KissMeData/037370/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192000	233801790	8880	8880	8880	8880	531
3	20240613	191900	233801790	8880	8880	8880	8880	0
4	20240613	191800	233801790	8880	8880	8880	8880	0
5	20240613	191700	233801790	8880	8880	8880	8880	0
6	20240613	191600	233801790	8880	8880	8880	8880	0
7	20240613	191500	233801790	8880	8880	8880	8880	0
8	20240613	191400	233801790	8880	8880	8880	8880	0
9	20240613	191300	233801790	8880	8880	8880	8880	0
10	20240613	191200	233801790	8880	8880	8880	8880	0
11	20240613	191100	233801790	8880	8880	8880	8880	0
12	20240613	191000	233801790	8880	8880	8880	8880	0
13	20240613	190900	233801790	8880	8880	8880	8880	0
14	20240613	190800	233801790	8880	8880	8880	8880	0
15	20240613	190700	233801790	8880	8880	8880	8880	0
16	20240613	190600	233801790	8880	8880	8880	8880	0
17	20240613	190500	233801790	8880	8880	8880	8880	0
18	20240613	190400	233801790	8880	8880	8880	8880	0
19	20240613	190300	233801790	8880	8880	8880	8880	0
20	20240613	190200	233801790	8880	8880	8880	8880	0
21	20240613	190100	233801790	8880	8880	8880	8880	0
22	20240613	190000	233801790	8880	8880	8880	8880	0
23	20240613	185900	233801790	8880	8880	8880	8880	0
24	20240613	185800	233801790	8880	8880	8880	8880	0
25	20240613	185700	233801790	8880	8880	8880	8880	0
26	20240613	185600	233801790	8880	8880	8880	8880	0
27	20240613	185500	233801790	8880	8880	8880	8880	0
28	20240613	185400	233801790	8880	8880	8880	8880	0
29	20240613	185300	233801790	8880	8880	8880	8880	0
30	20240613	185200	233801790	8880	8880	8880	8880	0
31	20240613	185100	233801790	8880	8880	8880	8880	0
32	20240613	185000	233801790	8880	8880	8880	8880	531
33	20240613	184900	233801790	8880	8880	8880	8880	0
34	20240613	184800	233801790	8880	8880	8880	8880	0
35	20240613	184700	233801790	8880	8880	8880	8880	0
36	20240613	184600	233801790	8880	8880	8880	8880	0
37	20240613	184500	233801790	8880	8880	8880	8880	0
38	20240613	184400	233801790	8880	8880	8880	8880	0
39	20240613	184300	233801790	8880	8880	8880	8880	0
40	20240613	184200	233801790	8880	8880	8880	8880	0
41	20240613	184100	233801790	8880	8880	8880	8880	0
42	20240613	184000	233801790	8880	8880	8880	8880	0
43	20240613	183900	233801790	8880	8880	8880	8880	0
44	20240613	183800	233801790	8880	8880	8880	8880	0
45	20240613	183700	233801790	8880	8880	8880	8880	0
46	20240613	183600	233801790	8880	8880	8880	8880	0
47	20240613	183500	233801790	8880	8880	8880	8880	0
48	20240613	183400	233801790	8880	8880	8880	8880	0
49	20240613	183300	233801790	8880	8880	8880	8880	0
50	20240613	183200	233801790	8880	8880	8880	8880	0
51	20240613	183100	233801790	8880	8880	8880	8880	0
52	20240613	183000	233801790	8880	8880	8880	8880	0
53	20240613	182900	233801790	8880	8880	8880	8880	0
54	20240613	182800	233801790	8880	8880	8880	8880	0
55	20240613	182700	233801790	8880	8880	8880	8880	0
56	20240613	182600	233801790	8880	8880	8880	8880	0
57	20240613	182500	233801790	8880	8880	8880	8880	0
58	20240613	182400	233801790	8880	8880	8880	8880	0
59	20240613	182300	233801790	8880	8880	8880	8880	0
60	20240613	182200	233801790	8880	8880	8880	8880	0
61	20240613	182100	233801790	8880	8880	8880	8880	0
62	20240613	182000	233801790	8880	8880	8880	8880	531
63	20240613	181900	233801790	8880	8880	8880	8880	0
64	20240613	181800	233801790	8880	8880	8880	8880	0
65	20240613	181700	233801790	8880	8880	8880	8880	0
66	20240613	181600	233801790	8880	8880	8880	8880	0
67	20240613	181500	233801790	8880	8880	8880	8880	0
68	20240613	181400	233801790	8880	8880	8880	8880	0
69	20240613	181300	233801790	8880	8880	8880	8880	0
70	20240613	181200	233801790	8880	8880	8880	8880	0
71	20240613	181100	233801790	8880	8880	8880	8880	0
72	20240613	181000	233801790	8880	8880	8880	8880	0
73	20240613	180900	233801790	8880	8880	8880	8880	0
74	20240613	180800	233801790	8880	8880	8880	8880	0
75	20240613	180700	233801790	8880	8880	8880	8880	0
76	20240613	180600	233801790	8880	8880	8880	8880	0
77	20240613	180500	233801790	8880	8880	8880	8880	0
78	20240613	180400	233801790	8880	8880	8880	8880	0
79	20240613	180300	233801790	8880	8880	8880	8880	0
