KissMeData/039570/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	192200	178797600	8860	8860	8860	8860	655
3	20240610	192100	178797600	8860	8860	8860	8860	0
4	20240610	192000	178797600	8860	8860	8860	8860	0
5	20240610	191900	178797600	8860	8860	8860	8860	0
6	20240610	191800	178797600	8860	8860	8860	8860	0
7	20240610	191700	178797600	8860	8860	8860	8860	0
8	20240610	191600	178797600	8860	8860	8860	8860	0
9	20240610	191500	178797600	8860	8860	8860	8860	0
10	20240610	191400	178797600	8860	8860	8860	8860	0
11	20240610	191300	178797600	8860	8860	8860	8860	0
12	20240610	191200	178797600	8860	8860	8860	8860	0
13	20240610	191100	178797600	8860	8860	8860	8860	0
14	20240610	191000	178797600	8860	8860	8860	8860	0
15	20240610	190900	178797600	8860	8860	8860	8860	0
16	20240610	190800	178797600	8860	8860	8860	8860	0
17	20240610	190700	178797600	8860	8860	8860	8860	0
18	20240610	190600	178797600	8860	8860	8860	8860	0
19	20240610	190500	178797600	8860	8860	8860	8860	0
20	20240610	190400	178797600	8860	8860	8860	8860	0
21	20240610	190300	178797600	8860	8860	8860	8860	0
22	20240610	190200	178797600	8860	8860	8860	8860	0
23	20240610	190100	178797600	8860	8860	8860	8860	0
24	20240610	190000	178797600	8860	8860	8860	8860	0
25	20240610	185900	178797600	8860	8860	8860	8860	0
26	20240610	185800	178797600	8860	8860	8860	8860	0
27	20240610	185700	178797600	8860	8860	8860	8860	0
28	20240610	185600	178797600	8860	8860	8860	8860	0
29	20240610	185500	178797600	8860	8860	8860	8860	0
30	20240610	185400	178797600	8860	8860	8860	8860	0
31	20240610	185300	178797600	8860	8860	8860	8860	0
32	20240610	185200	178797600	8860	8860	8860	8860	655
33	20240610	185100	178797600	8860	8860	8860	8860	0
34	20240610	185000	178797600	8860	8860	8860	8860	0
35	20240610	184900	178797600	8860	8860	8860	8860	0
36	20240610	184800	178797600	8860	8860	8860	8860	0
37	20240610	184700	178797600	8860	8860	8860	8860	0
38	20240610	184600	178797600	8860	8860	8860	8860	0
39	20240610	184500	178797600	8860	8860	8860	8860	0
40	20240610	184400	178797600	8860	8860	8860	8860	0
41	20240610	184300	178797600	8860	8860	8860	8860	0
42	20240610	184200	178797600	8860	8860	8860	8860	0
43	20240610	184100	178797600	8860	8860	8860	8860	0
44	20240610	184000	178797600	8860	8860	8860	8860	0
45	20240610	183900	178797600	8860	8860	8860	8860	0
46	20240610	183800	178797600	8860	8860	8860	8860	0
47	20240610	183700	178797600	8860	8860	8860	8860	0
48	20240610	183600	178797600	8860	8860	8860	8860	0
49	20240610	183500	178797600	8860	8860	8860	8860	0
50	20240610	183400	178797600	8860	8860	8860	8860	0
51	20240610	183300	178797600	8860	8860	8860	8860	0
52	20240610	183200	178797600	8860	8860	8860	8860	0
53	20240610	183100	178797600	8860	8860	8860	8860	0
54	20240610	183000	178797600	8860	8860	8860	8860	0
55	20240610	182900	178797600	8860	8860	8860	8860	0
56	20240610	182800	178797600	8860	8860	8860	8860	0
57	20240610	182700	178797600	8860	8860	8860	8860	0
58	20240610	182600	178797600	8860	8860	8860	8860	0
59	20240610	182500	178797600	8860	8860	8860	8860	0
60	20240610	182400	178797600	8860	8860	8860	8860	0
61	20240610	182300	178797600	8860	8860	8860	8860	0
62	20240610	182200	178797600	8860	8860	8860	8860	655
63	20240610	182100	178797600	8860	8860	8860	8860	0
64	20240610	182000	178797600	8860	8860	8860	8860	0
65	20240610	181900	178797600	8860	8860	8860	8860	0
66	20240610	181800	178797600	8860	8860	8860	8860	0
67	20240610	181700	178797600	8860	8860	8860	8860	0
68	20240610	181600	178797600	8860	8860	8860	8860	0
69	20240610	181500	178797600	8860	8860	8860	8860	0
70	20240610	181400	178797600	8860	8860	8860	8860	0
71	20240610	181300	178797600	8860	8860	8860	8860	0
72	20240610	181200	178797600	8860	8860	8860	8860	0
73	20240610	181100	178797600	8860	8860	8860	8860	0
74	20240610	181000	178797600	8860	8860	8860	8860	0
75	20240610	180900	178797600	8860	8860	8860	8860	0
76	20240610	180800	178797600	8860	8860	8860	8860	0
77	20240610	180700	178797600	8860	8860	8860	8860	0
78	20240610	180600	178797600	8860	8860	8860	8860	0
79	20240610	180500	178797600	8860	8860	8860	8860	0
