KissMeData/037460/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192000	123465740	8930	8930	8930	8930	244
3	20240620	191900	123465740	8930	8930	8930	8930	0
4	20240620	191800	123465740	8930	8930	8930	8930	0
5	20240620	191700	123465740	8930	8930	8930	8930	0
6	20240620	191600	123465740	8930	8930	8930	8930	0
7	20240620	191500	123465740	8930	8930	8930	8930	0
8	20240620	191400	123465740	8930	8930	8930	8930	0
9	20240620	191300	123465740	8930	8930	8930	8930	0
10	20240620	191200	123465740	8930	8930	8930	8930	0
11	20240620	191100	123465740	8930	8930	8930	8930	0
12	20240620	191000	123465740	8930	8930	8930	8930	0
13	20240620	190900	123465740	8930	8930	8930	8930	0
14	20240620	190800	123465740	8930	8930	8930	8930	0
15	20240620	190700	123465740	8930	8930	8930	8930	0
16	20240620	190600	123465740	8930	8930	8930	8930	0
17	20240620	190500	123465740	8930	8930	8930	8930	0
18	20240620	190400	123465740	8930	8930	8930	8930	0
19	20240620	190300	123465740	8930	8930	8930	8930	0
20	20240620	190200	123465740	8930	8930	8930	8930	0
21	20240620	190100	123465740	8930	8930	8930	8930	0
22	20240620	190000	123465740	8930	8930	8930	8930	0
23	20240620	185900	123465740	8930	8930	8930	8930	0
24	20240620	185800	123465740	8930	8930	8930	8930	0
25	20240620	185700	123465740	8930	8930	8930	8930	0
26	20240620	185600	123465740	8930	8930	8930	8930	0
27	20240620	185500	123465740	8930	8930	8930	8930	0
28	20240620	185400	123465740	8930	8930	8930	8930	0
29	20240620	185300	123465740	8930	8930	8930	8930	0
30	20240620	185200	123465740	8930	8930	8930	8930	0
31	20240620	185100	123465740	8930	8930	8930	8930	0
32	20240620	185000	123465740	8930	8930	8930	8930	244
33	20240620	184900	123465740	8930	8930	8930	8930	0
34	20240620	184800	123465740	8930	8930	8930	8930	0
35	20240620	184700	123465740	8930	8930	8930	8930	0
36	20240620	184600	123465740	8930	8930	8930	8930	0
37	20240620	184500	123465740	8930	8930	8930	8930	0
38	20240620	184400	123465740	8930	8930	8930	8930	0
39	20240620	184300	123465740	8930	8930	8930	8930	0
40	20240620	184200	123465740	8930	8930	8930	8930	0
41	20240620	184100	123465740	8930	8930	8930	8930	0
42	20240620	184000	123465740	8930	8930	8930	8930	0
43	20240620	183900	123465740	8930	8930	8930	8930	0
44	20240620	183800	123465740	8930	8930	8930	8930	0
45	20240620	183700	123465740	8930	8930	8930	8930	0
46	20240620	183600	123465740	8930	8930	8930	8930	0
47	20240620	183500	123465740	8930	8930	8930	8930	0
48	20240620	183400	123465740	8930	8930	8930	8930	0
49	20240620	183300	123465740	8930	8930	8930	8930	0
50	20240620	183200	123465740	8930	8930	8930	8930	0
51	20240620	183100	123465740	8930	8930	8930	8930	0
52	20240620	183000	123465740	8930	8930	8930	8930	0
53	20240620	182900	123465740	8930	8930	8930	8930	0
54	20240620	182800	123465740	8930	8930	8930	8930	0
55	20240620	182700	123465740	8930	8930	8930	8930	0
56	20240620	182600	123465740	8930	8930	8930	8930	0
57	20240620	182500	123465740	8930	8930	8930	8930	0
58	20240620	182400	123465740	8930	8930	8930	8930	0
59	20240620	182300	123465740	8930	8930	8930	8930	0
60	20240620	182200	123465740	8930	8930	8930	8930	0
61	20240620	182100	123465740	8930	8930	8930	8930	0
62	20240620	182000	123465740	8930	8930	8930	8930	244
63	20240620	181900	123465740	8930	8930	8930	8930	0
64	20240620	181800	123465740	8930	8930	8930	8930	0
65	20240620	181700	123465740	8930	8930	8930	8930	0
66	20240620	181600	123465740	8930	8930	8930	8930	0
67	20240620	181500	123465740	8930	8930	8930	8930	0
68	20240620	181400	123465740	8930	8930	8930	8930	0
69	20240620	181300	123465740	8930	8930	8930	8930	0
70	20240620	181200	123465740	8930	8930	8930	8930	0
71	20240620	181100	123465740	8930	8930	8930	8930	0
72	20240620	181000	123465740	8930	8930	8930	8930	0
73	20240620	180900	123465740	8930	8930	8930	8930	0
74	20240620	180800	123465740	8930	8930	8930	8930	0
75	20240620	180700	123465740	8930	8930	8930	8930	0
76	20240620	180600	123465740	8930	8930	8930	8930	0
77	20240620	180500	123465740	8930	8930	8930	8930	0
78	20240620	180400	123465740	8930	8930	8930	8930	0
79	20240620	180300	123465740	8930	8930	8930	8930	0
