KissMeData/034950/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191600	210464900	88800	88800	88800	88800	55
3	20240621	191500	210464900	88800	88800	88800	88800	0
4	20240621	191400	210464900	88800	88800	88800	88800	0
5	20240621	191300	210464900	88800	88800	88800	88800	0
6	20240621	191200	210464900	88800	88800	88800	88800	0
7	20240621	191100	210464900	88800	88800	88800	88800	0
8	20240621	191000	210464900	88800	88800	88800	88800	0
9	20240621	190900	210464900	88800	88800	88800	88800	0
10	20240621	190800	210464900	88800	88800	88800	88800	0
11	20240621	190700	210464900	88800	88800	88800	88800	0
12	20240621	190600	210464900	88800	88800	88800	88800	0
13	20240621	190500	210464900	88800	88800	88800	88800	0
14	20240621	190400	210464900	88800	88800	88800	88800	0
15	20240621	190300	210464900	88800	88800	88800	88800	0
16	20240621	190200	210464900	88800	88800	88800	88800	0
17	20240621	190100	210464900	88800	88800	88800	88800	0
18	20240621	190000	210464900	88800	88800	88800	88800	0
19	20240621	185900	210464900	88800	88800	88800	88800	0
20	20240621	185800	210464900	88800	88800	88800	88800	0
21	20240621	185700	210464900	88800	88800	88800	88800	0
22	20240621	185600	210464900	88800	88800	88800	88800	0
23	20240621	185500	210464900	88800	88800	88800	88800	0
24	20240621	185400	210464900	88800	88800	88800	88800	0
25	20240621	185300	210464900	88800	88800	88800	88800	0
26	20240621	185200	210464900	88800	88800	88800	88800	0
27	20240621	185100	210464900	88800	88800	88800	88800	0
28	20240621	185000	210464900	88800	88800	88800	88800	0
29	20240621	184900	210464900	88800	88800	88800	88800	0
30	20240621	184800	210464900	88800	88800	88800	88800	0
31	20240621	184700	210464900	88800	88800	88800	88800	0
32	20240621	184600	210464900	88800	88800	88800	88800	55
33	20240621	184500	210464900	88800	88800	88800	88800	0
34	20240621	184400	210464900	88800	88800	88800	88800	0
35	20240621	184300	210464900	88800	88800	88800	88800	0
36	20240621	184200	210464900	88800	88800	88800	88800	0
37	20240621	184100	210464900	88800	88800	88800	88800	0
38	20240621	184000	210464900	88800	88800	88800	88800	0
39	20240621	183900	210464900	88800	88800	88800	88800	0
40	20240621	183800	210464900	88800	88800	88800	88800	0
41	20240621	183700	210464900	88800	88800	88800	88800	0
42	20240621	183600	210464900	88800	88800	88800	88800	0
43	20240621	183500	210464900	88800	88800	88800	88800	0
44	20240621	183400	210464900	88800	88800	88800	88800	0
45	20240621	183300	210464900	88800	88800	88800	88800	0
46	20240621	183200	210464900	88800	88800	88800	88800	0
47	20240621	183100	210464900	88800	88800	88800	88800	0
48	20240621	183000	210464900	88800	88800	88800	88800	0
49	20240621	182900	210464900	88800	88800	88800	88800	0
50	20240621	182800	210464900	88800	88800	88800	88800	0
51	20240621	182700	210464900	88800	88800	88800	88800	0
52	20240621	182600	210464900	88800	88800	88800	88800	0
53	20240621	182500	210464900	88800	88800	88800	88800	0
54	20240621	182400	210464900	88800	88800	88800	88800	0
55	20240621	182300	210464900	88800	88800	88800	88800	0
56	20240621	182200	210464900	88800	88800	88800	88800	0
57	20240621	182100	210464900	88800	88800	88800	88800	0
58	20240621	182000	210464900	88800	88800	88800	88800	0
59	20240621	181900	210464900	88800	88800	88800	88800	0
60	20240621	181800	210464900	88800	88800	88800	88800	0
61	20240621	181700	210464900	88800	88800	88800	88800	0
62	20240621	181600	210464900	88800	88800	88800	88800	55
63	20240621	181500	210464900	88800	88800	88800	88800	0
64	20240621	181400	210464900	88800	88800	88800	88800	0
65	20240621	181300	210464900	88800	88800	88800	88800	0
66	20240621	181200	210464900	88800	88800	88800	88800	0
67	20240621	181100	210464900	88800	88800	88800	88800	0
68	20240621	181000	210464900	88800	88800	88800	88800	0
69	20240621	180900	210464900	88800	88800	88800	88800	0
70	20240621	180800	210464900	88800	88800	88800	88800	0
71	20240621	180700	210464900	88800	88800	88800	88800	0
72	20240621	180600	210464900	88800	88800	88800	88800	0
73	20240621	180500	210464900	88800	88800	88800	88800	0
74	20240621	180400	210464900	88800	88800	88800	88800	0
75	20240621	180300	210464900	88800	88800	88800	88800	0
76	20240621	180200	210464900	88800	88800	88800	88800	0
77	20240621	180100	210464900	88800	88800	88800	88800	0
78	20240621	180000	210464900	88800	88800	88800	88800	0