80	20240610	180400	178797600	8860	8860	8860	8860	0
81	20240610	180300	178797600	8860	8860	8860	8860	0
82	20240610	180200	178797600	8860	8860	8860	8860	0
83	20240610	180100	178797600	8860	8860	8860	8860	0
84	20240610	180000	178797600	8860	8860	8860	8860	0
85	20240610	175900	178797600	8860	8860	8860	8860	0
86	20240610	175800	178797600	8860	8860	8860	8860	0
87	20240610	175700	178797600	8860	8860	8860	8860	0
88	20240610	175600	178797600	8860	8860	8860	8860	0
89	20240610	175500	178797600	8860	8860	8860	8860	0
90	20240610	175400	178797600	8860	8860	8860	8860	0
91	20240610	175300	178797600	8860	8860	8860	8860	0
92	20240610	175200	178797600	8860	8860	8860	8860	655
93	20240610	175100	178797600	8860	8860	8860	8860	0
94	20240610	175000	178797600	8860	8860	8860	8860	0
95	20240610	174900	178797600	8860	8860	8860	8860	0
96	20240610	174800	178797600	8860	8860	8860	8860	0
97	20240610	174700	178797600	8860	8860	8860	8860	0
98	20240610	174600	178797600	8860	8860	8860	8860	0
99	20240610	174500	178797600	8860	8860	8860	8860	0
100	20240610	174400	178797600	8860	8860	8860	8860	0
101	20240610	174300	178797600	8860	8860	8860	8860	0
102	20240610	174200	178797600	8860	8860	8860	8860	0
103	20240610	174100	178797600	8860	8860	8860	8860	0
104	20240610	174000	178797600	8860	8860	8860	8860	0
105	20240610	173900	178797600	8860	8860	8860	8860	0
106	20240610	173800	178797600	8860	8860	8860	8860	0
107	20240610	173700	178797600	8860	8860	8860	8860	0
108	20240610	173600	178797600	8860	8860	8860	8860	0
109	20240610	173500	178797600	8860	8860	8860	8860	0
110	20240610	173400	178797600	8860	8860	8860	8860	0
111	20240610	173300	178797600	8860	8860	8860	8860	0
112	20240610	173200	178797600	8860	8860	8860	8860	0
113	20240610	173100	178797600	8860	8860	8860	8860	0
114	20240610	173000	178797600	8860	8860	8860	8860	0
115	20240610	172900	178797600	8860	8860	8860	8860	0
116	20240610	172800	178797600	8860	8860	8860	8860	0
117	20240610	172700	178797600	8860	8860	8860	8860	0
118	20240610	172600	178797600	8860	8860	8860	8860	0
119	20240610	172500	178797600	8860	8860	8860	8860	0
120	20240610	172400	178797600	8860	8860	8860	8860	0
121	20240610	172300	178797600	8860	8860	8860	8860	0
122	20240610	172200	178797600	8860	8860	8860	8860	655
123	20240610	172100	178797600	8860	8860	8860	8860	0
124	20240610	172000	178797600	8860	8860	8860	8860	0
125	20240610	171900	178797600	8860	8860	8860	8860	0
126	20240610	171800	178797600	8860	8860	8860	8860	0
127	20240610	171700	178797600	8860	8860	8860	8860	0
128	20240610	171600	178797600	8860	8860	8860	8860	0
129	20240610	171500	178797600	8860	8860	8860	8860	0
130	20240610	171400	178797600	8860	8860	8860	8860	0
131	20240610	171300	178797600	8860	8860	8860	8860	0
132	20240610	171200	178797600	8860	8860	8860	8860	0
133	20240610	171100	178797600	8860	8860	8860	8860	0
134	20240610	171000	178797600	8860	8860	8860	8860	0
135	20240610	170900	178797600	8860	8860	8860	8860	0
136	20240610	170800	178797600	8860	8860	8860	8860	0
137	20240610	170700	178797600	8860	8860	8860	8860	0
138	20240610	170600	178797600	8860	8860	8860	8860	0
139	20240610	170500	178797600	8860	8860	8860	8860	0
140	20240610	170400	178797600	8860	8860	8860	8860	0
141	20240610	170300	178797600	8860	8860	8860	8860	0
142	20240610	170200	178797600	8860	8860	8860	8860	0
143	20240610	170100	178797600	8860	8860	8860	8860	0
144	20240610	170000	178797600	8860	8860	8860	8860	0
145	20240610	165900	178797600	8860	8860	8860	8860	0
146	20240610	165800	178797600	8860	8860	8860	8860	0
147	20240610	165700	178797600	8860	8860	8860	8860	0
148	20240610	165600	178797600	8860	8860	8860	8860	0
149	20240610	165500	178797600	8860	8860	8860	8860	0
150	20240610	165400	178797600	8860	8860	8860	8860	0
151	20240610	165300	178797600	8860	8860	8860	8860	0
152	20240610	165200	178797600	8860	8860	8860	8860	655
153	20240610	165100	178797600	8860	8860	8860	8860	0
154	20240610	165000	178797600	8860	8860	8860	8860	0
155	20240610	164900	178797600	8860	8860	8860	8860	0
156	20240610	164800	178797600	8860	8860	8860	8860	0
157	20240610	164700	178797600	8860	8860	8860	8860	0