80	20240620	180200	123465740	8930	8930	8930	8930	0
81	20240620	180100	123465740	8930	8930	8930	8930	0
82	20240620	180000	123465740	8930	8930	8930	8930	0
83	20240620	175900	123465740	8930	8930	8930	8930	0
84	20240620	175800	123465740	8930	8930	8930	8930	0
85	20240620	175700	123465740	8930	8930	8930	8930	0
86	20240620	175600	123465740	8930	8930	8930	8930	0
87	20240620	175500	123465740	8930	8930	8930	8930	0
88	20240620	175400	123465740	8930	8930	8930	8930	0
89	20240620	175300	123465740	8930	8930	8930	8930	0
90	20240620	175200	123465740	8930	8930	8930	8930	0
91	20240620	175100	123465740	8930	8930	8930	8930	0
92	20240620	175000	123465740	8930	8930	8930	8930	244
93	20240620	174900	123465740	8930	8930	8930	8930	0
94	20240620	174800	123465740	8930	8930	8930	8930	0
95	20240620	174700	123465740	8930	8930	8930	8930	0
96	20240620	174600	123465740	8930	8930	8930	8930	0
97	20240620	174500	123465740	8930	8930	8930	8930	0
98	20240620	174400	123465740	8930	8930	8930	8930	0
99	20240620	174300	123465740	8930	8930	8930	8930	0
100	20240620	174200	123465740	8930	8930	8930	8930	0
101	20240620	174100	123465740	8930	8930	8930	8930	0
102	20240620	174000	123465740	8930	8930	8930	8930	0
103	20240620	173900	123465740	8930	8930	8930	8930	0
104	20240620	173800	123465740	8930	8930	8930	8930	0
105	20240620	173700	123465740	8930	8930	8930	8930	0
106	20240620	173600	123465740	8930	8930	8930	8930	0
107	20240620	173500	123465740	8930	8930	8930	8930	0
108	20240620	173400	123465740	8930	8930	8930	8930	0
109	20240620	173300	123465740	8930	8930	8930	8930	0
110	20240620	173200	123465740	8930	8930	8930	8930	0
111	20240620	173100	123465740	8930	8930	8930	8930	0
112	20240620	173000	123465740	8930	8930	8930	8930	0
113	20240620	172900	123465740	8930	8930	8930	8930	0
114	20240620	172800	123465740	8930	8930	8930	8930	0
115	20240620	172700	123465740	8930	8930	8930	8930	0
116	20240620	172600	123465740	8930	8930	8930	8930	0
117	20240620	172500	123465740	8930	8930	8930	8930	0
118	20240620	172400	123465740	8930	8930	8930	8930	0
119	20240620	172300	123465740	8930	8930	8930	8930	0
120	20240620	172200	123465740	8930	8930	8930	8930	0
121	20240620	172100	123465740	8930	8930	8930	8930	0
122	20240620	172000	123465740	8930	8930	8930	8930	244
123	20240620	171900	123465740	8930	8930	8930	8930	0
124	20240620	171800	123465740	8930	8930	8930	8930	0
125	20240620	171700	123465740	8930	8930	8930	8930	0
126	20240620	171600	123465740	8930	8930	8930	8930	0
127	20240620	171500	123465740	8930	8930	8930	8930	0
128	20240620	171400	123465740	8930	8930	8930	8930	0
129	20240620	171300	123465740	8930	8930	8930	8930	0
130	20240620	171200	123465740	8930	8930	8930	8930	0
131	20240620	171100	123465740	8930	8930	8930	8930	0
132	20240620	171000	123465740	8930	8930	8930	8930	0
133	20240620	170900	123465740	8930	8930	8930	8930	0
134	20240620	170800	123465740	8930	8930	8930	8930	0
135	20240620	170700	123465740	8930	8930	8930	8930	0
136	20240620	170600	123465740	8930	8930	8930	8930	0
137	20240620	170500	123465740	8930	8930	8930	8930	0
138	20240620	170400	123465740	8930	8930	8930	8930	0
139	20240620	170300	123465740	8930	8930	8930	8930	0
140	20240620	170200	123465740	8930	8930	8930	8930	0
141	20240620	170100	123465740	8930	8930	8930	8930	0
142	20240620	170000	123465740	8930	8930	8930	8930	0
143	20240620	165900	123465740	8930	8930	8930	8930	0
144	20240620	165800	123465740	8930	8930	8930	8930	0
145	20240620	165700	123465740	8930	8930	8930	8930	0
146	20240620	165600	123465740	8930	8930	8930	8930	0
147	20240620	165500	123465740	8930	8930	8930	8930	0
148	20240620	165400	123465740	8930	8930	8930	8930	0
149	20240620	165300	123465740	8930	8930	8930	8930	0
150	20240620	165200	123465740	8930	8930	8930	8930	0
151	20240620	165100	123465740	8930	8930	8930	8930	0
152	20240620	165000	123465740	8930	8930	8930	8930	244
153	20240620	164900	123465740	8930	8930	8930	8930	0
154	20240620	164800	123465740	8930	8930	8930	8930	0
155	20240620	164700	123465740	8930	8930	8930	8930	0
156	20240620	164600	123465740	8930	8930	8930	8930	0
