4085	4085	81
472	20240621	111000	150239095	4085	4085	4085	4085	0
473	20240621	110900	150239095	4085	4085	4085	4085	0
474	20240621	110800	150239095	4085	4085	4085	4085	0
475	20240621	110700	150239095	4085	4085	4085	4085	0
476	20240621	110600	150239095	4085	4085	4085	4085	0
477	20240621	110500	150239095	4085	4085	4085	4085	5
478	20240621	110400	150218670	4085	4085	4085	4085	0
479	20240621	110300	150218670	4085	4085	4085	4085	0
480	20240621	110200	150218670	4085	4085	4085	4085	1
481	20240621	110100	150214585	4100	4100	4100	4100	10
482	20240621	110000	150173585	4105	4105	4105	4105	0
483	20240621	105900	150173585	4105	4105	4105	4090	2020
484	20240621	105800	141904925	4100	4105	4105	4100	101
485	20240621	105700	141490325	4105	4105	4105	4105	637
486	20240621	105600	138875440	4105	4105	4105	4105	0
487	20240621	105500	138875440	4105	4105	4105	4105	1
488	20240621	105400	138871335	4105	4105	4105	4105	0
489	20240621	105300	138871335	4105	4105	4105	4105	446
490	20240621	105200	137040505	4105	4105	4105	4105	120
491	20240621	105100	136547905	4105	4100	4105	4100	66
492	20240621	105000	136277300	4100	4100	4100	4100	9
493	20240621	104900	136240400	4100	4100	4100	4100	0
494	20240621	104800	136240400	4100	4100	4100	4100	50
495	20240621	104700	136035400	4100	4095	4100	4095	704
496	20240621	104600	133152400	4095	4095	4095	4095	0
497	20240621	104500	133152400	4095	4095	4095	4095	0
498	20240621	104400	133152400	4095	4095	4095	4095	0
499	20240621	104300	133152400	4095	4095	4095	4095	900
500	20240621	104200	129466900	4090	4090	4090	4090	0
501	20240621	104100	129466900	4090	4090	4090	4090	1
502	20240621	104000	129462810	4105	4105	4105	4105	0
503	20240621	103900	129462810	4105	4105	4105	4105	0
504	20240621	103800	129462810	4105	4105	4105	4105	0
505	20240621	103700	129462810	4105	4105	4105	4105	0
506	20240621	103600	129462810	4105	4105	4105	4105	10
507	20240621	103500	129421760	4105	4105	4105	4105	2227
508	20240621	103400	120279925	4105	4105	4105	4105	0
509	20240621	103300	120279925	4105	4105	4105	4105	1
510	20240621	103200	120275820	4100	4085	4100	4085	2753
511	20240621	103100	108997380	4085	4085	4085	4085	0
512	20240621	103000	108997380	4085	4085	4085	4085	0
513	20240621	102900	108997380	4085	4075	4085	4075	49
514	20240621	102800	108797315	4060	4060	4060	4060	6
515	20240621	102700	108772955	4065	4065	4065	4065	0
516	20240621	102600	108772955	4065	4065	4065	4065	0
517	20240621	102500	108772955	4065	4065	4065	4065	0
518	20240621	102400	108772955	4065	4065	4065	4065	0
519	20240621	102300	108772955	4065	4065	4065	4065	0
520	20240621	102200	108772955	4065	4065	4065	4065	0
521	20240621	102100	108772955	4065	4065	4065	4065	300
522	20240621	102000	107553455	4070	4070	4070	4070	850
523	20240621	101900	104093955	4070	4070	4070	4070	132
524	20240621	101800	103556715	4070	4070	4070	4070	0
525	20240621	101700	103556715	4070	4070	4070	4070	0
526	20240621	101600	103556715	4070	4070	4070	4070	0
527	20240621	101500	103556715	4070	4070	4070	4070	0
528	20240621	101400	103556715	4070	4070	4070	4070	0
529	20240621	101300	103556715	4070	4070	4070	4070	0
530	20240621	101200	103556715	4070	4070	4070	4070	64
531	20240621	101100	103296235	4075	4075	4075	4075	0
532	20240621	101000	103296235	4075	4075	4075	4075	0
533	20240621	100900	103296235	4075	4075	4075	4075	0
534	20240621	100800	103296235	4075	4060	4075	4055	348
535	20240621	100700	101883470	4075	4075	4075	4075	0
536	20240621	100600	101883470	4075	4075	4075	4075	0