158	20240610	164600	178797600	8860	8860	8860	8860	0
159	20240610	164500	178797600	8860	8860	8860	8860	0
160	20240610	164400	178797600	8860	8860	8860	8860	0
161	20240610	164300	178797600	8860	8860	8860	8860	0
162	20240610	164200	178797600	8860	8860	8860	8860	0
163	20240610	164100	178797600	8860	8860	8860	8860	0
164	20240610	164000	178797600	8860	8860	8860	8860	0
165	20240610	163900	178797600	8860	8860	8860	8860	0
166	20240610	163800	178797600	8860	8860	8860	8860	0
167	20240610	163700	178797600	8860	8860	8860	8860	0
168	20240610	163600	178797600	8860	8860	8860	8860	0
169	20240610	163500	178797600	8860	8860	8860	8860	0
170	20240610	163400	178797600	8860	8860	8860	8860	0
171	20240610	163300	178797600	8860	8860	8860	8860	0
172	20240610	163200	178797600	8860	8860	8860	8860	0
173	20240610	163100	178797600	8860	8860	8860	8860	0
174	20240610	163000	178797600	8860	8860	8860	8860	0
175	20240610	162900	178797600	8860	8860	8860	8860	0
176	20240610	162800	178797600	8860	8860	8860	8860	0
177	20240610	162700	178797600	8860	8860	8860	8860	0
178	20240610	162600	178797600	8860	8860	8860	8860	0
179	20240610	162500	178797600	8860	8860	8860	8860	0
180	20240610	162400	178797600	8860	8860	8860	8860	0
181	20240610	162300	178797600	8860	8860	8860	8860	0
182	20240610	162200	178797600	8860	8860	8860	8860	655
183	20240610	162100	178797600	8860	8860	8860	8860	0
184	20240610	162000	178797600	8860	8860	8860	8860	0
185	20240610	161900	178797600	8860	8860	8860	8860	0
186	20240610	161800	178797600	8860	8860	8860	8860	0
187	20240610	161700	178797600	8860	8860	8860	8860	0
188	20240610	161600	178797600	8860	8860	8860	8860	0
189	20240610	161500	178797600	8860	8860	8860	8860	0
190	20240610	161400	178797600	8860	8860	8860	8860	0
191	20240610	161300	178797600	8860	8860	8860	8860	0
192	20240610	161200	178797600	8860	8860	8860	8860	0
193	20240610	161100	178797600	8860	8860	8860	8860	0
194	20240610	161000	178797600	8860	8860	8860	8860	0
195	20240610	160900	178797600	8860	8860	8860	8860	0
196	20240610	160800	178797600	8860	8860	8860	8860	0
197	20240610	160700	178797600	8860	8860	8860	8860	0
198	20240610	160600	178797600	8860	8860	8860	8860	0
199	20240610	160500	178797600	8860	8860	8860	8860	0
200	20240610	160400	178797600	8860	8860	8860	8860	0
201	20240610	160300	178797600	8860	8860	8860	8860	0
202	20240610	160200	178797600	8860	8860	8860	8860	0
203	20240610	160100	178797600	8860	8860	8860	8860	0
204	20240610	160000	178797600	8860	8860	8860	8860	0
205	20240610	155900	178797600	8860	8860	8860	8860	0
206	20240610	155800	178797600	8860	8860	8860	8860	0
207	20240610	155700	178797600	8860	8860	8860	8860	0
208	20240610	155600	178797600	8860	8860	8860	8860	0
209	20240610	155500	178797600	8860	8860	8860	8860	0
210	20240610	155400	178797600	8860	8860	8860	8860	0
211	20240610	155300	178797600	8860	8860	8860	8860	0
212	20240610	155200	178797600	8860	8860	8860	8860	655
213	20240610	155100	178797600	8860	8860	8860	8860	0
214	20240610	155000	178797600	8860	8860	8860	8860	0
215	20240610	154900	178797600	8860	8860	8860	8860	0
216	20240610	154800	178797600	8860	8860	8860	8860	0
217	20240610	154700	178797600	8860	8860	8860	8860	0
218	20240610	154600	178797600	8860	8860	8860	8860	0
219	20240610	154500	178797600	8860	8860	8860	8860	0
220	20240610	154400	178797600	8860	8860	8860	8860	0
221	20240610	154300	178797600	8860	8860	8860	8860	0
222	20240610	154200	178797600	8860	8860	8860	8860	0
223	20240610	154100	178797600	8860	8860	8860	8860	0
224	20240610	154000	178797600	8860	8860	8860	8860	0
225	20240610	153900	178797600	8860	8860	8860	8860	0
226	20240610	153800	178797600	8860	8860	8860	8860	0
227	20240610	153700	178797600	8860	8860	8860	8860	0
228	20240610	153600	178797600	8860	8860	8860	8860	0
229	20240610	153500	178797600	8860	8860	8860	8860	0
230	20240610	153400	178797600	8860	8860	8860	8860	0
231	20240610	153300	178797600	8860	8860	8860	8860	0
232	20240610	153200	178797600	8860	8860	8860	8860	0
233	20240610	153100	178797600	8860	8860	8860	8860	0
234	20240610	153000	178797600	8860	8860	8860	8860	655
235	20240610	152900	172994300	8860	8860	8860	8860	0