157	20240620	164500	123465740	8930	8930	8930	8930	0
158	20240620	164400	123465740	8930	8930	8930	8930	0
159	20240620	164300	123465740	8930	8930	8930	8930	0
160	20240620	164200	123465740	8930	8930	8930	8930	0
161	20240620	164100	123465740	8930	8930	8930	8930	0
162	20240620	164000	123465740	8930	8930	8930	8930	0
163	20240620	163900	123465740	8930	8930	8930	8930	0
164	20240620	163800	123465740	8930	8930	8930	8930	0
165	20240620	163700	123465740	8930	8930	8930	8930	0
166	20240620	163600	123465740	8930	8930	8930	8930	0
167	20240620	163500	123465740	8930	8930	8930	8930	0
168	20240620	163400	123465740	8930	8930	8930	8930	0
169	20240620	163300	123465740	8930	8930	8930	8930	0
170	20240620	163200	123465740	8930	8930	8930	8930	0
171	20240620	163100	123465740	8930	8930	8930	8930	0
172	20240620	163000	123465740	8930	8930	8930	8930	0
173	20240620	162900	123465740	8930	8930	8930	8930	0
174	20240620	162800	123465740	8930	8930	8930	8930	0
175	20240620	162700	123465740	8930	8930	8930	8930	0
176	20240620	162600	123465740	8930	8930	8930	8930	0
177	20240620	162500	123465740	8930	8930	8930	8930	0
178	20240620	162400	123465740	8930	8930	8930	8930	0
179	20240620	162300	123465740	8930	8930	8930	8930	0
180	20240620	162200	123465740	8930	8930	8930	8930	0
181	20240620	162100	123465740	8930	8930	8930	8930	0
182	20240620	162000	123465740	8930	8930	8930	8930	244
183	20240620	161900	123465740	8930	8930	8930	8930	0
184	20240620	161800	123465740	8930	8930	8930	8930	0
185	20240620	161700	123465740	8930	8930	8930	8930	0
186	20240620	161600	123465740	8930	8930	8930	8930	0
187	20240620	161500	123465740	8930	8930	8930	8930	0
188	20240620	161400	123465740	8930	8930	8930	8930	0
189	20240620	161300	123465740	8930	8930	8930	8930	0
190	20240620	161200	123465740	8930	8930	8930	8930	0
191	20240620	161100	123465740	8930	8930	8930	8930	0
192	20240620	161000	123465740	8930	8930	8930	8930	0
193	20240620	160900	123465740	8930	8930	8930	8930	0
194	20240620	160800	123465740	8930	8930	8930	8930	0
195	20240620	160700	123465740	8930	8930	8930	8930	0
196	20240620	160600	123465740	8930	8930	8930	8930	0
197	20240620	160500	123465740	8930	8930	8930	8930	0
198	20240620	160400	123465740	8930	8930	8930	8930	0
199	20240620	160300	123465740	8930	8930	8930	8930	0
200	20240620	160200	123465740	8930	8930	8930	8930	0
201	20240620	160100	123465740	8930	8930	8930	8930	0
202	20240620	160000	123465740	8930	8930	8930	8930	0
203	20240620	155900	123465740	8930	8930	8930	8930	0
204	20240620	155800	123465740	8930	8930	8930	8930	0
205	20240620	155700	123465740	8930	8930	8930	8930	0
206	20240620	155600	123465740	8930	8930	8930	8930	0
207	20240620	155500	123465740	8930	8930	8930	8930	0
208	20240620	155400	123465740	8930	8930	8930	8930	0
209	20240620	155300	123465740	8930	8930	8930	8930	0
210	20240620	155200	123465740	8930	8930	8930	8930	0
211	20240620	155100	123465740	8930	8930	8930	8930	0
212	20240620	155000	123465740	8930	8930	8930	8930	244
213	20240620	154900	123465740	8930	8930	8930	8930	0
214	20240620	154800	123465740	8930	8930	8930	8930	0
215	20240620	154700	123465740	8930	8930	8930	8930	0
216	20240620	154600	123465740	8930	8930	8930	8930	0
217	20240620	154500	123465740	8930	8930	8930	8930	0
218	20240620	154400	123465740	8930	8930	8930	8930	0
219	20240620	154300	123465740	8930	8930	8930	8930	0
220	20240620	154200	123465740	8930	8930	8930	8930	0
221	20240620	154100	123465740	8930	8930	8930	8930	0
222	20240620	154000	123465740	8930	8930	8930	8930	0
223	20240620	153900	123465740	8930	8930	8930	8930	0
224	20240620	153800	123465740	8930	8930	8930	8930	0
225	20240620	153700	123465740	8930	8930	8930	8930	0
226	20240620	153600	123465740	8930	8930	8930	8930	0
227	20240620	153500	123465740	8930	8930	8930	8930	0
228	20240620	153400	123465740	8930	8930	8930	8930	0
229	20240620	153300	123465740	8930	8930	8930	8930	0
230	20240620	153200	123465740	8930	8930	8930	8930	0
231	20240620	153100	123465740	8930	8930	8930	8930	0
232	20240620	153000	123465740	8930	8930	8930	8930	244
233	20240620	152900	121286820	8860	8860	8860	8860	0