79	20240621	175900	210464900	88800	88800	88800	88800	0
80	20240621	175800	210464900	88800	88800	88800	88800	0
81	20240621	175700	210464900	88800	88800	88800	88800	0
82	20240621	175600	210464900	88800	88800	88800	88800	0
83	20240621	175500	210464900	88800	88800	88800	88800	0
84	20240621	175400	210464900	88800	88800	88800	88800	0
85	20240621	175300	210464900	88800	88800	88800	88800	0
86	20240621	175200	210464900	88800	88800	88800	88800	0
87	20240621	175100	210464900	88800	88800	88800	88800	0
88	20240621	175000	210464900	88800	88800	88800	88800	0
89	20240621	174900	210464900	88800	88800	88800	88800	0
90	20240621	174800	210464900	88800	88800	88800	88800	0
91	20240621	174700	210464900	88800	88800	88800	88800	0
92	20240621	174600	210464900	88800	88800	88800	88800	55
93	20240621	174500	210464900	88800	88800	88800	88800	0
94	20240621	174400	210464900	88800	88800	88800	88800	0
95	20240621	174300	210464900	88800	88800	88800	88800	0
96	20240621	174200	210464900	88800	88800	88800	88800	0
97	20240621	174100	210464900	88800	88800	88800	88800	0
98	20240621	174000	210464900	88800	88800	88800	88800	0
99	20240621	173900	210464900	88800	88800	88800	88800	0
100	20240621	173800	210464900	88800	88800	88800	88800	0
101	20240621	173700	210464900	88800	88800	88800	88800	0
102	20240621	173600	210464900	88800	88800	88800	88800	0
103	20240621	173500	210464900	88800	88800	88800	88800	0
104	20240621	173400	210464900	88800	88800	88800	88800	0
105	20240621	173300	210464900	88800	88800	88800	88800	0
106	20240621	173200	210464900	88800	88800	88800	88800	0
107	20240621	173100	210464900	88800	88800	88800	88800	0
108	20240621	173000	210464900	88800	88800	88800	88800	0
109	20240621	172900	210464900	88800	88800	88800	88800	0
110	20240621	172800	210464900	88800	88800	88800	88800	0
111	20240621	172700	210464900	88800	88800	88800	88800	0
112	20240621	172600	210464900	88800	88800	88800	88800	0
113	20240621	172500	210464900	88800	88800	88800	88800	0
114	20240621	172400	210464900	88800	88800	88800	88800	0
115	20240621	172300	210464900	88800	88800	88800	88800	0
116	20240621	172200	210464900	88800	88800	88800	88800	0
117	20240621	172100	210464900	88800	88800	88800	88800	0
118	20240621	172000	210464900	88800	88800	88800	88800	0
119	20240621	171900	210464900	88800	88800	88800	88800	0
120	20240621	171800	210464900	88800	88800	88800	88800	0
121	20240621	171700	210464900	88800	88800	88800	88800	0
122	20240621	171600	210464900	88800	88800	88800	88800	55
123	20240621	171500	210464900	88800	88800	88800	88800	0
124	20240621	171400	210464900	88800	88800	88800	88800	0
125	20240621	171300	210464900	88800	88800	88800	88800	0
126	20240621	171200	210464900	88800	88800	88800	88800	0
127	20240621	171100	210464900	88800	88800	88800	88800	0
128	20240621	171000	210464900	88800	88800	88800	88800	0
129	20240621	170900	210464900	88800	88800	88800	88800	0
130	20240621	170800	210464900	88800	88800	88800	88800	0
131	20240621	170700	210464900	88800	88800	88800	88800	0
132	20240621	170600	210464900	88800	88800	88800	88800	0
133	20240621	170500	210464900	88800	88800	88800	88800	0
134	20240621	170400	210464900	88800	88800	88800	88800	0
135	20240621	170300	210464900	88800	88800	88800	88800	0
136	20240621	170200	210464900	88800	88800	88800	88800	0
137	20240621	170100	210464900	88800	88800	88800	88800	0
138	20240621	170000	210464900	88800	88800	88800	88800	0
139	20240621	165900	210464900	88800	88800	88800	88800	0
140	20240621	165800	210464900	88800	88800	88800	88800	0
141	20240621	165700	210464900	88800	88800	88800	88800	0
142	20240621	165600	210464900	88800	88800	88800	88800	0
143	20240621	165500	210464900	88800	88800	88800	88800	0
144	20240621	165400	210464900	88800	88800	88800	88800	0
145	20240621	165300	210464900	88800	88800	88800	88800	0
146	20240621	165200	210464900	88800	88800	88800	88800	0
147	20240621	165100	210464900	88800	88800	88800	88800	0
148	20240621	165000	210464900	88800	88800	88800	88800	0
149	20240621	164900	210464900	88800	88800	88800	88800	0
150	20240621	164800	210464900	88800	88800	88800	88800	0
151	20240621	164700	210464900	88800	88800	88800	88800	0
152	20240621	164600	210464900	88800	88800	88800	88800	55
153	20240621	164500	210464900	88800	88800	88800	88800	0
154	20240621	164400	210464900	88800	88800	88800	88800	0
155	20240621	164300	210464900	88800	88800	88800	88800	0