236	20240610	152800	172994300	8860	8860	8860	8860	0
237	20240610	152700	172994300	8860	8860	8860	8860	0
238	20240610	152600	172994300	8860	8860	8860	8860	0
239	20240610	152500	172994300	8860	8860	8860	8860	0
240	20240610	152400	172994300	8860	8860	8860	8860	0
241	20240610	152300	172994300	8860	8860	8860	8860	0
242	20240610	152200	172994300	8860	8860	8860	8860	0
243	20240610	152100	172994300	8860	8860	8860	8860	0
244	20240610	152000	172994300	8860	8860	8860	8860	0
245	20240610	151900	172994300	8860	8860	8860	8860	0
246	20240610	151800	172994300	8860	8860	8860	8860	0
247	20240610	151700	172994300	8860	8860	8860	8860	1
248	20240610	151600	172985440	8850	8850	8850	8850	0
249	20240610	151500	172985440	8850	8850	8850	8850	1
250	20240610	151400	172976590	8850	8850	8880	8850	8
251	20240610	151300	172905610	8850	8850	8850	8850	0
252	20240610	151200	172905610	8850	8880	8880	8850	2
253	20240610	151100	172887880	8860	8870	8870	8860	597
254	20240610	151000	167598180	8870	8860	8870	8860	2
255	20240610	150900	167580450	8870	8870	8870	8870	65
256	20240610	150800	167003900	8870	8870	8870	8870	2
257	20240610	150700	166986160	8870	8870	8870	8870	1
258	20240610	150600	166977290	8880	8890	8890	8880	394
259	20240610	150500	163477770	8900	8900	8900	8900	5
260	20240610	150400	163433270	8890	8890	8890	8890	1
261	20240610	150300	163424380	8890	8890	8890	8890	1
262	20240610	150200	163415490	8890	8890	8890	8890	13
263	20240610	150100	163299920	8890	8890	8890	8890	2
264	20240610	150000	163282140	8890	8890	8890	8890	0
265	20240610	145900	163282140	8890	8900	8900	8890	6
266	20240610	145800	163228770	8900	8890	8900	8890	6
267	20240610	145700	163175390	8890	8890	8890	8890	1
268	20240610	145600	163166500	8900	8900	8900	8900	1
269	20240610	145500	163157600	8910	8910	8910	8910	0
270	20240610	145400	163157600	8910	8900	8910	8900	203
271	20240610	145300	161350850	8890	8890	8900	8890	4
272	20240610	145200	161315280	8890	8890	8890	8890	100
273	20240610	145100	160426280	8890	8890	8890	8890	0
274	20240610	145000	160426280	8890	8890	8890	8890	1
275	20240610	144900	160417390	8890	8890	8890	8890	1
276	20240610	144800	160408500	8890	8890	8890	8890	1
277	20240610	144700	160399610	8890	8900	8900	8890	2
278	20240610	144600	160381820	8900	8900	8900	8900	1
279	20240610	144500	160372920	8890	8890	8890	8890	2
280	20240610	144400	160355140	8910	8910	8910	8910	2
281	20240610	144300	160337320	8910	8910	8910	8910	11
282	20240610	144200	160239310	8890	8890	8890	8890	0
283	20240610	144100	160239310	8890	8880	8890	8880	3
284	20240610	144000	160212660	8880	8880	8880	8880	2
285	20240610	143900	160194900	8880	8880	8880	8880	0
286	20240610	143800	160194900	8880	8880	8880	8880	0
287	20240610	143700	160194900	8880	8880	8880	8880	11
288	20240610	143600	160097220	8880	8880	8880	8880	1
289	20240610	143500	160088340	8880	8880	8880	8880	0
290	20240610	143400	160088340	8880	8870	8880	8870	3
291	20240610	143300	160061710	8870	8870	8870	8870	2
292	20240610	143200	160043970	8870	8870	8870	8870	1
293	20240610	143100	160035100	8870	8870	8870	8870	1
294	20240610	143000	160026230	8870	8870	8870	8870	0
295	20240610	142900	160026230	8870	8870	8870	8870	2
296	20240610	142800	160008490	8870	8870	8870	8870	1
297	20240610	142700	159999620	8870	8870	8870	8870	0
298	20240610	142600	159999620	8870	8870	8870	8870	0
299	20240610	142500	159999620	8870	8870	8870	8870	1
300	20240610	142400	159990750	8870	8870	8870	8870	1
301	20240610	142300	159981880	8880	8880	8880	8880	0
302	20240610	142200	159981880	8880	8880	8880	8880	0
303	20240610	142100	159981880	8880	8870	8880	8870	3
304	20240610	142000	159955260	8860	8880	8880	8860	391
305	20240610	141900	156487090	8880	8880	8880	8880	0
306	20240610	141800	156487090	8880	8880	8880	8880	0
307	20240610	141700	156487090	8880	8890	8890	8880	9
308	20240610	141600	156407160	8890	8890	8890	8890	0
309	20240610	141500	156407160	8890	8890	8890	8890	395
310	20240610	141400	152895610	8890	8870	8890	8870	3
311	20240610	141300	152868960	8870	8890	8890	8870	452
312	20240610	141200	148850700	8890	8890	8890	8890	1
313	20240610	141100	148841810	8890	8890	8890	8880	3