234	20240620	152800	121286820	8860	8860	8860	8860	0
235	20240620	152700	121286820	8860	8860	8860	8860	0
236	20240620	152600	121286820	8860	8860	8860	8860	0
237	20240620	152500	121286820	8860	8860	8860	8860	0
238	20240620	152400	121286820	8860	8860	8860	8860	0
239	20240620	152300	121286820	8860	8860	8860	8860	0
240	20240620	152200	121286820	8860	8860	8860	8860	0
241	20240620	152100	121286820	8860	8860	8860	8860	0
242	20240620	152000	121286820	8860	8860	8860	8860	0
243	20240620	151900	121286820	8860	8860	8860	8860	0
244	20240620	151800	121286820	8860	8860	8860	8860	0
245	20240620	151700	121286820	8860	8860	8860	8860	50
246	20240620	151600	120843820	8860	8860	8860	8860	57
247	20240620	151500	120338800	8870	8870	8870	8870	10
248	20240620	151400	120250100	8870	8870	8870	8870	2
249	20240620	151300	120232360	8870	8870	8870	8870	0
250	20240620	151200	120232360	8870	8870	8870	8870	5
251	20240620	151100	120188010	8880	8880	8880	8880	0
252	20240620	151000	120188010	8880	8880	8880	8880	2
253	20240620	150900	120170250	8880	8880	8880	8880	0
254	20240620	150800	120170250	8880	8880	8880	8880	0
255	20240620	150700	120170250	8880	8880	8880	8880	0
256	20240620	150600	120170250	8880	8880	8880	8880	0
257	20240620	150500	120170250	8880	8880	8880	8880	0
258	20240620	150400	120170250	8880	8880	8880	8880	2
259	20240620	150300	120152490	8880	8880	8880	8880	0
260	20240620	150200	120152490	8880	8880	8880	8880	0
261	20240620	150100	120152490	8880	8880	8880	8880	0
262	20240620	150000	120152490	8880	8880	8880	8880	0
263	20240620	145900	120152490	8880	8880	8880	8880	0
264	20240620	145800	120152490	8880	8880	8880	8880	0
265	20240620	145700	120152490	8880	8880	8880	8880	10
266	20240620	145600	120063690	8850	8850	8850	8850	0
267	20240620	145500	120063690	8850	8850	8850	8850	0
268	20240620	145400	120063690	8850	8850	8850	8850	0
269	20240620	145300	120063690	8850	8850	8850	8850	0
270	20240620	145200	120063690	8850	8850	8850	8850	0
271	20240620	145100	120063690	8850	8850	8850	8850	0
272	20240620	145000	120063690	8850	8850	8850	8850	0
273	20240620	144900	120063690	8850	8850	8850	8850	0
274	20240620	144800	120063690	8850	8850	8850	8850	8
275	20240620	144700	119992890	8850	8850	8850	8850	0
276	20240620	144600	119992890	8850	8850	8850	8850	1
277	20240620	144500	119984040	8850	8850	8850	8850	4
278	20240620	144400	119948640	8900	8900	8900	8900	0
279	20240620	144300	119948640	8900	8900	8900	8900	0
280	20240620	144200	119948640	8900	8900	8900	8900	0
281	20240620	144100	119948640	8900	8900	8900	8900	0
282	20240620	144000	119948640	8900	8900	8900	8900	0
283	20240620	143900	119948640	8900	8900	8900	8900	0
284	20240620	143800	119948640	8900	8900	8900	8900	0
285	20240620	143700	119948640	8900	8850	8900	8850	109
286	20240620	143600	118983540	8900	8900	8900	8900	1
287	20240620	143500	118974640	8850	8850	8850	8850	24
288	20240620	143400	118762240	8850	8850	8850	8850	0
289	20240620	143300	118762240	8850	8850	8850	8850	0
290	20240620	143200	118762240	8850	8850	8850	8850	0
291	20240620	143100	118762240	8850	8850	8850	8850	0
292	20240620	143000	118762240	8850	8850	8850	8850	0
293	20240620	142900	118762240	8850	8850	8850	8850	0
294	20240620	142800	118762240	8850	8850	8850	8850	0
295	20240620	142700	118762240	8850	8850	8850	8850	1
296	20240620	142600	118753390	8850	8850	8850	8850	0
297	20240620	142500	118753390	8850	8850	8850	8850	400
298	20240620	142400	115213390	8850	8850	8850	8850	4
299	20240620	142300	115177990	8850	8850	8850	8850	0
300	20240620	142200	115177990	8850	8850	8850	8850	0
301	20240620	142100	115177990	8850	8850	8850	8850	0
302	20240620	142000	115177990	8850	8850	8850	8850	0
303	20240620	141900	115177990	8850	8890	8890	8850	102
304	20240620	141800	114274140	8900	8900	8900	8900	0
305	20240620	141700	114274140	8900	8900	8900	8900	0
306	20240620	141600	114274140	8900	8900	8900	8900	20
307	20240620	141500	114096140	8910	8910	8910	8910	0
308	20240620	141400	114096140	8910	8910	8910	8910	0
309	20240620	141300	114096140	8910	8910	8910	8910	0
310	20240620	141200	114096140	8910	8910	8910	8910	0