156	20240621	164200	210464900	88800	88800	88800	88800	0
157	20240621	164100	210464900	88800	88800	88800	88800	0
158	20240621	164000	210464900	88800	88800	88800	88800	0
159	20240621	163900	210464900	88800	88800	88800	88800	0
160	20240621	163800	210464900	88800	88800	88800	88800	0
161	20240621	163700	210464900	88800	88800	88800	88800	0
162	20240621	163600	210464900	88800	88800	88800	88800	0
163	20240621	163500	210464900	88800	88800	88800	88800	0
164	20240621	163400	210464900	88800	88800	88800	88800	0
165	20240621	163300	210464900	88800	88800	88800	88800	0
166	20240621	163200	210464900	88800	88800	88800	88800	0
167	20240621	163100	210464900	88800	88800	88800	88800	0
168	20240621	163000	210464900	88800	88800	88800	88800	0
169	20240621	162900	210464900	88800	88800	88800	88800	0
170	20240621	162800	210464900	88800	88800	88800	88800	0
171	20240621	162700	210464900	88800	88800	88800	88800	0
172	20240621	162600	210464900	88800	88800	88800	88800	0
173	20240621	162500	210464900	88800	88800	88800	88800	0
174	20240621	162400	210464900	88800	88800	88800	88800	0
175	20240621	162300	210464900	88800	88800	88800	88800	0
176	20240621	162200	210464900	88800	88800	88800	88800	0
177	20240621	162100	210464900	88800	88800	88800	88800	0
178	20240621	162000	210464900	88800	88800	88800	88800	0
179	20240621	161900	210464900	88800	88800	88800	88800	0
180	20240621	161800	210464900	88800	88800	88800	88800	0
181	20240621	161700	210464900	88800	88800	88800	88800	0
182	20240621	161600	210464900	88800	88800	88800	88800	55
183	20240621	161500	210464900	88800	88800	88800	88800	0
184	20240621	161400	210464900	88800	88800	88800	88800	0
185	20240621	161300	210464900	88800	88800	88800	88800	0
186	20240621	161200	210464900	88800	88800	88800	88800	0
187	20240621	161100	210464900	88800	88800	88800	88800	0
188	20240621	161000	210464900	88800	88800	88800	88800	0
189	20240621	160900	210464900	88800	88800	88800	88800	0
190	20240621	160800	210464900	88800	88800	88800	88800	0
191	20240621	160700	210464900	88800	88800	88800	88800	0
192	20240621	160600	210464900	88800	88800	88800	88800	0
193	20240621	160500	210464900	88800	88800	88800	88800	0
194	20240621	160400	210464900	88800	88800	88800	88800	0
195	20240621	160300	210464900	88800	88800	88800	88800	0
196	20240621	160200	210464900	88800	88800	88800	88800	0
197	20240621	160100	210464900	88800	88800	88800	88800	0
198	20240621	160000	210464900	88800	88800	88800	88800	0
199	20240621	155900	210464900	88800	88800	88800	88800	0
200	20240621	155800	210464900	88800	88800	88800	88800	0
201	20240621	155700	210464900	88800	88800	88800	88800	0
202	20240621	155600	210464900	88800	88800	88800	88800	0
203	20240621	155500	210464900	88800	88800	88800	88800	0
204	20240621	155400	210464900	88800	88800	88800	88800	0
205	20240621	155300	210464900	88800	88800	88800	88800	0
206	20240621	155200	210464900	88800	88800	88800	88800	0
207	20240621	155100	210464900	88800	88800	88800	88800	0
208	20240621	155000	210464900	88800	88800	88800	88800	0
209	20240621	154900	210464900	88800	88800	88800	88800	0
210	20240621	154800	210464900	88800	88800	88800	88800	0
211	20240621	154700	210464900	88800	88800	88800	88800	0
212	20240621	154600	210464900	88800	88800	88800	88800	55
213	20240621	154500	210464900	88800	88800	88800	88800	0
214	20240621	154400	210464900	88800	88800	88800	88800	0
215	20240621	154300	210464900	88800	88800	88800	88800	0
216	20240621	154200	210464900	88800	88800	88800	88800	0
217	20240621	154100	210464900	88800	88800	88800	88800	0
218	20240621	154000	210464900	88800	88800	88800	88800	0
219	20240621	153900	210464900	88800	88800	88800	88800	0
220	20240621	153800	210464900	88800	88800	88800	88800	0
221	20240621	153700	210464900	88800	88800	88800	88800	0
222	20240621	153600	210464900	88800	88800	88800	88800	0
223	20240621	153500	210464900	88800	88800	88800	88800	0
224	20240621	153400	210464900	88800	88800	88800	88800	0
225	20240621	153300	210464900	88800	88800	88800	88800	0
226	20240621	153200	210464900	88800	88800	88800	88800	0
227	20240621	153100	210464900	88800	88800	88800	88800	0
228	20240621	153000	210464900	88800	88800	88800	88800	55
229	20240621	152900	205580900	88800	88800	88800	88800	0
230	20240621	152800	205580900	88800	88800	88800	88800	0
231	20240621	152700	205580900	88800	88800	88800	88800	0
232	20240621	152600	205580900	88800	88800	88800	88800	0