80	20240613	180200	233801790	8880	8880	8880	8880	0
81	20240613	180100	233801790	8880	8880	8880	8880	0
82	20240613	180000	233801790	8880	8880	8880	8880	0
83	20240613	175900	233801790	8880	8880	8880	8880	0
84	20240613	175800	233801790	8880	8880	8880	8880	0
85	20240613	175700	233801790	8880	8880	8880	8880	0
86	20240613	175600	233801790	8880	8880	8880	8880	0
87	20240613	175500	233801790	8880	8880	8880	8880	0
88	20240613	175400	233801790	8880	8880	8880	8880	0
89	20240613	175300	233801790	8880	8880	8880	8880	0
90	20240613	175200	233801790	8880	8880	8880	8880	0
91	20240613	175100	233801790	8880	8880	8880	8880	0
92	20240613	175000	233801790	8880	8880	8880	8880	531
93	20240613	174900	233801790	8880	8880	8880	8880	0
94	20240613	174800	233801790	8880	8880	8880	8880	0
95	20240613	174700	233801790	8880	8880	8880	8880	0
96	20240613	174600	233801790	8880	8880	8880	8880	0
97	20240613	174500	233801790	8880	8880	8880	8880	0
98	20240613	174400	233801790	8880	8880	8880	8880	0
99	20240613	174300	233801790	8880	8880	8880	8880	0
100	20240613	174200	233801790	8880	8880	8880	8880	0
101	20240613	174100	233801790	8880	8880	8880	8880	0
102	20240613	174000	233801790	8880	8880	8880	8880	0
103	20240613	173900	233801790	8880	8880	8880	8880	0
104	20240613	173800	233801790	8880	8880	8880	8880	0
105	20240613	173700	233801790	8880	8880	8880	8880	0
106	20240613	173600	233801790	8880	8880	8880	8880	0
107	20240613	173500	233801790	8880	8880	8880	8880	0
108	20240613	173400	233801790	8880	8880	8880	8880	0
109	20240613	173300	233801790	8880	8880	8880	8880	0
110	20240613	173200	233801790	8880	8880	8880	8880	0
111	20240613	173100	233801790	8880	8880	8880	8880	0
112	20240613	173000	233801790	8880	8880	8880	8880	0
113	20240613	172900	233801790	8880	8880	8880	8880	0
114	20240613	172800	233801790	8880	8880	8880	8880	0
115	20240613	172700	233801790	8880	8880	8880	8880	0
116	20240613	172600	233801790	8880	8880	8880	8880	0
117	20240613	172500	233801790	8880	8880	8880	8880	0
118	20240613	172400	233801790	8880	8880	8880	8880	0
119	20240613	172300	233801790	8880	8880	8880	8880	0
120	20240613	172200	233801790	8880	8880	8880	8880	0
121	20240613	172100	233801790	8880	8880	8880	8880	0
122	20240613	172000	233801790	8880	8880	8880	8880	531
123	20240613	171900	233801790	8880	8880	8880	8880	0
124	20240613	171800	233801790	8880	8880	8880	8880	0
125	20240613	171700	233801790	8880	8880	8880	8880	0
126	20240613	171600	233801790	8880	8880	8880	8880	0
127	20240613	171500	233801790	8880	8880	8880	8880	0
128	20240613	171400	233801790	8880	8880	8880	8880	0
129	20240613	171300	233801790	8880	8880	8880	8880	0
130	20240613	171200	233801790	8880	8880	8880	8880	0
131	20240613	171100	233801790	8880	8880	8880	8880	0
132	20240613	171000	233801790	8880	8880	8880	8880	0
133	20240613	170900	233801790	8880	8880	8880	8880	0
134	20240613	170800	233801790	8880	8880	8880	8880	0
135	20240613	170700	233801790	8880	8880	8880	8880	0
136	20240613	170600	233801790	8880	8880	8880	8880	0
137	20240613	170500	233801790	8880	8880	8880	8880	0
138	20240613	170400	233801790	8880	8880	8880	8880	0
139	20240613	170300	233801790	8880	8880	8880	8880	0
140	20240613	170200	233801790	8880	8880	8880	8880	0
141	20240613	170100	233801790	8880	8880	8880	8880	0
142	20240613	170000	233801790	8880	8880	8880	8880	0
143	20240613	165900	233801790	8880	8880	8880	8880	0
144	20240613	165800	233801790	8880	8880	8880	8880	0
145	20240613	165700	233801790	8880	8880	8880	8880	0
146	20240613	165600	233801790	8880	8880	8880	8880	0
147	20240613	165500	233801790	8880	8880	8880	8880	0
148	20240613	165400	233801790	8880	8880	8880	8880	0
149	20240613	165300	233801790	8880	8880	8880	8880	0
150	20240613	165200	233801790	8880	8880	8880	8880	0
151	20240613	165100	233801790	8880	8880	8880	8880	0
152	20240613	165000	233801790	8880	8880	8880	8880	531
153	20240613	164900	233801790	8880	8880	8880	8880	0
154	20240613	164800	233801790	8880	8880	8880	8880	0
155	20240613	164700	233801790	8880	8880	8880	8880	0
156	20240613	164600	233801790	8880	8880	8880	8880	0
157	20240613	164500	233801790	8880	8880	8880	8880	0