311	20240620	141100	114096140	8910	8910	8910	8910	0
312	20240620	141000	114096140	8910	8910	8910	8910	0
313	20240620	140900	114096140	8910	8910	8910	8910	85
314	20240620	140800	113338790	8930	8930	8930	8930	0
315	20240620	140700	113338790	8930	8930	8930	8930	0
316	20240620	140600	113338790	8930	8930	8930	8930	0
317	20240620	140500	113338790	8930	8930	8930	8930	0
318	20240620	140400	113338790	8930	8930	8930	8930	0
319	20240620	140300	113338790	8930	8930	8930	8930	0
320	20240620	140200	113338790	8930	8930	8930	8930	0
321	20240620	140100	113338790	8930	8930	8930	8930	12
322	20240620	140000	113231630	8930	8930	8930	8930	10
323	20240620	135900	113142330	8930	8930	8930	8930	9
324	20240620	135800	113061960	8930	8930	8930	8930	9
325	20240620	135700	112981590	8930	8930	8930	8930	9
326	20240620	135600	112901220	8930	8930	8930	8930	9
327	20240620	135500	112820850	8920	8930	8930	8920	97
328	20240620	135400	111955510	8930	8920	8930	8920	127
329	20240620	135300	110822490	8930	8930	8930	8930	16
330	20240620	135200	110679610	8920	8920	8920	8920	3
331	20240620	135100	110652850	8920	8920	8920	8920	9
332	20240620	135000	110572570	8920	8910	8920	8910	21
333	20240620	134900	110385370	8920	8910	8920	8910	120
334	20240620	134800	109316080	8900	8900	8900	8900	4
335	20240620	134700	109280480	8900	8900	8900	8900	11
336	20240620	134600	109182580	8900	8900	8900	8900	9
337	20240620	134500	109102480	8900	8900	8900	8900	10
338	20240620	134400	109013480	8900	8900	8900	8900	9
339	20240620	134300	108933380	8900	8900	8900	8900	19
340	20240620	134200	108764280	8900	8900	8900	8900	9
341	20240620	134100	108684180	8900	8900	8900	8900	9
342	20240620	134000	108604080	8900	8900	8900	8900	9
343	20240620	133900	108523980	8900	8900	8900	8900	10
344	20240620	133800	108434980	8900	8900	8900	8900	18
345	20240620	133700	108274780	8900	8900	8900	8900	9
346	20240620	133600	108194680	8900	8900	8900	8900	10
347	20240620	133500	108105680	8890	8890	8890	8890	2
348	20240620	133400	108087900	8890	8880	8890	8880	14
349	20240620	133300	107963490	8870	8870	8870	8870	68
350	20240620	133200	107360330	8870	8870	8870	8870	19
351	20240620	133100	107191800	8870	8870	8870	8870	39
352	20240620	133000	106845870	8870	8870	8870	8870	14
353	20240620	132900	106721690	8870	8870	8870	8870	10
354	20240620	132800	106632990	8870	8870	8870	8870	9
355	20240620	132700	106553160	8870	8870	8870	8870	18
356	20240620	132600	106393500	8870	8870	8870	8870	1011
357	20240620	132500	97425930	8870	8870	8870	8870	11
358	20240620	132400	97328360	8870	8870	8870	8870	9
359	20240620	132300	97248530	8870	8870	8870	8870	19
360	20240620	132200	97080000	8870	8870	8870	8870	10
361	20240620	132100	96991300	8870	8870	8870	8870	18
362	20240620	132000	96831640	8870	8870	8870	8870	9
363	20240620	131900	96751810	8870	8870	8870	8870	10
364	20240620	131800	96663110	8870	8870	8870	8870	9
365	20240620	131700	96583280	8870	8870	8870	8870	9
366	20240620	131600	96503450	8870	8870	8870	8870	19
367	20240620	131500	96334920	8870	8870	8870	8870	19
368	20240620	131400	96166390	8870	8870	8870	8870	9
369	20240620	131300	96086560	8870	8870	8870	8870	10
370	20240620	131200	95997860	8870	8870	8870	8870	9
371	20240620	131100	95918030	8870	8870	8870	8870	9
372	20240620	131000	95838200	8860	8840	8860	8840	19
373	20240620	130900	95670060	8840	8840	8840	8840	87
374	20240620	130800	94900980	8840	8840	8840	8840	9
375	20240620	130700	94821420	8840	8840	8840	8840	19
376	20240620	130600	94653460	8840	8850	8850	8840	51
377	20240620	130500	94202610	8850	8850	8850	8840	118
378	20240620	130400	93159310	8850	8850	8850	8850	9
379	20240620	130300	93079660	8850	8850	8850	8850	10
380	20240620	130200	92991160	8850	8850	8850	8840	1089
381	20240620	130100	83363510	8850	8850	8850	8850	52
382	20240620	130000	82903310	8850	8850	8850	8850	46
383	20240620	125900	82496210	8850	8850	8850	8850	0
384	20240620	125800	82496210	8850	8850	8850	8850	81
385	20240620	125700	81779360	8850	8850	8850	8850	10
386	20240620	125600	81690860	8850	8850	8850	8850	2
387	20240620	125500	81673160	8850	8850	8850	8850	13