233	20240621	152500	205580900	88800	88800	88800	88800	0
234	20240621	152400	205580900	88800	88800	88800	88800	0
235	20240621	152300	205580900	88800	88800	88800	88800	0
236	20240621	152200	205580900	88800	88800	88800	88800	0
237	20240621	152100	205580900	88800	88800	88800	88800	0
238	20240621	152000	205580900	88800	88800	88800	88800	0
239	20240621	151900	205580900	88800	88800	88800	88800	2
240	20240621	151800	205403300	88700	88700	88700	88700	0
241	20240621	151700	205403300	88700	88700	88700	88700	0
242	20240621	151600	205403300	88700	88700	88700	88700	2
243	20240621	151500	205225900	88700	88700	88700	88700	1
244	20240621	151400	205137200	88700	88700	88700	88700	1
245	20240621	151300	205048500	88800	88800	88800	88800	8
246	20240621	151200	204338100	88800	88700	88800	88700	5
247	20240621	151100	203894200	88800	88800	88800	88800	0
248	20240621	151000	203894200	88800	88800	88800	88800	2
249	20240621	150900	203716600	88700	88700	88700	88700	5
250	20240621	150800	203273100	88700	88700	88700	88700	6
251	20240621	150700	202740900	88700	88700	88700	88700	0
252	20240621	150600	202740900	88700	88700	88700	88700	1
253	20240621	150500	202652200	88700	88700	88700	88700	0
254	20240621	150400	202652200	88700	88700	88700	88700	60
255	20240621	150300	197330200	88700	88700	88700	88700	0
256	20240621	150200	197330200	88700	88700	88700	88700	1
257	20240621	150100	197241500	88700	88700	88700	88700	0
258	20240621	150000	197241500	88700	88700	88700	88700	2
259	20240621	145900	197064100	88700	88700	88700	88700	0
260	20240621	145800	197064100	88700	88700	88700	88700	0
261	20240621	145700	197064100	88700	88700	88700	88700	61
262	20240621	145600	191653400	88700	88700	88700	88700	0
263	20240621	145500	191653400	88700	88700	88700	88700	1
264	20240621	145400	191564700	88700	88700	88700	88700	0
265	20240621	145300	191564700	88700	88700	88700	88700	1
266	20240621	145200	191476000	88800	88800	88800	88800	0
267	20240621	145100	191476000	88800	88800	88800	88800	5
268	20240621	145000	191032000	88700	88700	88700	88700	1
269	20240621	144900	190943300	88700	88700	88700	88700	1
270	20240621	144800	190854600	88700	88700	88700	88700	0
271	20240621	144700	190854600	88700	88700	88700	88700	1
272	20240621	144600	190765900	88800	88700	88800	88700	3
273	20240621	144500	190499600	88700	88700	88700	88700	0
274	20240621	144400	190499600	88700	88700	88700	88700	0
275	20240621	144300	190499600	88700	88700	88700	88700	0
276	20240621	144200	190499600	88700	88700	88700	88700	0
277	20240621	144100	190499600	88700	88700	88700	88700	1
278	20240621	144000	190410900	88700	88700	88700	88700	15
279	20240621	143900	189080400	88700	88700	88700	88700	1
280	20240621	143800	188991700	88700	88700	88700	88700	0
281	20240621	143700	188991700	88700	88700	88700	88700	0
282	20240621	143600	188991700	88700	88700	88700	88700	0
283	20240621	143500	188991700	88700	88700	88700	88700	1
284	20240621	143400	188903000	88700	88700	88700	88700	35
285	20240621	143300	185798500	88700	88700	88700	88700	1
286	20240621	143200	185709800	88700	88700	88700	88700	6
287	20240621	143100	185177600	88700	88700	88700	88700	0
288	20240621	143000	185177600	88700	88700	88700	88700	5
289	20240621	142900	184734100	88700	88700	88700	88700	3
290	20240621	142800	184468000	88700	88700	88700	88700	2
291	20240621	142700	184290600	88700	88700	88700	88700	4
292	20240621	142600	183935800	88700	88700	88700	88700	1
293	20240621	142500	183847100	88700	88700	88700	88700	5
294	20240621	142400	183403600	88700	88700	88700	88700	1
295	20240621	142300	183314900	88700	88700	88700	88700	1
296	20240621	142200	183226200	88700	88700	88700	88700	6
297	20240621	142100	182694000	88700	88700	88700	88700	1
298	20240621	142000	182605300	88700	88700	88700	88700	6
299	20240621	141900	182073100	88700	88700	88700	88700	0
300	20240621	141800	182073100	88700	88700	88700	88700	2
301	20240621	141700	181895700	88700	88700	88700	88700	4
302	20240621	141600	181540900	88700	88700	88700	88700	9
303	20240621	141500	180742600	88700	88700	88700	88700	5
304	20240621	141400	180299100	88700	88900	88900	88700	3
305	20240621	141300	180032800	88700	88700	88700	88700	0
306	20240621	141200	180032800	88700	88700	88700	88700	5
307	20240621	141100	179589300	88600	88600	88600	88600	3
308	20240621	141000	179323500	88600	88600	88600	88600	7