158	20240613	164400	233801790	8880	8880	8880	8880	0
159	20240613	164300	233801790	8880	8880	8880	8880	0
160	20240613	164200	233801790	8880	8880	8880	8880	0
161	20240613	164100	233801790	8880	8880	8880	8880	0
162	20240613	164000	233801790	8880	8880	8880	8880	0
163	20240613	163900	233801790	8880	8880	8880	8880	0
164	20240613	163800	233801790	8880	8880	8880	8880	0
165	20240613	163700	233801790	8880	8880	8880	8880	0
166	20240613	163600	233801790	8880	8880	8880	8880	0
167	20240613	163500	233801790	8880	8880	8880	8880	0
168	20240613	163400	233801790	8880	8880	8880	8880	0
169	20240613	163300	233801790	8880	8880	8880	8880	0
170	20240613	163200	233801790	8880	8880	8880	8880	0
171	20240613	163100	233801790	8880	8880	8880	8880	0
172	20240613	163000	233801790	8880	8880	8880	8880	0
173	20240613	162900	233801790	8880	8880	8880	8880	0
174	20240613	162800	233801790	8880	8880	8880	8880	0
175	20240613	162700	233801790	8880	8880	8880	8880	0
176	20240613	162600	233801790	8880	8880	8880	8880	0
177	20240613	162500	233801790	8880	8880	8880	8880	0
178	20240613	162400	233801790	8880	8880	8880	8880	0
179	20240613	162300	233801790	8880	8880	8880	8880	0
180	20240613	162200	233801790	8880	8880	8880	8880	0
181	20240613	162100	233801790	8880	8880	8880	8880	0
182	20240613	162000	233801790	8880	8880	8880	8880	531
183	20240613	161900	233801790	8880	8880	8880	8880	0
184	20240613	161800	233801790	8880	8880	8880	8880	0
185	20240613	161700	233801790	8880	8880	8880	8880	0
186	20240613	161600	233801790	8880	8880	8880	8880	0
187	20240613	161500	233801790	8880	8880	8880	8880	0
188	20240613	161400	233801790	8880	8880	8880	8880	0
189	20240613	161300	233801790	8880	8880	8880	8880	0
190	20240613	161200	233801790	8880	8880	8880	8880	0
191	20240613	161100	233801790	8880	8880	8880	8880	0
192	20240613	161000	233801790	8880	8880	8880	8880	0
193	20240613	160900	233801790	8880	8880	8880	8880	0
194	20240613	160800	233801790	8880	8880	8880	8880	0
195	20240613	160700	233801790	8880	8880	8880	8880	0
196	20240613	160600	233801790	8880	8880	8880	8880	0
197	20240613	160500	233801790	8880	8880	8880	8880	0
198	20240613	160400	233801790	8880	8880	8880	8880	0
199	20240613	160300	233801790	8880	8880	8880	8880	0
200	20240613	160200	233801790	8880	8880	8880	8880	0
201	20240613	160100	233801790	8880	8880	8880	8880	0
202	20240613	160000	233801790	8880	8880	8880	8880	0
203	20240613	155900	233801790	8880	8880	8880	8880	0
204	20240613	155800	233801790	8880	8880	8880	8880	0
205	20240613	155700	233801790	8880	8880	8880	8880	0
206	20240613	155600	233801790	8880	8880	8880	8880	0
207	20240613	155500	233801790	8880	8880	8880	8880	0
208	20240613	155400	233801790	8880	8880	8880	8880	0
209	20240613	155300	233801790	8880	8880	8880	8880	0
210	20240613	155200	233801790	8880	8880	8880	8880	0
211	20240613	155100	233801790	8880	8880	8880	8880	0
212	20240613	155000	233801790	8880	8880	8880	8880	531
213	20240613	154900	233801790	8880	8880	8880	8880	0
214	20240613	154800	233801790	8880	8880	8880	8880	0
215	20240613	154700	233801790	8880	8880	8880	8880	0
216	20240613	154600	233801790	8880	8880	8880	8880	0
217	20240613	154500	233801790	8880	8880	8880	8880	0
218	20240613	154400	233801790	8880	8880	8880	8880	0
219	20240613	154300	233801790	8880	8880	8880	8880	0
220	20240613	154200	233801790	8880	8880	8880	8880	0
221	20240613	154100	233801790	8880	8880	8880	8880	0
222	20240613	154000	233801790	8880	8880	8880	8880	0
223	20240613	153900	233801790	8880	8880	8880	8880	0
224	20240613	153800	233801790	8880	8880	8880	8880	0
225	20240613	153700	233801790	8880	8880	8880	8880	0
226	20240613	153600	233801790	8880	8880	8880	8880	0
227	20240613	153500	233801790	8880	8880	8880	8880	0
228	20240613	153400	233801790	8880	8880	8880	8880	0
229	20240613	153300	233801790	8880	8880	8880	8880	0
230	20240613	153200	233801790	8880	8880	8880	8880	0
231	20240613	153100	233801790	8880	8880	8880	8880	0
232	20240613	153000	233801790	8880	8880	8880	8880	531
233	20240613	152900	229086510	8900	8900	8900	8900	0
234	20240613	152800	229086510	8900	8900	8900	8900	0
235	20240613	152700	229086510	8900	8900	8900	8900	0