388	20240620	125400	81558110	8850	8850	8850	8850	0
389	20240620	125300	81558110	8850	8850	8850	8850	0
390	20240620	125200	81558110	8850	8850	8850	8850	3
391	20240620	125100	81531560	8840	8840	8840	8840	0
392	20240620	125000	81531560	8840	8840	8840	8840	11
393	20240620	124900	81434320	8830	8830	8830	8830	0
394	20240620	124800	81434320	8830	8830	8830	8830	0
395	20240620	124700	81434320	8830	8830	8830	8830	824
396	20240620	124600	74158400	8840	8840	8840	8840	1486
397	20240620	124500	61022160	8840	8840	8840	8840	0
398	20240620	124400	61022160	8840	8840	8840	8840	22
399	20240620	124300	60827680	8850	8850	8850	8850	0
400	20240620	124200	60827680	8850	8850	8850	8850	10
401	20240620	124100	60739180	8850	8850	8850	8850	5
402	20240620	124000	60694930	8850	8850	8850	8850	0
403	20240620	123900	60694930	8850	8850	8850	8850	0
404	20240620	123800	60694930	8850	8850	8850	8850	0
405	20240620	123700	60694930	8850	8850	8850	8850	0
406	20240620	123600	60694930	8850	8850	8850	8850	0
407	20240620	123500	60694930	8850	8850	8850	8850	0
408	20240620	123400	60694930	8850	8850	8850	8850	0
409	20240620	123300	60694930	8850	8850	8850	8850	0
410	20240620	123200	60694930	8850	8850	8850	8850	0
411	20240620	123100	60694930	8850	8850	8850	8850	0
412	20240620	123000	60694930	8850	8850	8850	8850	0
413	20240620	122900	60694930	8850	8850	8850	8850	0
414	20240620	122800	60694930	8850	8850	8850	8850	192
415	20240620	122700	58995730	8850	8850	8850	8850	0
416	20240620	122600	58995730	8850	8850	8850	8850	0
417	20240620	122500	58995730	8850	8850	8850	8850	12
418	20240620	122400	58889530	8860	8860	8860	8860	0
419	20240620	122300	58889530	8860	8860	8860	8860	0
420	20240620	122200	58889530	8860	8860	8860	8860	0
421	20240620	122100	58889530	8860	8860	8860	8860	0
422	20240620	122000	58889530	8860	8860	8860	8860	0
423	20240620	121900	58889530	8860	8860	8860	8860	0
424	20240620	121800	58889530	8860	8860	8860	8860	0
425	20240620	121700	58889530	8860	8860	8860	8860	36
426	20240620	121600	58570570	8850	8850	8850	8850	0
427	20240620	121500	58570570	8850	8850	8850	8850	0
428	20240620	121400	58570570	8850	8850	8850	8850	0
429	20240620	121300	58570570	8850	8850	8850	8850	0
430	20240620	121200	58570570	8850	8850	8850	8850	0
431	20240620	121100	58570570	8850	8850	8850	8850	0
432	20240620	121000	58570570	8850	8850	8850	8850	0
433	20240620	120900	58570570	8850	8850	8850	8850	0
434	20240620	120800	58570570	8850	8850	8850	8850	0
435	20240620	120700	58570570	8850	8850	8850	8850	0
436	20240620	120600	58570570	8850	8850	8850	8850	0
437	20240620	120500	58570570	8850	8850	8850	8850	0
438	20240620	120400	58570570	8850	8850	8850	8850	0
439	20240620	120300	58570570	8850	8850	8850	8850	0
440	20240620	120200	58570570	8850	8850	8850	8850	1
441	20240620	120100	58561720	8850	8850	8850	8850	45
442	20240620	120000	58163470	8850	8850	8850	8850	33
443	20240620	115900	57871420	8860	8860	8860	8860	0
444	20240620	115800	57871420	8860	8860	8860	8860	0
445	20240620	115700	57871420	8860	8860	8860	8860	0
446	20240620	115600	57871420	8860	8860	8860	8860	0
447	20240620	115500	57871420	8860	8860	8860	8860	0
448	20240620	115400	57871420	8860	8860	8860	8860	0
449	20240620	115300	57871420	8860	8860	8860	8860	0
450	20240620	115200	57871420	8860	8860	8860	8860	0
451	20240620	115100	57871420	8860	8860	8860	8860	10
452	20240620	115000	57782820	8860	8860	8860	8860	20
453	20240620	114900	57605620	8860	8860	8860	8860	0
454	20240620	114800	57605620	8860	8860	8860	8860	2
455	20240620	114700	57587900	8860	8860	8860	8860	2
456	20240620	114600	57570180	8860	8860	8860	8860	0
457	20240620	114500	57570180	8860	8860	8860	8860	0
458	20240620	114400	57570180	8860	8860	8860	8860	0
459	20240620	114300	57570180	8860	8860	8860	8860	0
460	20240620	114200	57570180	8860	8860	8860	8860	0
461	20240620	114100	57570180	8860	8860	8860	8860	9
462	20240620	114000	57490440	8860	8860	8860	8860	4
463	20240620	113900	57455000	8860	8860	8860	8860	0
464	20240620	113800	57455000	8860	8860	8860	8860	1
465	20240620	113700	57446140	8860	8860	8860	8860	4
466	20240620	113600	57410700	8840	8840	8840	8840	0