314	20240610	141000	148815150	8900	8900	8900	8900	6
315	20240610	140900	148761750	8900	8900	8900	8900	2
316	20240610	140800	148743950	8900	8900	8900	8900	12
317	20240610	140700	148637150	8900	8900	8900	8900	1
318	20240610	140600	148628250	8890	8890	8890	8890	1
319	20240610	140500	148619360	8890	8910	8910	8890	12
320	20240610	140400	148512480	8920	8920	8920	8920	35
321	20240610	140300	148200280	8920	8920	8920	8920	0
322	20240610	140200	148200280	8920	8920	8920	8920	0
323	20240610	140100	148200280	8920	8930	8930	8920	19
324	20240610	140000	148030620	8930	8920	8930	8920	45
325	20240610	135900	147628800	8920	8920	8920	8920	0
326	20240610	135800	147628800	8920	8920	8920	8920	0
327	20240610	135700	147628800	8920	8920	8920	8920	12
328	20240610	135600	147521760	8910	8890	8910	8890	347
329	20240610	135500	144434000	8880	8890	8890	8880	18
330	20240610	135400	144274010	8880	8860	8890	8860	671
331	20240610	135300	138315220	8860	8860	8860	8860	1
332	20240610	135200	138306360	8870	8870	8880	8870	94
333	20240610	135100	137471780	8860	8860	8860	8860	0
334	20240610	135000	137471780	8860	8860	8860	8860	1
335	20240610	134900	137462920	8860	8860	8860	8860	1
336	20240610	134800	137454060	8860	8860	8860	8860	1
337	20240610	134700	137445200	8860	8860	8860	8860	1
338	20240610	134600	137436340	8860	8860	8860	8860	0
339	20240610	134500	137436340	8860	8860	8860	8860	2
340	20240610	134400	137418620	8860	8860	8860	8860	0
341	20240610	134300	137418620	8860	8860	8860	8860	0
342	20240610	134200	137418620	8860	8860	8860	8860	0
343	20240610	134100	137418620	8860	8870	8870	8860	3
344	20240610	134000	137392020	8870	8870	8870	8870	2
345	20240610	133900	137374280	8850	8850	8850	8850	0
346	20240610	133800	137374280	8850	8850	8850	8850	1
347	20240610	133700	137365430	8870	8860	8870	8860	232
348	20240610	133600	135309890	8850	8850	8850	8850	4
349	20240610	133500	135274490	8850	8850	8850	8850	0
350	20240610	133400	135274490	8850	8850	8850	8850	1
351	20240610	133300	135265640	8850	8850	8850	8850	2
352	20240610	133200	135247940	8860	8860	8860	8860	31
353	20240610	133100	134973280	8850	8850	8850	8850	0
354	20240610	133000	134973280	8850	8860	8860	8850	103
355	20240610	132900	134061720	8860	8860	8860	8860	300
356	20240610	132800	131403720	8860	8860	8860	8860	401
357	20240610	132700	127850860	8860	8860	8860	8860	1
358	20240610	132600	127842000	8860	8860	8860	8860	2
359	20240610	132500	127824280	8860	8860	8860	8860	1
360	20240610	132400	127815420	8860	8860	8860	8860	0
361	20240610	132300	127815420	8860	8860	8860	8860	0
362	20240610	132200	127815420	8860	8860	8860	8860	6
363	20240610	132100	127762260	8860	8850	8860	8850	30
364	20240610	132000	127496490	8860	8860	8860	8860	10
365	20240610	131900	127407890	8850	8850	8850	8850	0
366	20240610	131800	127407890	8850	8860	8860	8850	465
367	20240610	131700	123288000	8860	8860	8860	8860	0
368	20240610	131600	123288000	8860	8860	8860	8860	1
369	20240610	131500	123279140	8860	8860	8860	8860	50
370	20240610	131400	122836140	8860	8860	8860	8860	2
371	20240610	131300	122818420	8860	8860	8860	8860	1
372	20240610	131200	122809560	8870	8870	8870	8870	0
373	20240610	131100	122809560	8870	8870	8870	8870	0
374	20240610	131000	122809560	8870	8860	8870	8860	3
375	20240610	130900	122782970	8860	8860	8860	8860	1
376	20240610	130800	122774110	8860	8860	8860	8860	0
377	20240610	130700	122774110	8860	8860	8860	8860	1
378	20240610	130600	122765250	8860	8870	8870	8860	12
379	20240610	130500	122658830	8860	8860	8860	8860	1
380	20240610	130400	122649970	8870	8870	8870	8870	0
381	20240610	130300	122649970	8870	8870	8870	8870	30
382	20240610	130200	122383870	8860	8870	8870	8860	22
383	20240610	130100	122188750	8860	8860	8860	8860	0
384	20240610	130000	122188750	8860	8860	8860	8860	2
385	20240610	125900	122171030	8860	8860	8860	8860	2
386	20240610	125800	122153310	8860	8860	8860	8860	1
387	20240610	125700	122144450	8860	8860	8860	8860	2
388	20240610	125600	122126730	8860	8860	8860	8860	0
389	20240610	125500	122126730	8860	8860	8860	8860	0
390	20240610	125400	122126730	8860	8860	8860	8860	3