236	20240613	152600	229086510	8900	8900	8900	8900	0
237	20240613	152500	229086510	8900	8900	8900	8900	0
238	20240613	152400	229086510	8900	8900	8900	8900	0
239	20240613	152300	229086510	8900	8900	8900	8900	0
240	20240613	152200	229086510	8900	8900	8900	8900	0
241	20240613	152100	229086510	8900	8900	8900	8900	0
242	20240613	152000	229086510	8900	8900	8900	8900	0
243	20240613	151900	229086510	8900	8900	8900	8900	2
244	20240613	151800	229068710	8880	8880	8880	8880	0
245	20240613	151700	229068710	8880	8880	8880	8880	0
246	20240613	151600	229068710	8880	8890	8890	8880	165
247	20240613	151500	227602860	8890	8900	8900	8890	227
248	20240613	151400	225584810	8900	8900	8900	8900	3
249	20240613	151300	225558110	8900	8900	8900	8900	0
250	20240613	151200	225558110	8900	8900	8900	8900	100
251	20240613	151100	224668110	8890	8890	8890	8890	0
252	20240613	151000	224668110	8890	8890	8890	8890	1
253	20240613	150900	224659220	8920	8890	8920	8890	3
254	20240613	150800	224632490	8890	8880	8890	8880	236
255	20240613	150700	222536450	8880	8880	8880	8880	12
256	20240613	150600	222429890	8880	8880	8880	8880	3
257	20240613	150500	222403250	8880	8880	8880	8880	200
258	20240613	150400	220627250	8890	8890	8890	8890	20
259	20240613	150300	220449450	8890	8890	8890	8890	117
260	20240613	150200	219409320	8880	8880	8880	8880	11
261	20240613	150100	219311640	8880	8880	8880	8880	338
262	20240613	150000	216310200	8880	8880	8880	8880	91
263	20240613	145900	215502120	8880	8900	8900	8880	1302
264	20240613	145800	203937300	8900	8900	8900	8900	0
265	20240613	145700	203937300	8900	8900	8900	8900	1
266	20240613	145600	203928400	8900	8900	8900	8900	22
267	20240613	145500	203732600	8900	8900	8900	8900	520
268	20240613	145400	199104600	8900	8900	8900	8900	0
269	20240613	145300	199104600	8900	8900	8900	8900	1
270	20240613	145200	199095700	8900	8900	8900	8900	26
271	20240613	145100	198864300	8900	8900	8920	8900	124
272	20240613	145000	197760240	8900	8900	8900	8900	19
273	20240613	144900	197591140	8900	8900	8900	8900	10
274	20240613	144800	197502140	8900	8900	8900	8900	0
275	20240613	144700	197502140	8900	8900	8900	8900	50
276	20240613	144600	197057140	8900	8900	8900	8900	0
277	20240613	144500	197057140	8900	8900	8900	8900	1
278	20240613	144400	197048240	8920	8920	8920	8920	0
279	20240613	144300	197048240	8920	8920	8920	8920	57
280	20240613	144200	196539800	8900	8900	8900	8900	200
281	20240613	144100	194759800	8900	8900	8900	8900	180
282	20240613	144000	193157800	8900	8900	8900	8900	15
283	20240613	143900	193024300	8900	8900	8900	8900	30
284	20240613	143800	192757300	8900	8900	8900	8900	316
285	20240613	143700	189944900	8900	8900	8900	8900	100
286	20240613	143600	189054900	8900	8900	8900	8900	20
287	20240613	143500	188876900	8910	8910	8910	8910	456
288	20240613	143400	184813940	8910	8910	8910	8910	44
289	20240613	143300	184421900	8910	8910	8910	8910	440
290	20240613	143200	180501500	8910	8910	8910	8910	0
291	20240613	143100	180501500	8910	8910	8910	8910	0
292	20240613	143000	180501500	8910	8910	8910	8910	4
293	20240613	142900	180465860	8910	8910	8910	8910	276
294	20240613	142800	178006700	8910	8910	8910	8910	0
295	20240613	142700	178006700	8910	8910	8910	8910	1
296	20240613	142600	177997790	8910	8910	8910	8910	0
297	20240613	142500	177997790	8910	8920	8920	8910	50
298	20240613	142400	177552070	8950	8950	8950	8950	0
299	20240613	142300	177552070	8950	8950	8950	8950	0
300	20240613	142200	177552070	8950	8950	8950	8950	0
301	20240613	142100	177552070	8950	8950	8950	8950	0
302	20240613	142000	177552070	8950	8950	8950	8950	1
303	20240613	141900	177543120	8950	8950	8950	8950	0
304	20240613	141800	177543120	8950	8950	8950	8950	10
305	20240613	141700	177453620	8950	8940	8950	8930	7
306	20240613	141600	177391030	8950	8950	8950	8950	115
307	20240613	141500	176361780	8940	8930	8940	8930	346
308	20240613	141400	173268700	8930	8920	8930	8920	250
309	20240613	141300	171037630	8900	8900	8900	8900	0
310	20240613	141200	171037630	8900	8900	8900	8900	121
311	20240613	141100	169960730	8900	8900	8900	8900	0