537	20240621	100500	101883470	4075	4075	4075	4075	0
538	20240621	100400	101883470	4075	4075	4075	4075	1
539	20240621	100300	101879395	4050	4050	4050	4050	0
540	20240621	100200	101879395	4050	4050	4050	4050	0
541	20240621	100100	101879395	4050	4050	4050	4050	0
542	20240621	100000	101879395	4050	4050	4050	4050	0
543	20240621	095900	101879395	4050	4050	4050	4050	0
544	20240621	095800	101879395	4050	4050	4050	4050	0
545	20240621	095700	101879395	4050	4050	4050	4050	0
546	20240621	095600	101879395	4050	4050	4050	4050	0
547	20240621	095500	101879395	4050	4050	4050	4050	0
548	20240621	095400	101879395	4050	4050	4060	4050	4893
549	20240621	095300	82043915	4045	4045	4045	4045	0
550	20240621	095200	82043915	4045	4045	4045	4045	0
551	20240621	095100	82043915	4045	4045	4045	4045	0
552	20240621	095000	82043915	4045	4045	4045	4045	0
553	20240621	094900	82043915	4045	4045	4045	4045	0
554	20240621	094800	82043915	4045	4045	4045	4045	0
555	20240621	094700	82043915	4045	4060	4060	4045	200
556	20240621	094600	81234820	4070	4070	4070	4070	1
557	20240621	094500	81230750	4070	4070	4070	4045	3062
558	20240621	094400	68824995	4085	4085	4085	4085	2
559	20240621	094300	68816825	4085	4085	4085	4085	3
560	20240621	094200	68804570	4075	4075	4075	4075	6
561	20240621	094100	68780120	4075	4075	4075	4075	0
562	20240621	094000	68780120	4075	4075	4075	4075	4
563	20240621	093900	68763820	4070	4070	4070	4070	3
564	20240621	093800	68751610	4070	4070	4070	4070	1
565	20240621	093700	68747540	4085	4065	4085	4040	5079
566	20240621	093600	48172965	4070	4075	4075	4070	341
567	20240621	093500	46784205	4080	4080	4080	4080	0
568	20240621	093400	46784205	4080	4080	4080	4080	0
569	20240621	093300	46784205	4080	4080	4080	4080	32
570	20240621	093200	46653645	4090	4090	4090	4090	245
571	20240621	093100	45651595	4085	4090	4090	4085	3
572	20240621	093000	45639335	4100	4100	4100	4090	7
573	20240621	092900	45610655	4075	4075	4075	4075	0
574	20240621	092800	45610655	4075	4075	4075	4075	200
575	20240621	092700	44795655	4075	4080	4080	4075	20
576	20240621	092600	44714115	4080	4100	4100	4080	3719
577	20240621	092500	29532205	4095	4095	4095	4095	220
578	20240621	092400	28631305	4100	4095	4100	4095	2000
579	20240621	092300	20433330	4090	4090	4090	4090	0
580	20240621	092200	20433330	4090	4090	4090	4090	15
581	20240621	092100	20371980	4090	4080	4090	4080	521
582	20240621	092000	18241300	4080	4080	4080	4080	23
583	20240621	091900	18147460	4080	4080	4080	4080	1
584	20240621	091800	18143380	4090	4090	4090	4090	0
585	20240621	091700	18143380	4090	4090	4090	4090	1
586	20240621	091600	18139290	4080	4080	4080	4080	1000
587	20240621	091500	14059290	4080	4080	4080	4080	2200
588	20240621	091400	5083290	4080	4080	4080	4080	0
589	20240621	091300	5083290	4080	4080	4080	4080	0
590	20240621	091200	5083290	4080	4080	4080	4080	264
591	20240621	091100	4006170	4080	4085	4085	4080	104
592	20240621	091000	3581350	4090	4095	4095	4090	58
593	20240621	090900	3344010	4095	4095	4100	4095	185
594	20240621	090800	2586325	4095	4095	4095	4095	172
595	20240621	090700	1881985	4095	4095	4095	4095	0
596	20240621	090600	1881985	4095	4090	4095	4090	122
597	20240621	090500	1382400	4090	4090	4090	4090	10
598	20240621	090400	1341500	4090	4090	4090	4090	165
599	20240621	090300	666650	4090	4090	4090	4090	25
600	20240621	090200	564400	4090	4090	4090	4090	0
601	20240621	090100	564400	4090	4085	4090	4085	14
602	20240621	090000	507160	4090	4090	4090	4090	124