309	20240621	140900	178703300	88600	88600	88600	88600	1
310	20240621	140800	178614700	88600	88600	88600	88600	53
311	20240621	140700	173918900	88600	88600	88600	88600	2
312	20240621	140600	173741700	88900	88700	88900	88600	10
313	20240621	140500	172853800	88700	88700	88700	88700	3
314	20240621	140400	172587700	88700	88700	88700	88700	3
315	20240621	140300	172321600	88700	88700	88700	88700	3
316	20240621	140200	172055500	88700	88700	88700	88700	1
317	20240621	140100	171966800	88700	88700	88700	88700	3
318	20240621	140000	171700700	88700	88700	88700	88700	4
319	20240621	135900	171345900	88700	88700	88700	88700	0
320	20240621	135800	171345900	88700	88700	88700	88700	4
321	20240621	135700	170991100	88700	88700	88700	88700	1
322	20240621	135600	170902400	88700	88700	88700	88700	2
323	20240621	135500	170725000	88700	88700	88700	88700	5
324	20240621	135400	170281500	88700	88700	88700	88700	1
325	20240621	135300	170192800	88700	88700	88700	88700	14
326	20240621	135200	168951000	88700	88700	88700	88700	13
327	20240621	135100	167797900	88700	88700	88700	88700	3
328	20240621	135000	167531800	88700	88700	88700	88700	6
329	20240621	134900	166999600	88700	88700	88700	88700	4
330	20240621	134800	166644800	88800	88800	88800	88800	118
331	20240621	134700	156166400	88800	88800	88800	88800	3
332	20240621	134600	155900000	88800	88800	88800	88800	2
333	20240621	134500	155722400	88800	88800	88800	88800	3
334	20240621	134400	155456000	88800	88800	88800	88800	2
335	20240621	134300	155278400	88900	88800	88900	88800	7
336	20240621	134200	154656400	88800	88800	88800	88800	1
337	20240621	134100	154567600	88800	88800	88800	88800	5
338	20240621	134000	154123600	88900	88800	88900	88800	2
339	20240621	133900	153945900	88800	88800	88800	88800	1
340	20240621	133800	153857100	88800	88800	88800	88800	5
341	20240621	133700	153413100	88900	88800	88900	88800	2
342	20240621	133600	153235400	88800	88800	88800	88800	4
343	20240621	133500	152880200	88800	88800	88800	88800	1
344	20240621	133400	152791400	88800	88800	88800	88800	4
345	20240621	133300	152436200	88800	88800	88800	88800	2
346	20240621	133200	152258600	88900	88900	88900	88900	20
347	20240621	133100	150480600	88800	88800	88900	88800	27
348	20240621	133000	148082700	88800	88900	88900	88800	4
349	20240621	132900	147727400	88800	88800	88800	88800	2
350	20240621	132800	147549800	88800	88800	88800	88800	3
351	20240621	132700	147283400	88800	88800	88800	88800	2
352	20240621	132600	147105800	88800	88800	88800	88800	2
353	20240621	132500	146928200	88800	88800	88800	88800	18
354	20240621	132400	145329800	88800	88800	88800	88800	3
355	20240621	132300	145063400	88800	88800	88800	88800	3
356	20240621	132200	144797000	88800	88800	88800	88800	2
357	20240621	132100	144619400	88800	88800	88800	88800	3
358	20240621	132000	144353000	88900	88800	88900	88800	3
359	20240621	131900	144086500	88800	88800	88800	88800	3
360	20240621	131800	143820100	88800	88800	88800	88800	1
361	20240621	131700	143731300	88800	88800	88800	88800	7
362	20240621	131600	143109700	88800	88800	88800	88800	1
363	20240621	131500	143020900	88800	88800	88800	88800	1
364	20240621	131400	142932100	88800	88900	88900	88800	10
365	20240621	131300	142043600	88800	88800	88800	88800	1
366	20240621	131200	141954800	88800	88800	88800	88800	5
367	20240621	131100	141510800	88800	88800	88900	88800	8
368	20240621	131000	140799900	88800	88800	88800	88800	1
369	20240621	130900	140711100	88800	89000	89000	88800	5
370	20240621	130800	140266700	88800	88800	88800	88800	1
371	20240621	130700	140177900	88800	88800	88800	88800	4
372	20240621	130600	139822700	88800	88800	88800	88800	2
373	20240621	130500	139645100	88800	88800	88800	88800	0
374	20240621	130400	139645100	88800	88800	89000	88800	7
375	20240621	130300	139022700	88800	88800	88800	88800	1
376	20240621	130200	138933900	88800	88800	88800	88800	4
377	20240621	130100	138578700	88800	88800	88800	88800	1
378	20240621	130000	138489900	89000	88800	89000	88800	5
379	20240621	125900	138045700	88800	88800	88800	88800	24
380	20240621	125800	135914500	88800	88800	88800	88800	1
381	20240621	125700	135825700	88800	88800	88800	88800	5
382	20240621	125600	135381700	88800	88800	88800	88800	1
383	20240621	125500	135292900	88800	88800	88800	88800	4
384	20240621	125400	134937700	88800	88800	88800	88800	1
385	20240621	125300	134848900	88800	88800	88800	88800	27