312	20240613	141000	169960730	8900	8900	8900	8900	2
313	20240613	140900	169942930	8910	8910	8910	8910	33
314	20240613	140800	169648900	8900	8900	8900	8900	238
315	20240613	140700	167530700	8900	8900	8900	8900	0
316	20240613	140600	167530700	8900	8900	8900	8900	0
317	20240613	140500	167530700	8900	8900	8900	8900	400
318	20240613	140400	163970700	8910	8910	8910	8910	48
319	20240613	140300	163543020	8900	8900	8900	8900	235
320	20240613	140200	161451520	8900	8860	8900	8860	267
321	20240613	140100	159079220	8860	8860	8860	8860	0
322	20240613	140000	159079220	8860	8860	8860	8860	0
323	20240613	135900	159079220	8860	8860	8860	8860	32
324	20240613	135800	158795700	8860	8860	8860	8860	30
325	20240613	135700	158529900	8860	8860	8860	8860	38
326	20240613	135600	158193220	8860	8860	8860	8860	0
327	20240613	135500	158193220	8860	8860	8860	8860	200
328	20240613	135400	156421220	8860	8860	8860	8860	0
329	20240613	135300	156421220	8860	8860	8860	8860	0
330	20240613	135200	156421220	8860	8860	8860	8860	0
331	20240613	135100	156421220	8860	8860	8860	8860	21
332	20240613	135000	156235160	8860	8860	8860	8860	0
333	20240613	134900	156235160	8860	8860	8860	8860	0
334	20240613	134800	156235160	8860	8860	8860	8860	0
335	20240613	134700	156235160	8860	8860	8860	8860	0
336	20240613	134600	156235160	8860	8860	8860	8860	0
337	20240613	134500	156235160	8860	8860	8860	8860	0
338	20240613	134400	156235160	8860	8860	8860	8860	0
339	20240613	134300	156235160	8860	8860	8860	8860	0
340	20240613	134200	156235160	8860	8860	8860	8860	0
341	20240613	134100	156235160	8860	8860	8860	8860	40
342	20240613	134000	155880760	8910	8910	8910	8910	0
343	20240613	133900	155880760	8910	8910	8910	8910	0
344	20240613	133800	155880760	8910	8910	8910	8910	0
345	20240613	133700	155880760	8910	8910	8910	8910	0
346	20240613	133600	155880760	8910	8910	8910	8910	0
347	20240613	133500	155880760	8910	8890	8910	8890	150
348	20240613	133400	154545660	8890	8890	8890	8890	0
349	20240613	133300	154545660	8890	8890	8890	8890	101
350	20240613	133200	153647770	8920	8920	8920	8920	45
351	20240613	133100	153246370	8920	8920	8920	8920	0
352	20240613	133000	153246370	8920	8920	8920	8920	0
353	20240613	132900	153246370	8920	8920	8920	8920	50
354	20240613	132800	152800370	8950	8950	8950	8950	0
355	20240613	132700	152800370	8950	8950	8950	8950	0
356	20240613	132600	152800370	8950	8950	8950	8950	0
357	20240613	132500	152800370	8950	8950	8950	8950	0
358	20240613	132400	152800370	8950	8950	8950	8950	0
359	20240613	132300	152800370	8950	8950	8950	8950	1
360	20240613	132200	152791420	8950	8950	8950	8950	50
361	20240613	132100	152343920	8950	8950	8950	8950	0
362	20240613	132000	152343920	8950	8950	8950	8950	12
363	20240613	131900	152236520	8970	8970	8970	8970	0
364	20240613	131800	152236520	8970	8970	8970	8970	2
365	20240613	131700	152218580	8990	8990	8990	8990	0
366	20240613	131600	152218580	8990	8990	8990	8990	337
367	20240613	131500	149188950	8990	8990	8990	8990	0
368	20240613	131400	149188950	8990	8990	8990	8990	320
369	20240613	131300	146312150	9000	8930	9000	8930	1010
370	20240613	131200	137257350	8940	8890	8940	8890	1000
371	20240613	131100	128337160	8890	8890	8890	8890	0
372	20240613	131000	128337160	8890	8890	8890	8890	0
373	20240613	130900	128337160	8890	8890	8890	8890	0
374	20240613	130800	128337160	8890	8880	8890	8880	700
375	20240613	130700	122114350	8880	8880	8880	8880	10
376	20240613	130600	122025550	8880	8880	8880	8880	6
377	20240613	130500	121972270	8880	8880	8880	8880	57
378	20240613	130400	121466110	8850	8850	8850	8850	200
379	20240613	130300	119696110	8850	8850	8850	8850	0
380	20240613	130200	119696110	8850	8860	8860	8850	100
381	20240613	130100	118811010	8880	8880	8880	8880	0
382	20240613	130000	118811010	8880	8880	8880	8880	0
383	20240613	125900	118811010	8880	8880	8880	8880	0
384	20240613	125800	118811010	8880	8880	8880	8880	0
385	20240613	125700	118811010	8880	8880	8880	8870	81
386	20240613	125600	118091750	8880	8880	8880	8880	237
387	20240613	125500	115987190	8880	8880	8880	8880	1
388	20240613	125400	115978310	8870	8870	8870	8870	5