467	20240620	113500	57410700	8840	8840	8840	8840	0
468	20240620	113400	57410700	8840	8840	8840	8840	0
469	20240620	113300	57410700	8840	8860	8860	8840	710
470	20240620	113200	51123320	8860	8860	8860	8860	120
471	20240620	113100	50060120	8860	8860	8860	8860	0
472	20240620	113000	50060120	8860	8860	8860	8860	0
473	20240620	112900	50060120	8860	8860	8860	8860	0
474	20240620	112800	50060120	8860	8860	8860	8860	0
475	20240620	112700	50060120	8860	8860	8860	8860	2
476	20240620	112600	50042400	8860	8860	8860	8860	0
477	20240620	112500	50042400	8860	8860	8860	8860	20
478	20240620	112400	49865200	8870	8870	8870	8870	0
479	20240620	112300	49865200	8870	8860	8870	8860	578
480	20240620	112200	44744110	8860	8860	8860	8860	0
481	20240620	112100	44744110	8860	8860	8860	8860	0
482	20240620	112000	44744110	8860	8850	8860	8850	17
483	20240620	111900	44593570	8850	8850	8850	8850	0
484	20240620	111800	44593570	8850	8850	8850	8850	0
485	20240620	111700	44593570	8850	8850	8850	8850	0
486	20240620	111600	44593570	8850	8850	8850	8850	0
487	20240620	111500	44593570	8850	8850	8850	8850	0
488	20240620	111400	44593570	8850	8850	8850	8850	0
489	20240620	111300	44593570	8850	8850	8850	8850	6
490	20240620	111200	44540470	8850	8850	8850	8850	0
491	20240620	111100	44540470	8850	8850	8850	8850	100
492	20240620	111000	43655470	8850	8850	8850	8850	300
493	20240620	110900	41000470	8860	8860	8860	8860	0
494	20240620	110800	41000470	8860	8860	8860	8860	14
495	20240620	110700	40876430	8860	8860	8860	8860	0
496	20240620	110600	40876430	8860	8860	8860	8860	2
497	20240620	110500	40858710	8860	8860	8860	8860	50
498	20240620	110400	40415710	8860	8860	8860	8860	1
499	20240620	110300	40406850	8850	8850	8850	8850	1
500	20240620	110200	40398000	8860	8860	8860	8860	2
501	20240620	110100	40380280	8850	8850	8850	8850	0
502	20240620	110000	40380280	8850	8850	8850	8850	29
503	20240620	105900	40123630	8850	8860	8860	8850	124
504	20240620	105800	39026220	8860	8860	8860	8860	8
505	20240620	105700	38955340	8860	8860	8860	8860	0
506	20240620	105600	38955340	8860	8860	8860	8860	13
507	20240620	105500	38840160	8860	8860	8860	8860	50
508	20240620	105400	38397160	8850	8850	8850	8850	0
509	20240620	105300	38397160	8850	8850	8850	8850	0
510	20240620	105200	38397160	8850	8850	8850	8850	293
511	20240620	105100	35804110	8850	8850	8850	8850	100
512	20240620	105000	34919110	8850	8850	8850	8850	60
513	20240620	104900	34388110	8860	8860	8860	8860	0
514	20240620	104800	34388110	8860	8880	8880	8860	896
515	20240620	104700	26433870	8890	8890	8890	8890	0
516	20240620	104600	26433870	8890	8890	8890	8890	0
517	20240620	104500	26433870	8890	8890	8890	8890	0
518	20240620	104400	26433870	8890	8890	8890	8890	0
519	20240620	104300	26433870	8890	8890	8890	8890	2
520	20240620	104200	26416090	8880	8880	8880	8880	0
521	20240620	104100	26416090	8880	8880	8880	8880	0
522	20240620	104000	26416090	8880	8880	8880	8880	0
523	20240620	103900	26416090	8880	8880	8880	8880	0
524	20240620	103800	26416090	8880	8880	8880	8880	3
525	20240620	103700	26389450	8880	8880	8880	8880	100
526	20240620	103600	25501450	8890	8890	8890	8890	1
527	20240620	103500	25492560	8890	8890	8890	8890	1
528	20240620	103400	25483670	8890	8890	8890	8890	10
529	20240620	103300	25394770	8880	8880	8880	8880	0
530	20240620	103200	25394770	8880	8880	8880	8880	1
531	20240620	103100	25385890	8890	8890	8890	8890	2
532	20240620	103000	25368110	8890	8890	8890	8890	0
533	20240620	102900	25368110	8890	8890	8890	8890	1
534	20240620	102800	25359220	8890	8890	8890	8890	0
535	20240620	102700	25359220	8890	8890	8890	8890	0
536	20240620	102600	25359220	8890	8890	8890	8890	0
537	20240620	102500	25359220	8890	8890	8890	8890	295
538	20240620	102400	22736670	8890	8890	8890	8890	0
539	20240620	102300	22736670	8890	8890	8890	8890	0
540	20240620	102200	22736670	8890	8890	8890	8890	0
541	20240620	102100	22736670	8890	8890	8890	8890	5
542	20240620	102000	22692220	8890	8890	8890	8890	10
543	20240620	101900	22603320	8890	8890	8890	8890	0
544	20240620	101800	22603320	8890	8920	8920	8890	195