391	20240610	125300	122100150	8860	8860	8860	8860	1
392	20240610	125200	122091290	8860	8860	8860	8860	2
393	20240610	125100	122073570	8860	8860	8860	8860	0
394	20240610	125000	122073570	8860	8860	8860	8860	3
395	20240610	124900	122046990	8870	8870	8870	8870	39
396	20240610	124800	121701060	8870	8870	8870	8870	7
397	20240610	124700	121638970	8860	8860	8860	8860	22
398	20240610	124600	121444050	8860	8860	8860	8860	29
399	20240610	124500	121187110	8860	8860	8860	8860	2
400	20240610	124400	121169390	8860	8860	8860	8860	0
401	20240610	124300	121169390	8860	8860	8860	8860	0
402	20240610	124200	121169390	8860	8860	8860	8860	2
403	20240610	124100	121151670	8860	8860	8860	8860	10
404	20240610	124000	121063070	8860	8860	8860	8860	3
405	20240610	123900	121036490	8870	8870	8870	8870	0
406	20240610	123800	121036490	8870	8860	8870	8860	3
407	20240610	123700	121009900	8860	8860	8860	8860	0
408	20240610	123600	121009900	8860	8860	8860	8860	0
409	20240610	123500	121009900	8860	8860	8860	8860	17
410	20240610	123400	120859280	8860	8860	8860	8860	1
411	20240610	123300	120850420	8860	8860	8860	8860	1
412	20240610	123200	120841560	8860	8860	8860	8860	2
413	20240610	123100	120823840	8860	8860	8860	8860	0
414	20240610	123000	120823840	8860	8860	8860	8860	2
415	20240610	122900	120806120	8860	8860	8860	8860	0
416	20240610	122800	120806120	8860	8860	8860	8860	2
417	20240610	122700	120788400	8860	8860	8860	8860	0
418	20240610	122600	120788400	8860	8860	8870	8860	3
419	20240610	122500	120761810	8860	8860	8860	8860	2
420	20240610	122400	120744090	8860	8860	8860	8860	0
421	20240610	122300	120744090	8860	8860	8860	8860	1
422	20240610	122200	120735230	8860	8860	8860	8860	1
423	20240610	122100	120726370	8860	8860	8860	8860	2
424	20240610	122000	120708650	8860	8860	8860	8860	1
425	20240610	121900	120699790	8860	8860	8860	8860	1
426	20240610	121800	120690930	8860	8860	8860	8860	2
427	20240610	121700	120673210	8860	8860	8860	8860	0
428	20240610	121600	120673210	8860	8860	8860	8860	29
429	20240610	121500	120416270	8850	8830	8860	8830	536
430	20240610	121400	115667350	8830	8830	8830	8830	1
431	20240610	121300	115658520	8850	8850	8850	8850	1
432	20240610	121200	115649670	8840	8840	8840	8840	1
433	20240610	121100	115640830	8830	8830	8830	8830	1
434	20240610	121000	115632000	8830	8850	8850	8830	3
435	20240610	120900	115605490	8830	8830	8830	8830	1
436	20240610	120800	115596660	8830	8830	8830	8830	1
437	20240610	120700	115587830	8830	8830	8830	8830	2
438	20240610	120600	115570170	8830	8830	8830	8830	1
439	20240610	120500	115561340	8830	8830	8830	8830	0
440	20240610	120400	115561340	8830	8830	8830	8830	0
441	20240610	120300	115561340	8830	8830	8830	8830	3
442	20240610	120200	115534850	8830	8840	8850	8830	202
443	20240610	120100	113749540	8840	8840	8840	8840	1
444	20240610	120000	113740700	8850	8850	8850	8850	0
445	20240610	115900	113740700	8850	8850	8850	8850	2
446	20240610	115800	113723000	8850	8850	8850	8850	2
447	20240610	115700	113705300	8840	8840	8840	8840	1
448	20240610	115600	113696460	8840	8840	8840	8840	1
449	20240610	115500	113687620	8840	8840	8840	8840	2
450	20240610	115400	113669940	8850	8850	8850	8850	167
451	20240610	115300	112191990	8850	8850	8850	8850	15
452	20240610	115200	112059240	8850	8850	8850	8850	0
453	20240610	115100	112059240	8850	8850	8850	8850	3
454	20240610	115000	112032690	8850	8850	8850	8850	1
455	20240610	114900	112023840	8860	8860	8860	8860	36
456	20240610	114800	111704880	8860	8860	8860	8860	60
457	20240610	114700	111173280	8850	8850	8850	8850	2
458	20240610	114600	111155580	8850	8850	8850	8850	1
459	20240610	114500	111146730	8850	8850	8850	8850	1
460	20240610	114400	111137880	8850	8850	8850	8850	2
461	20240610	114300	111120180	8850	8860	8860	8850	12
462	20240610	114200	111013880	8850	8850	8850	8850	1
463	20240610	114100	111005030	8850	8850	8850	8850	1
464	20240610	114000	110996180	8850	8850	8850	8850	20
465	20240610	113900	110819180	8850	8850	8850	8850	2
466	20240610	113800	110801480	8850	8850	8850	8850	1
467	20240610	113700	110792630	8850	8850	8850	8850	0
468	20240610	113600	110792630	8850	8850	8850	8850	2