389	20240613	125300	115933960	8870	8870	8870	8870	0
390	20240613	125200	115933960	8870	8870	8870	8870	0
391	20240613	125100	115933960	8870	8870	8870	8870	0
392	20240613	125000	115933960	8870	8870	8870	8870	100
393	20240613	124900	115046960	8870	8870	8870	8870	0
394	20240613	124800	115046960	8870	8870	8870	8870	0
395	20240613	124700	115046960	8870	8870	8870	8870	0
396	20240613	124600	115046960	8870	8870	8870	8870	3
397	20240613	124500	115020350	8870	8870	8870	8870	127
398	20240613	124400	113893860	8850	8850	8850	8850	0
399	20240613	124300	113893860	8850	8850	8850	8850	100
400	20240613	124200	113008860	8850	8850	8850	8850	0
401	20240613	124100	113008860	8850	8850	8850	8850	0
402	20240613	124000	113008860	8850	8850	8850	8850	0
403	20240613	123900	113008860	8850	8850	8850	8850	3
404	20240613	123800	112982310	8870	8870	8870	8870	0
405	20240613	123700	112982310	8870	8870	8870	8870	0
406	20240613	123600	112982310	8870	8870	8870	8870	0
407	20240613	123500	112982310	8870	8870	8870	8870	0
408	20240613	123400	112982310	8870	8870	8870	8870	0
409	20240613	123300	112982310	8870	8870	8870	8870	0
410	20240613	123200	112982310	8870	8870	8870	8870	0
411	20240613	123100	112982310	8870	8870	8870	8870	0
412	20240613	123000	112982310	8870	8870	8870	8870	0
413	20240613	122900	112982310	8870	8870	8870	8870	0
414	20240613	122800	112982310	8870	8870	8870	8870	0
415	20240613	122700	112982310	8870	8870	8870	8870	10
416	20240613	122600	112893610	8850	8850	8850	8850	0
417	20240613	122500	112893610	8850	8850	8850	8850	26
418	20240613	122400	112663510	8860	8860	8860	8860	100
419	20240613	122300	111777510	8850	8850	8850	8850	506
420	20240613	122200	107299410	8850	8850	8850	8850	108
421	20240613	122100	106343610	8850	8850	8850	8850	52
422	20240613	122000	105883410	8850	8850	8850	8850	0
423	20240613	121900	105883410	8850	8850	8850	8850	0
424	20240613	121800	105883410	8850	8850	8850	8850	0
425	20240613	121700	105883410	8850	8850	8850	8850	0
426	20240613	121600	105883410	8850	8850	8850	8850	1
427	20240613	121500	105874560	8850	8850	8850	8850	0
428	20240613	121400	105874560	8850	8850	8850	8850	0
429	20240613	121300	105874560	8850	8850	8850	8850	0
430	20240613	121200	105874560	8850	8850	8850	8850	0
431	20240613	121100	105874560	8850	8850	8850	8850	0
432	20240613	121000	105874560	8850	8850	8850	8850	10
433	20240613	120900	105786060	8850	8850	8850	8850	84
434	20240613	120800	105042660	8840	8840	8840	8840	0
435	20240613	120700	105042660	8840	8840	8840	8840	0
436	20240613	120600	105042660	8840	8840	8840	8840	115
437	20240613	120500	104026060	8840	8840	8840	8840	0
438	20240613	120400	104026060	8840	8840	8840	8840	36
439	20240613	120300	103707820	8840	8840	8840	8840	0
440	20240613	120200	103707820	8840	8840	8840	8840	0
441	20240613	120100	103707820	8840	8850	8850	8840	367
442	20240613	120000	100463370	8850	8850	8850	8850	0
443	20240613	115900	100463370	8850	8850	8850	8850	0
444	20240613	115800	100463370	8850	8850	8850	8850	0
445	20240613	115700	100463370	8850	8850	8850	8850	0
446	20240613	115600	100463370	8850	8850	8850	8850	0
447	20240613	115500	100463370	8850	8850	8850	8850	0
448	20240613	115400	100463370	8850	8850	8850	8850	0
449	20240613	115300	100463370	8850	8850	8850	8850	2
450	20240613	115200	100445670	8840	8840	8840	8840	0
451	20240613	115100	100445670	8840	8840	8840	8840	0
452	20240613	115000	100445670	8840	8840	8840	8840	0
453	20240613	114900	100445670	8840	8840	8840	8840	0
454	20240613	114800	100445670	8840	8840	8840	8840	0
455	20240613	114700	100445670	8840	8840	8840	8840	0
456	20240613	114600	100445670	8840	8840	8840	8840	25
457	20240613	114500	100224670	8840	8840	8840	8840	0
458	20240613	114400	100224670	8840	8840	8840	8840	10
459	20240613	114300	100136270	8840	8850	8850	8840	500
460	20240613	114200	95716120	8850	8850	8850	8850	0
461	20240613	114100	95716120	8850	8850	8850	8850	0
462	20240613	114000	95716120	8850	8850	8850	8850	0
463	20240613	113900	95716120	8850	8850	8850	8850	0
464	20240613	113800	95716120	8850	8850	8850	8850	247
465	20240613	113700	93530170	8860	8860	8860	8860	0