545	20240620	101700	20868530	8940	8940	8940	8940	0
546	20240620	101600	20868530	8940	8940	8940	8940	0
547	20240620	101500	20868530	8940	8940	8940	8940	0
548	20240620	101400	20868530	8940	8940	8940	8940	0
549	20240620	101300	20868530	8940	8940	8940	8940	0
550	20240620	101200	20868530	8940	8940	8940	8940	13
551	20240620	101100	20752310	8930	8930	8930	8930	202
552	20240620	101000	18948450	8930	8930	8930	8930	0
553	20240620	100900	18948450	8930	8930	8930	8930	0
554	20240620	100800	18948450	8930	8930	8930	8930	0
555	20240620	100700	18948450	8930	8930	8930	8930	0
556	20240620	100600	18948450	8930	8930	8930	8930	0
557	20240620	100500	18948450	8930	8930	8930	8930	6
558	20240620	100400	18894870	8930	8930	8930	8930	0
559	20240620	100300	18894870	8930	8930	8930	8930	0
560	20240620	100200	18894870	8930	8930	8930	8930	1
561	20240620	100100	18885940	8930	8930	8930	8930	10
562	20240620	100000	18796640	8930	8930	8930	8930	5
563	20240620	095900	18751990	8930	8930	8930	8930	1
564	20240620	095800	18743060	8930	8930	8930	8930	0
565	20240620	095700	18743060	8930	8930	8930	8930	13
566	20240620	095600	18626970	8890	8910	8910	8890	30
567	20240620	095500	18360050	8930	8930	8930	8930	1
568	20240620	095400	18351120	8910	8910	8910	8910	0
569	20240620	095300	18351120	8910	8910	8910	8910	1
570	20240620	095200	18342210	8910	8910	8910	8910	10
571	20240620	095100	18253110	8910	8910	8910	8910	0
572	20240620	095000	18253110	8910	8910	8910	8910	0
573	20240620	094900	18253110	8910	8910	8910	8910	0
574	20240620	094800	18253110	8910	8910	8910	8910	0
575	20240620	094700	18253110	8910	8910	8910	8910	1
576	20240620	094600	18244200	8890	8890	8890	8890	23
577	20240620	094500	18039730	8890	8890	8890	8890	0
578	20240620	094400	18039730	8890	8890	8890	8890	0
579	20240620	094300	18039730	8890	8890	8890	8890	0
580	20240620	094200	18039730	8890	8890	8890	8890	13
581	20240620	094100	17924160	8880	8880	8880	8880	0
582	20240620	094000	17924160	8880	8880	8880	8880	1
583	20240620	093900	17915280	8880	8880	8880	8880	0
584	20240620	093800	17915280	8880	8890	8890	8880	168
585	20240620	093700	16423420	8890	8890	8890	8890	28
586	20240620	093600	16174500	8900	8900	8900	8900	65
587	20240620	093500	15596000	8910	8910	8910	8910	61
588	20240620	093400	15052490	8910	8910	8910	8910	0
589	20240620	093300	15052490	8910	8910	8910	8910	16
590	20240620	093200	14909930	8910	8910	8910	8910	22
591	20240620	093100	14713910	8910	8910	8910	8910	0
592	20240620	093000	14713910	8910	8910	8910	8910	1
593	20240620	092900	14705000	8910	8910	8910	8910	0
594	20240620	092800	14705000	8910	8910	8910	8910	0
595	20240620	092700	14705000	8910	8910	8910	8910	0
596	20240620	092600	14705000	8910	8910	8910	8910	0
597	20240620	092500	14705000	8910	8910	8910	8910	0
598	20240620	092400	14705000	8910	8910	8910	8910	0
599	20240620	092300	14705000	8910	8940	8940	8910	106
600	20240620	092200	13760060	8940	8940	8940	8940	0
601	20240620	092100	13760060	8940	8940	8940	8940	0
602	20240620	092000	13760060	8940	8940	8940	8940	0
603	20240620	091900	13760060	8940	8910	8940	8910	13
604	20240620	091800	13644170	8940	8940	8940	8940	0
605	20240620	091700	13644170	8940	8940	8940	8940	0
606	20240620	091600	13644170	8940	8940	8940	8940	0
607	20240620	091500	13644170	8940	8930	8940	8930	205
608	20240620	091400	11813480	8930	8940	8940	8930	7
609	20240620	091300	11750960	8940	8940	8940	8940	200
610	20240620	091200	9962960	8940	8940	8940	8940	1
611	20240620	091100	9954020	8890	8890	8890	8890	1
612	20240620	091000	9945130	8940	8940	8940	8940	50
613	20240620	090900	9498130	8940	8940	8940	8940	2
614	20240620	090800	9480250	8940	8940	8940	8940	0
615	20240620	090700	9480250	8940	8940	8940	8940	2
616	20240620	090600	9462370	8880	8880	8880	8880	0
617	20240620	090500	9462370	8880	8920	8920	8880	500
618	20240620	090400	5016510	8940	8940	8940	8940	0
619	20240620	090300	5016510	8940	8940	8940	8940	11
620	20240620	090200	4918170	8940	8940	8940	8940	12
621	20240620	090100	4810890	8940	8940	8940	8940	0
622	20240620	090000	4810890	8940	8970	8970	8940	537