469	20240610	113500	110774930	8850	8850	8850	8850	1
470	20240610	113400	110766080	8860	8840	8860	8840	12
471	20240610	113300	110659790	8840	8840	8840	8840	1
472	20240610	113200	110650950	8840	8840	8840	8840	0
473	20240610	113100	110650950	8840	8840	8850	8840	7
474	20240610	113000	110589030	8840	8840	8840	8840	0
475	20240610	112900	110589030	8840	8840	8840	8840	2
476	20240610	112800	110571350	8850	8850	8850	8850	399
477	20240610	112700	107040200	8840	8840	8840	8840	2
478	20240610	112600	107022520	8840	8840	8840	8840	1
479	20240610	112500	107013680	8850	8850	8850	8850	171
480	20240610	112400	105500330	8860	8860	8860	8860	24
481	20240610	112300	105287690	8860	8860	8860	8860	1
482	20240610	112200	105278830	8880	8870	8880	8870	5
483	20240610	112100	105234450	8870	8870	8870	8870	2
484	20240610	112000	105216710	8870	8870	8870	8870	1
485	20240610	111900	105207840	8850	8850	8860	8850	3
486	20240610	111800	105181280	8870	8870	8870	8870	4
487	20240610	111700	105145800	8860	8850	8860	8850	2
488	20240610	111600	105128090	8850	8850	8850	8850	0
489	20240610	111500	105128090	8850	8850	8850	8850	26
490	20240610	111400	104897990	8850	8850	8850	8850	4
491	20240610	111300	104862590	8850	8850	8850	8850	0
492	20240610	111200	104862590	8850	8850	8850	8850	1
493	20240610	111100	104853740	8850	8850	8850	8850	1
494	20240610	111000	104844890	8850	8850	8850	8850	1
495	20240610	110900	104836040	8850	8850	8850	8850	1
496	20240610	110800	104827190	8860	8880	8880	8860	101
497	20240610	110700	103931080	8880	8880	8880	8880	4
498	20240610	110600	103895560	8890	8890	8890	8890	0
499	20240610	110500	103895560	8890	8880	8890	8880	201
500	20240610	110400	102108680	8880	8880	8880	8880	0
501	20240610	110300	102108680	8880	8880	8880	8880	12
502	20240610	110200	102002120	8880	8890	8890	8880	2
503	20240610	110100	101984350	8880	8880	8880	8880	0
504	20240610	110000	101984350	8880	8880	8880	8880	4
505	20240610	105900	101948830	8890	8890	8890	8890	0
506	20240610	105800	101948830	8890	8890	8890	8890	0
507	20240610	105700	101948830	8890	8890	8890	8890	0
508	20240610	105600	101948830	8890	8890	8890	8890	0
509	20240610	105500	101948830	8890	8890	8890	8890	0
510	20240610	105400	101948830	8890	8890	8890	8890	435
511	20240610	105300	98081680	8890	8890	8890	8890	0
512	20240610	105200	98081680	8890	8880	8890	8880	104
513	20240610	105100	97157320	8890	8890	8890	8890	0
514	20240610	105000	97157320	8890	8890	8890	8890	0
515	20240610	104900	97157320	8890	8890	8890	8890	0
516	20240610	104800	97157320	8890	8890	8890	8890	0
517	20240610	104700	97157320	8890	8890	8890	8890	0
518	20240610	104600	97157320	8890	8890	8890	8890	0
519	20240610	104500	97157320	8890	8900	8900	8890	6
520	20240610	104400	97103970	8900	8900	8900	8900	1
521	20240610	104300	97095070	8890	8890	8890	8890	0
522	20240610	104200	97095070	8890	8890	8890	8890	60
523	20240610	104100	96561670	8890	8890	8890	8890	80
524	20240610	104000	95850470	8890	8890	8890	8890	134
525	20240610	103900	94659210	8900	8900	8900	8900	0
526	20240610	103800	94659210	8900	8900	8900	8900	0
527	20240610	103700	94659210	8900	8890	8900	8890	15
528	20240610	103600	94525830	8900	8890	8900	8890	18
529	20240610	103500	94365690	8900	8890	8900	8890	64
530	20240610	103400	93796680	8890	8880	8890	8880	220
531	20240610	103300	91841260	8860	8860	8860	8860	0
532	20240610	103200	91841260	8860	8860	8860	8860	0
533	20240610	103100	91841260	8860	8860	8860	8860	1
534	20240610	103000	91832400	8850	8850	8850	8850	0
535	20240610	102900	91832400	8850	8850	8850	8850	0
536	20240610	102800	91832400	8850	8850	8850	8850	0
537	20240610	102700	91832400	8850	8850	8850	8850	0
538	20240610	102600	91832400	8850	8850	8850	8850	26
539	20240610	102500	91602300	8850	8850	8850	8850	4
540	20240610	102400	91566900	8840	8840	8840	8840	0
541	20240610	102300	91566900	8840	8840	8840	8840	0
542	20240610	102200	91566900	8840	8840	8840	8840	0
543	20240610	102100	91566900	8840	8840	8840	8840	0
544	20240610	102000	91566900	8840	8840	8840	8840	25
545	20240610	101900	91345900	8850	8850	8850	8850	0
546	20240610	101800	91345900	8850	8850	8850	8850	0