466	20240613	113600	93530170	8860	8860	8860	8860	0
467	20240613	113500	93530170	8860	8860	8860	8860	0
468	20240613	113400	93530170	8860	8860	8860	8860	1
469	20240613	113300	93521310	8860	8860	8860	8860	0
470	20240613	113200	93521310	8860	8860	8860	8860	0
471	20240613	113100	93521310	8860	8860	8860	8860	163
472	20240613	113000	92077130	8860	8860	8860	8860	0
473	20240613	112900	92077130	8860	8860	8860	8860	0
474	20240613	112800	92077130	8860	8860	8860	8860	0
475	20240613	112700	92077130	8860	8860	8860	8860	0
476	20240613	112600	92077130	8860	8860	8860	8860	0
477	20240613	112500	92077130	8860	8860	8860	8860	200
478	20240613	112400	90305130	8870	8870	8870	8870	0
479	20240613	112300	90305130	8870	8870	8870	8870	14
480	20240613	112200	90180950	8870	8870	8870	8870	0
481	20240613	112100	90180950	8870	8880	8880	8870	100
482	20240613	112000	89293460	8880	8880	8880	8880	0
483	20240613	111900	89293460	8880	8880	8880	8880	0
484	20240613	111800	89293460	8880	8880	8880	8880	100
485	20240613	111700	88405460	8870	8870	8870	8870	0
486	20240613	111600	88405460	8870	8870	8870	8870	0
487	20240613	111500	88405460	8870	8870	8870	8870	100
488	20240613	111400	87518460	8870	8880	8880	8870	163
489	20240613	111300	86072630	8890	8890	8890	8890	0
490	20240613	111200	86072630	8890	8890	8890	8890	0
491	20240613	111100	86072630	8890	8890	8890	8890	0
492	20240613	111000	86072630	8890	8890	8890	8890	1
493	20240613	110900	86063740	8870	8870	8870	8870	0
494	20240613	110800	86063740	8870	8870	8870	8870	10
495	20240613	110700	85975040	8870	8870	8870	8870	100
496	20240613	110600	85088040	8890	8880	8890	8880	27
497	20240613	110500	84848270	8880	8880	8880	8880	200
498	20240613	110400	83072270	8880	8880	8880	8880	76
499	20240613	110300	82397390	8880	8880	8880	8880	32
500	20240613	110200	82113230	8880	8880	8880	8880	25
501	20240613	110100	81891230	8890	8890	8890	8890	0
502	20240613	110000	81891230	8890	8890	8890	8890	0
503	20240613	105900	81891230	8890	8890	8890	8890	1
504	20240613	105800	81882340	8880	8880	8880	8880	10
505	20240613	105700	81793540	8890	8890	8890	8890	0
506	20240613	105600	81793540	8890	8890	8890	8890	1
507	20240613	105500	81784650	8880	8880	8880	8880	0
508	20240613	105400	81784650	8880	8880	8880	8880	0
509	20240613	105300	81784650	8880	8880	8880	8880	120
510	20240613	105200	80719050	8880	8880	8880	8880	0
511	20240613	105100	80719050	8880	8880	8880	8880	56
512	20240613	105000	80221770	8880	8890	8890	8880	101
513	20240613	104900	79324880	8890	8890	8890	8890	5
514	20240613	104800	79280430	8890	8890	8890	8890	3
515	20240613	104700	79253760	8880	8880	8880	8880	0
516	20240613	104600	79253760	8880	8880	8880	8880	0
517	20240613	104500	79253760	8880	8880	8880	8880	0
518	20240613	104400	79253760	8880	8880	8880	8880	0
519	20240613	104300	79253760	8880	8880	8880	8880	387
520	20240613	104200	75817200	8880	8880	8880	8880	0
521	20240613	104100	75817200	8880	8880	8880	8880	6
522	20240613	104000	75763920	8880	8880	8880	8880	7
523	20240613	103900	75701760	8880	8880	8880	8880	0
524	20240613	103800	75701760	8880	8880	8880	8880	0
525	20240613	103700	75701760	8880	8880	8880	8880	1
526	20240613	103600	75692880	8880	8880	8880	8880	1
527	20240613	103500	75684000	8880	8880	8880	8880	233
528	20240613	103400	73614960	8870	8870	8870	8870	0
529	20240613	103300	73614960	8870	8870	8870	8870	0
530	20240613	103200	73614960	8870	8870	8870	8870	0
531	20240613	103100	73614960	8870	8870	8870	8870	100
532	20240613	103000	72727960	8880	8880	8880	8880	20
533	20240613	102900	72550360	8880	8880	8880	8880	43
534	20240613	102800	72168520	8880	8880	8880	8880	89
535	20240613	102700	71378200	8880	8880	8880	8880	411
536	20240613	102600	67728520	8880	8880	8880	8880	0
537	20240613	102500	67728520	8880	8880	8880	8880	2
538	20240613	102400	67710760	8870	8870	8870	8870	400
539	20240613	102300	64162760	8870	8870	8870	8870	0
540	20240613	102200	64162760	8870	8870	8870	8870	0
541	20240613	102100	64162760	8870	8870	8870	8870	10
542	20240613	102000	64074060	8870	8870	8870	8870	0
543	20240613	101900	64074060	8870	8870	8870	8870	15
544	20240613	101800	63941010	8880	8880	8880	8880	1