386	20240621	125200	132451300	88800	88800	88800	88800	4
387	20240621	125100	132096100	88800	88800	88800	88800	1
388	20240621	125000	132007300	88800	88800	89000	88800	13
389	20240621	124900	130852100	88800	88800	88800	88800	0
390	20240621	124800	130852100	88800	88800	88800	88800	2
391	20240621	124700	130674500	88800	88800	88800	88800	4
392	20240621	124600	130319300	88800	88800	88800	88800	1
393	20240621	124500	130230500	88800	88800	88800	88800	5
394	20240621	124400	129786500	88800	88800	88800	88800	1
395	20240621	124300	129697700	88800	88900	88900	88800	46
396	20240621	124200	125612700	88900	88900	88900	88900	3
397	20240621	124100	125346000	88900	88900	88900	88900	2
398	20240621	124000	125168200	88900	88800	88900	88800	7
399	20240621	123900	124546500	88800	88800	88800	88800	0
400	20240621	123800	124546500	88800	88800	88800	88800	4
401	20240621	123700	124191300	88800	88800	88800	88800	1
402	20240621	123600	124102500	88800	88800	88800	88800	1
403	20240621	123500	124013700	88800	88800	88800	88800	4
404	20240621	123400	123658500	88800	88800	88800	88800	1
405	20240621	123300	123569700	88800	88900	88900	88800	6
406	20240621	123200	123036500	88800	88800	88800	88800	0
407	20240621	123100	123036500	88800	88800	88800	88800	1
408	20240621	123000	122947700	88800	88800	88800	88800	7
409	20240621	122900	122326100	88900	88800	88900	88800	24
410	20240621	122800	120192600	88800	88800	88800	88800	3
411	20240621	122700	119926200	88800	88800	88800	88800	1
412	20240621	122600	119837400	88800	88800	88800	88800	6
413	20240621	122500	119304600	88800	88800	88800	88800	2
414	20240621	122400	119127000	88800	88800	88800	88800	4
415	20240621	122300	118771800	88800	88800	88800	88800	5
416	20240621	122200	118327800	88800	88800	88800	88800	0
417	20240621	122100	118327800	88800	88800	88800	88800	7
418	20240621	122000	117706200	88800	88900	88900	88800	2
419	20240621	121900	117528500	88800	88800	88800	88800	1
420	20240621	121800	117439700	88800	88800	88800	88800	9
421	20240621	121700	116640500	88800	88800	88800	88800	1
422	20240621	121600	116551700	88800	88800	88800	88800	7
423	20240621	121500	115930100	88800	88800	88800	88800	0
424	20240621	121400	115930100	88800	88800	88800	88800	1
425	20240621	121300	115841300	88800	88800	88900	88800	3
426	20240621	121200	115574800	88800	88800	88800	88800	0
427	20240621	121100	115574800	88800	88900	88900	88800	5
428	20240621	121000	115130700	88900	88900	88900	88900	4
429	20240621	120900	114775100	88800	88800	88800	88800	3
430	20240621	120800	114508700	88800	88800	88800	88800	2
431	20240621	120700	114331100	88800	88800	88800	88800	1
432	20240621	120600	114242300	88800	88800	88800	88800	5
433	20240621	120500	113798300	88800	88800	88800	88800	0
434	20240621	120400	113798300	88800	88800	88900	88800	32
435	20240621	120300	110954200	88800	88800	88800	88800	54
436	20240621	120200	106159000	88800	88800	88800	88800	0
437	20240621	120100	106159000	88800	88800	88800	88800	6
438	20240621	120000	105626200	88800	88800	88800	88800	2
439	20240621	115900	105448600	88800	88800	88800	88800	4
440	20240621	115800	105093400	88800	88800	88800	88800	0
441	20240621	115700	105093400	88800	88800	88800	88800	1
442	20240621	115600	105004600	88800	88900	88900	88800	30
443	20240621	115500	102337900	88900	88900	88900	88900	5
444	20240621	115400	101893400	88800	88900	88900	88800	3
445	20240621	115300	101626900	88900	88800	88900	88800	3
446	20240621	115200	101360300	88900	88800	88900	88800	12
447	20240621	115100	100294000	88800	88800	88800	88800	2
448	20240621	115000	100116400	88800	88800	88800	88800	2
449	20240621	114900	99938800	88800	88800	88800	88800	4
450	20240621	114800	99583600	88800	88800	88800	88800	0
451	20240621	114700	99583600	88800	88800	88800	88800	4
452	20240621	114600	99228400	88800	88800	88800	88800	3
453	20240621	114500	98962000	88800	88800	88800	88800	0
454	20240621	114400	98962000	88800	88800	88800	88800	4
455	20240621	114300	98606800	88800	88800	88800	88800	2
456	20240621	114200	98429200	88800	88800	88800	88800	6
457	20240621	114100	97896400	88800	88800	88800	88800	0
458	20240621	114000	97896400	88800	88800	88800	88800	1
459	20240621	113900	97807600	88800	88800	88800	88800	4
460	20240621	113800	97452400	88800	88800	88800	88800	0
461	20240621	113700	97452400	88800	88800	88900	88800	9
462	20240621	113600	96652900	88800	88800	88800	88800	1