547	20240610	101700	91345900	8850	8850	8850	8850	5
548	20240610	101600	91301650	8850	8860	8860	8850	3
549	20240610	101500	91275080	8860	8850	8860	8840	4
550	20240610	101400	91239670	8840	8840	8840	8840	50
551	20240610	101300	90797670	8860	8860	8860	8860	0
552	20240610	101200	90797670	8860	8860	8860	8860	0
553	20240610	101100	90797670	8860	8860	8860	8860	11
554	20240610	101000	90700210	8840	8840	8840	8840	0
555	20240610	100900	90700210	8840	8840	8840	8840	0
556	20240610	100800	90700210	8840	8840	8840	8840	0
557	20240610	100700	90700210	8840	8840	8840	8840	1
558	20240610	100600	90691370	8830	8830	8830	8830	1
559	20240610	100500	90682540	8830	8830	8830	8830	0
560	20240610	100400	90682540	8830	8830	8830	8830	0
561	20240610	100300	90682540	8830	8830	8830	8830	222
562	20240610	100200	88722280	8830	8870	8870	8830	236
563	20240610	100100	86638180	8850	8850	8850	8850	2
564	20240610	100000	86620480	8850	8850	8850	8850	1
565	20240610	095900	86611630	8850	8850	8850	8850	1
566	20240610	095800	86602780	8820	8820	8820	8820	0
567	20240610	095700	86602780	8820	8820	8820	8820	50
568	20240610	095600	86161780	8820	8830	8830	8820	48
569	20240610	095500	85738250	8840	8840	8840	8840	1
570	20240610	095400	85729410	8860	8880	8880	8860	35
571	20240610	095300	85418910	8880	8840	8880	8840	100
572	20240610	095200	84530990	8830	8830	8830	8830	77
573	20240610	095100	83851080	8830	8830	8830	8830	0
574	20240610	095000	83851080	8830	8830	8830	8830	0
575	20240610	094900	83851080	8830	8830	8830	8830	43
576	20240610	094800	83471390	8820	8820	8820	8820	0
577	20240610	094700	83471390	8820	8820	8820	8820	0
578	20240610	094600	83471390	8820	8820	8820	8820	0
579	20240610	094500	83471390	8820	8820	8820	8820	7
580	20240610	094400	83409650	8820	8820	8820	8820	19
581	20240610	094300	83242070	8820	8820	8820	8820	50
582	20240610	094200	82801070	8820	8820	8820	8820	1
583	20240610	094100	82792250	8810	8810	8810	8810	96
584	20240610	094000	81946490	8810	8810	8810	8810	26
585	20240610	093900	81717430	8810	8810	8810	8810	39
586	20240610	093800	81373840	8810	8810	8810	8810	0
587	20240610	093700	81373840	8810	8810	8810	8810	1
588	20240610	093600	81365030	8790	8790	8790	8790	0
589	20240610	093500	81365030	8790	8790	8790	8790	11
590	20240610	093400	81268340	8790	8790	8790	8790	201
591	20240610	093300	79501550	8790	8800	8800	8790	333
592	20240610	093200	76573380	8800	8780	8800	8780	340
593	20240610	093100	73582220	8780	8780	8780	8780	0
594	20240610	093000	73582220	8780	8790	8790	8780	113
595	20240610	092900	72590060	8800	8800	8800	8790	868
596	20240610	092800	64954660	8810	8820	8820	8810	126
597	20240610	092700	63843900	8800	8800	8800	8800	245
598	20240610	092600	61687900	8810	8810	8810	8810	55
599	20240610	092500	61203350	8810	8810	8810	8810	50
600	20240610	092400	60762850	8810	8830	8830	8810	400
601	20240610	092300	57238810	8830	8830	8830	8830	1
602	20240610	092200	57229980	8830	8830	8830	8830	302
603	20240610	092100	54563320	8830	8830	8840	8810	1225
604	20240610	092000	43760790	8850	8850	8850	8850	82
605	20240610	091900	43035090	8850	8850	8850	8830	262
606	20240610	091800	40718460	8890	8870	8890	8870	2
607	20240610	091700	40700700	8890	8890	8890	8890	100
608	20240610	091600	39811700	8890	8890	8890	8890	0
609	20240610	091500	39811700	8890	8890	8890	8890	5
610	20240610	091400	39767250	8890	8890	8890	8890	400
611	20240610	091300	36211250	8890	8880	8890	8880	2
612	20240610	091200	36193480	8890	8890	8890	8890	0
613	20240610	091100	36193480	8890	8890	8890	8890	16
614	20240610	091000	36051240	8890	8840	8890	8840	312
615	20240610	090900	33292570	8890	8850	8890	8840	527
616	20240610	090800	28627780	8870	8890	8890	8870	47
617	20240610	090700	28210770	8850	8850	8850	8850	127
618	20240610	090600	27086820	8890	8810	8890	8800	101
619	20240610	090500	26197880	8800	8820	8820	8800	440
620	20240610	090400	22320950	8800	8800	8800	8800	1
621	20240610	090300	22312150	8840	8890	8890	8840	11
622	20240610	090200	22214810	8900	8890	8900	8890	32
623	20240610	090100	21930320	8890	8890	8890	8890	0
624	20240610	090000	21930320	8890	8800	8890	8800	2492