545	20240613	101700	63932130	8870	8870	8870	8870	34
546	20240613	101600	63630550	8870	8870	8870	8870	0
547	20240613	101500	63630550	8870	8870	8870	8870	0
548	20240613	101400	63630550	8870	8870	8870	8870	32
549	20240613	101300	63346710	8880	8880	8880	8880	0
550	20240613	101200	63346710	8880	8880	8880	8880	60
551	20240613	101100	62813910	8870	8870	8870	8870	0
552	20240613	101000	62813910	8870	8870	8870	8870	50
553	20240613	100900	62370410	8880	8880	8880	8880	10
554	20240613	100800	62281610	8880	8880	8880	8880	0
555	20240613	100700	62281610	8880	8880	8880	8880	0
556	20240613	100600	62281610	8880	8880	8880	8880	0
557	20240613	100500	62281610	8880	8880	8880	8880	3
558	20240613	100400	62254970	8890	8890	8890	8890	1
559	20240613	100300	62246080	8890	8870	8890	8870	74
560	20240613	100200	61589680	8870	8870	8870	8870	0
561	20240613	100100	61589680	8870	8870	8870	8870	0
562	20240613	100000	61589680	8870	8870	8870	8870	0
563	20240613	095900	61589680	8870	8880	8880	8870	446
564	20240613	095800	57633600	8880	8880	8880	8880	100
565	20240613	095700	56745600	8890	8890	8890	8890	0
566	20240613	095600	56745600	8890	8890	8890	8890	11
567	20240613	095500	56647810	8890	8890	8890	8890	7
568	20240613	095400	56585580	8890	8890	8890	8890	1
569	20240613	095300	56576690	8890	8860	8890	8860	281
570	20240613	095200	54084240	8870	8870	8870	8870	100
571	20240613	095100	53197240	8860	8870	8870	8860	137
572	20240613	095000	51982060	8880	8880	8880	8880	126
573	20240613	094900	50863180	8880	8880	8880	8880	0
574	20240613	094800	50863180	8880	8880	8880	8880	5
575	20240613	094700	50818780	8880	8880	8880	8880	0
576	20240613	094600	50818780	8880	8870	8880	8870	80
577	20240613	094500	50109020	8860	8870	8870	8860	2
578	20240613	094400	50091290	8870	8870	8870	8870	3
579	20240613	094300	50064680	8870	8870	8870	8870	1
580	20240613	094200	50055810	8870	8870	8870	8870	0
581	20240613	094100	50055810	8870	8870	8870	8870	0
582	20240613	094000	50055810	8870	8870	8870	8870	20
583	20240613	093900	49878410	8870	8870	8870	8870	10
584	20240613	093800	49789710	8870	8870	8870	8870	29
585	20240613	093700	49532480	8860	8860	8860	8860	66
586	20240613	093600	48947720	8860	8860	8860	8860	100
587	20240613	093500	48061720	8860	8860	8860	8860	460
588	20240613	093400	43986120	8860	8860	8860	8860	34
589	20240613	093300	43684880	8870	8870	8870	8870	0
590	20240613	093200	43684880	8870	8870	8870	8870	0
591	20240613	093100	43684880	8870	8870	8870	8870	0
592	20240613	093000	43684880	8870	8870	8870	8870	0
593	20240613	092900	43684880	8870	8870	8870	8870	20
594	20240613	092800	43507480	8870	8870	8870	8870	124
595	20240613	092700	42407600	8870	8870	8870	8870	100
596	20240613	092600	41520600	8840	8840	8840	8840	0
597	20240613	092500	41520600	8840	8840	8840	8840	683
598	20240613	092400	35482880	8870	8870	8870	8870	30
599	20240613	092300	35216780	8890	8890	8890	8890	1
600	20240613	092200	35207890	8840	8840	8840	8840	16
601	20240613	092100	35066450	8840	8850	8850	8840	903
602	20240613	092000	27078250	8850	8890	8890	8850	175
603	20240613	091900	25527480	8890	8900	8900	8890	12
604	20240613	091800	25420780	8900	8900	8900	8900	1
605	20240613	091700	25411880	8900	8900	8900	8900	0
606	20240613	091600	25411880	8900	8900	8900	8900	1
607	20240613	091500	25402980	8850	8850	8850	8850	0
608	20240613	091400	25402980	8850	8850	8850	8850	12
609	20240613	091300	25296780	8850	8850	8850	8850	0
610	20240613	091200	25296780	8850	8850	8850	8850	0
611	20240613	091100	25296780	8850	8860	8860	8840	118
612	20240613	091000	24252780	8870	8870	8870	8870	22
613	20240613	090900	24057640	8870	8870	8870	8870	0
614	20240613	090800	24057640	8870	8920	8930	8830	367
615	20240613	090700	20797440	8930	8930	8930	8930	100
616	20240613	090600	19904440	8930	8920	8930	8920	8
617	20240613	090500	19833010	8920	8940	8940	8920	52
618	20240613	090400	19368160	8830	8820	8850	8820	314
619	20240613	090300	16596000	8830	8830	8830	8830	10
620	20240613	090200	16507700	8820	8890	8890	8820	1264
621	20240613	090100	5316790	8940	8870	8940	8870	2
622	20240613	090000	5298980	8870	9080	9080	8870	587