463	20240621	113500	96564100	88800	88800	88800	88800	1
464	20240621	113400	96475300	88800	88800	88800	88800	4
465	20240621	113300	96120100	88800	88800	88800	88800	1
466	20240621	113200	96031300	88800	88800	88800	88800	5
467	20240621	113100	95587300	88800	88800	88800	88800	0
468	20240621	113000	95587300	88800	88800	88800	88800	4
469	20240621	112900	95232100	88800	88800	88800	88800	3
470	20240621	112800	94965700	88800	88800	88800	88800	0
471	20240621	112700	94965700	88800	88800	88800	88800	7
472	20240621	112600	94344100	88800	88800	88800	88800	1
473	20240621	112500	94255300	88800	88800	88800	88800	3
474	20240621	112400	93988900	88800	88800	88800	88800	1
475	20240621	112300	93900100	88800	88800	88800	88800	1
476	20240621	112200	93811300	88900	88900	88900	88900	4
477	20240621	112100	93455700	88900	88900	88900	88900	14
478	20240621	112000	92211100	88800	88900	88900	88800	4
479	20240621	111900	91855800	88800	88800	88800	88800	2
480	20240621	111800	91678200	88800	88800	88800	88800	2
481	20240621	111700	91500600	88800	88800	88800	88800	3
482	20240621	111600	91234200	88800	88800	88800	88800	1
483	20240621	111500	91145400	88800	88800	88800	88800	19
484	20240621	111400	89458200	88800	88900	88900	88800	26
485	20240621	111300	87147300	88900	88800	88900	88800	10
486	20240621	111200	86258700	88800	88800	88800	88800	7
487	20240621	111100	85637100	88900	88800	88900	88800	47
488	20240621	111000	81463400	88800	88900	88900	88800	22
489	20240621	110900	79508100	88900	88900	88900	88900	1
490	20240621	110800	79419200	88900	88800	88900	88800	4
491	20240621	110700	79063800	88800	88900	88900	88800	2
492	20240621	110600	78886100	88800	88800	88800	88800	1
493	20240621	110500	78797300	88800	88800	88900	88800	30
494	20240621	110400	76133000	88800	88800	88800	88800	0
495	20240621	110300	76133000	88800	88800	88900	88800	11
496	20240621	110200	75155900	88800	88800	88800	88800	2
497	20240621	110100	74978300	88800	88800	88800	88800	1
498	20240621	110000	74889500	88900	88800	88900	88800	3
499	20240621	105900	74622900	88800	88800	88800	88800	1
500	20240621	105800	74534100	88900	88800	88900	88800	6
501	20240621	105700	74001100	88800	88800	88800	88800	1
502	20240621	105600	73912300	88800	88800	88900	88800	13
503	20240621	105500	72757100	88900	88900	88900	88900	179
504	20240621	105400	56844000	88900	88900	88900	88900	0
505	20240621	105300	56844000	88900	88900	88900	88900	7
506	20240621	105200	56221700	88900	88900	88900	88900	1
507	20240621	105100	56132800	88900	88900	88900	88900	4
508	20240621	105000	55777200	88900	88900	88900	88900	2
509	20240621	104900	55599400	88900	88900	88900	88900	1
510	20240621	104800	55510500	88900	89000	89200	88900	17
511	20240621	104700	53997000	88900	88900	88900	88900	1
512	20240621	104600	53908100	89000	88900	89000	88900	6
513	20240621	104500	53374600	88900	88900	88900	88900	1
514	20240621	104400	53285700	88900	88900	88900	88900	2
515	20240621	104300	53107900	88900	88900	88900	88900	3
516	20240621	104200	52841200	88900	88900	88900	88900	1
517	20240621	104100	52752300	88900	88900	88900	88900	3
518	20240621	104000	52485600	89000	89000	89000	88900	4
519	20240621	103900	52129700	88900	88900	88900	88900	6
520	20240621	103800	51596300	88900	88900	88900	88900	2
521	20240621	103700	51418500	89000	89000	89000	89000	2
522	20240621	103600	51240500	88900	88900	88900	88900	4
523	20240621	103500	50884900	89200	89000	89200	88900	46
524	20240621	103400	46794100	88900	88900	88900	88900	5
525	20240621	103300	46349600	88900	88900	88900	88900	1
526	20240621	103200	46260700	88900	88900	88900	88900	1
527	20240621	103100	46171800	88900	88900	88900	88900	2
528	20240621	103000	45994000	89000	89000	89000	89000	40
529	20240621	102900	42434000	89100	89000	89100	89000	7
530	20240621	102800	41810900	89000	89000	89000	89000	0
531	20240621	102700	41810900	89000	89000	89000	89000	0
532	20240621	102600	41810900	89000	89000	89000	89000	0
533	20240621	102500	41810900	89000	89000	89000	89000	1
534	20240621	102400	41721900	89200	89200	89200	89200	0
535	20240621	102300	41721900	89200	89200	89200	89200	0
536	20240621	102200	41721900	89200	89200	89200	89200	0
537	20240621	102100	41721900	89200	89200	89200	89200	0
538	20240621	102000	41721900	89200	89200	89200	89200	3
539	20240621	101900	41454300	89000	89000	89000	89000	0
540	20240621	101800	41454300	89000	89000	89000	89000	0
541	20240621	101700	41454300	89000	89000	89000	89000	0
542	20240621	101600	41454300	89000	89000	89000	89000	0
543	20240621	101500	41454300	89000	89000	89000	89000	0
544	20240621	101400	41454300	89000	89000	89000	89000	0
545	20240621	101300	41454300	89000	89000	89000	89000	0
546	20240621	101200	41454300	89000	89000	89000	89000	0
547	20240621	101100	41454300	89000	89000	89000	89000	1
548	20240621	101000	41365300	89000	89000	89000	89000	3
549	20240621	100900	41098300	89200	89200	89200	89200	0
550	20240621	100800	41098300	89200	89200	89200	89200	0
551	20240621	100700	41098300	89200	89200	89200	89200	3
552	20240621	100600	40830700	89200	89200	89200	89200	0
553	20240621	100500	40830700	89200	89200	89200	89200	1
554	20240621	100400	40741500	89000	89000	89000	89000	0
555	20240621	100300	40741500	89000	89000	89000	89000	0
556	20240621	100200	40741500	89000	89000	89000	89000	10
557	20240621	100100	39851500	89200	89200	89200	89200	0
558	20240621	100000	39851500	89200	89200	89200	89200	4
559	20240621	095900	39494700	89200	89200	89200	89200	0
560	20240621	095800	39494700	89200	89200	89200	89200	0
561	20240621	095700	39494700	89200	89200	89200	89200	4
562	20240621	095600	39137900	89200	89200	89200	89200	1
563	20240621	095500	39048700	89100	89100	89100	89100	0
564	20240621	095400	39048700	89100	89100	89100	89100	0
565	20240621	095300	39048700	89100	89100	89100	89100	0
566	20240621	095200	39048700	89100	89100	89100	89100	1
567	20240621	095100	38959600	89100	89100	89100	89100	0
568	20240621	095000	38959600	89100	89100	89100	89100	2
569	20240621	094900	38781400	89000	89000	89000	89000	0
570	20240621	094800	38781400	89000	89000	89000	89000	0
571	20240621	094700	38781400	89000	89000	89000	89000	2
572	20240621	094600	38603400	89000	89000	89000	89000	0
573	20240621	094500	38603400	89000	89000	89000	89000	1
574	20240621	094400	38514400	89300	89300	89300	89300	2
575	20240621	094300	38335800	89300	89300	89300	89300	0
576	20240621	094200	38335800	89300	89300	89300	89300	0
577	20240621	094100	38335800	89300	89300	89300	89300	4
578	20240621	094000	37978600	89300	89300	89300	89300	2
579	20240621	093900	37800000	89300	89300	89300	89300	0
580	20240621	093800	37800000	89300	89300	89300	89300	1
581	20240621	093700	37710700	89000	89000	89000	89000	0
582	20240621	093600	37710700	89000	89000	89000	89000	0
583	20240621	093500	37710700	89000	89000	89000	89000	0
584	20240621	093400	37710700	89000	89000	89000	89000	20
585	20240621	093300	35930700	89000	89000	89000	89000	1
586	20240621	093200	35841700	89000	89000	89000	89000	1
587	20240621	093100	35752700	89000	89000	89000	89000	7
588	20240621	093000	35129700	89000	89300	89300	89000	2
589	20240621	092900	34951400	89000	89000	89000	89000	0
590	20240621	092800	34951400	89000	89000	89000	89000	0
591	20240621	092700	34951400	89000	89000	89000	89000	0
592	20240621	092600	34951400	89000	89000	89000	89000	1
593	20240621	092500	34862400	89000	89000	89000	89000	7
594	20240621	092400	34239400	89000	89000	89000	89000	0
595	20240621	092300	34239400	89000	89000	89000	89000	0
596	20240621	092200	34239400	89000	89000	89000	89000	2
597	20240621	092100	34061400	89400	89400	89400	89400	11
598	20240621	092000	33078000	89400	89400	89400	89400	4
599	20240621	091900	32720400	88900	88900	88900	88900	0
600	20240621	091800	32720400	88900	88900	88900	88900	0
601	20240621	091700	32720400	88900	88900	88900	88900	0
602	20240621	091600	32720400	88900	88900	88900	88900	3
603	20240621	091500	32453700	88900	88900	88900	88900	0
604	20240621	091400	32453700	88900	89000	89000	88900	12
605	20240621	091300	31386400	88800	88800	88800	88800	0
606	20240621	091200	31386400	88800	89100	89100	88800	344
607	20240621	091100	803700	89400	89400	89400	89400	1
608	20240621	091000	714300	89400	89400	89400	89400	1
609	20240621	090900	624900	89400	89400	89400	89400	0
610	20240621	090800	624900	89400	89400	89400	89400	0
611	20240621	090700	624900	89400	89400	89400	89400	0
612	20240621	090600	624900	89400	89400	89400	89400	0
613	20240621	090500	624900	89400	89400	89400	89400	0
614	20240621	090400	624900	89400	89400	89400	89400	1
615	20240621	090300	535500	89400	89400	89400	89400	0
616	20240621	090200	535500	89400	89400	89400	89400	3
617	20240621	090100	267300	89100	89100	89100	89100	0
618	20240621	090000	267300	89100	89100	89100	89100	3