KissMeData/034950/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191800	147339300	88800	88800	88800	88800	15
3	20240605	191700	147339300	88800	88800	88800	88800	0
4	20240605	191600	147339300	88800	88800	88800	88800	0
5	20240605	191500	147339300	88800	88800	88800	88800	0
6	20240605	191400	147339300	88800	88800	88800	88800	0
7	20240605	191300	147339300	88800	88800	88800	88800	0
8	20240605	191200	147339300	88800	88800	88800	88800	0
9	20240605	191100	147339300	88800	88800	88800	88800	0
10	20240605	191000	147339300	88800	88800	88800	88800	0
11	20240605	190900	147339300	88800	88800	88800	88800	0
12	20240605	190800	147339300	88800	88800	88800	88800	0
13	20240605	190700	147339300	88800	88800	88800	88800	0
14	20240605	190600	147339300	88800	88800	88800	88800	0
15	20240605	190500	147339300	88800	88800	88800	88800	0
16	20240605	190400	147339300	88800	88800	88800	88800	0
17	20240605	190300	147339300	88800	88800	88800	88800	0
18	20240605	190200	147339300	88800	88800	88800	88800	0
19	20240605	190100	147339300	88800	88800	88800	88800	0
20	20240605	190000	147339300	88800	88800	88800	88800	0
21	20240605	185900	147339300	88800	88800	88800	88800	0
22	20240605	185800	147339300	88800	88800	88800	88800	0
23	20240605	185700	147339300	88800	88800	88800	88800	0
24	20240605	185600	147339300	88800	88800	88800	88800	0
25	20240605	185500	147339300	88800	88800	88800	88800	0
26	20240605	185400	147339300	88800	88800	88800	88800	0
27	20240605	185300	147339300	88800	88800	88800	88800	0
28	20240605	185200	147339300	88800	88800	88800	88800	0
29	20240605	185100	147339300	88800	88800	88800	88800	0
30	20240605	185000	147339300	88800	88800	88800	88800	0
31	20240605	184900	147339300	88800	88800	88800	88800	0
32	20240605	184800	147339300	88800	88800	88800	88800	15
33	20240605	184700	147339300	88800	88800	88800	88800	0
34	20240605	184600	147339300	88800	88800	88800	88800	0
35	20240605	184500	147339300	88800	88800	88800	88800	0
36	20240605	184400	147339300	88800	88800	88800	88800	0
37	20240605	184300	147339300	88800	88800	88800	88800	0
38	20240605	184200	147339300	88800	88800	88800	88800	0
39	20240605	184100	147339300	88800	88800	88800	88800	0
40	20240605	184000	147339300	88800	88800	88800	88800	0
41	20240605	183900	147339300	88800	88800	88800	88800	0
42	20240605	183800	147339300	88800	88800	88800	88800	0
43	20240605	183700	147339300	88800	88800	88800	88800	0
44	20240605	183600	147339300	88800	88800	88800	88800	0
45	20240605	183500	147339300	88800	88800	88800	88800	0
46	20240605	183400	147339300	88800	88800	88800	88800	0
47	20240605	183300	147339300	88800	88800	88800	88800	0
48	20240605	183200	147339300	88800	88800	88800	88800	0
49	20240605	183100	147339300	88800	88800	88800	88800	0
50	20240605	183000	147339300	88800	88800	88800	88800	0
51	20240605	182900	147339300	88800	88800	88800	88800	0
52	20240605	182800	147339300	88800	88800	88800	88800	0
53	20240605	182700	147339300	88800	88800	88800	88800	0
54	20240605	182600	147339300	88800	88800	88800	88800	0
55	20240605	182500	147339300	88800	88800	88800	88800	0
56	20240605	182400	147339300	88800	88800	88800	88800	0
57	20240605	182300	147339300	88800	88800	88800	88800	0
58	20240605	182200	147339300	88800	88800	88800	88800	0
59	20240605	182100	147339300	88800	88800	88800	88800	0
60	20240605	182000	147339300	88800	88800	88800	88800	0
61	20240605	181900	147339300	88800	88800	88800	88800	0
62	20240605	181800	147339300	88800	88800	88800	88800	15
63	20240605	181700	147339300	88800	88800	88800	88800	0
64	20240605	181600	147339300	88800	88800	88800	88800	0
65	20240605	181500	147339300	88800	88800	88800	88800	0
66	20240605	181400	147339300	88800	88800	88800	88800	0
67	20240605	181300	147339300	88800	88800	88800	88800	0
68	20240605	181200	147339300	88800	88800	88800	88800	0
69	20240605	181100	147339300	88800	88800	88800	88800	0
70	20240605	181000	147339300	88800	88800	88800	88800	0
71	20240605	180900	147339300	88800	88800	88800	88800	0
72	20240605	180800	147339300	88800	88800	88800	88800	0
73	20240605	180700	147339300	88800	88800	88800	88800	0
74	20240605	180600	147339300	88800	88800	88800	88800	0
75	20240605	180500	147339300	88800	88800	88800	88800	0
76	20240605	180400	147339300	88800	88800	88800	88800	0
77	20240605	180300	147339300	88800	88800	88800	88800	0
78	20240605	180200	147339300	88800	88800	88800	88800	0
79	20240605	180100	147339300	88800	88800	88800	88800	0
80	20240605	180000	147339300	88800	88800	88800	88800	0
81	20240605	175900	147339300	88800	88800	88800	88800	0
82	20240605	175800	147339300	88800	88800	88800	88800	0
83	20240605	175700	147339300	88800	88800	88800	88800	0
84	20240605	175600	147339300	88800	88800	88800	88800	0
85	20240605	175500	147339300	88800	88800	88800	88800	0
86	20240605	175400	147339300	88800	88800	88800	88800	0
87	20240605	175300	147339300	88800	88800	88800	88800	0
88	20240605	175200	147339300	88800	88800	88800	88800	0
89	20240605	175100	147339300	88800	88800	88800	88800	0
90	20240605	175000	147339300	88800	88800	88800	88800	0
91	20240605	174900	147339300	88800	88800	88800	88800	0
92	20240605	174800	147339300	88800	88800	88800	88800	15
93	20240605	174700	147339300	88800	88800	88800	88800	0
94	20240605	174600	147339300	88800	88800	88800	88800	0
95	20240605	174500	147339300	88800	88800	88800	88800	0
96	20240605	174400	147339300	88800	88800	88800	88800	0
97	20240605	174300	147339300	88800	88800	88800	88800	0
98	20240605	174200	147339300	88800	88800	88800	88800	0
99	20240605	174100	147339300	88800	88800	88800	88800	0
100	20240605	174000	147339300	88800	88800	88800	88800	0
101	20240605	173900	147339300	88800	88800	88800	88800	0
102	20240605	173800	147339300	88800	88800	88800	88800	0
103	20240605	173700	147339300	88800	88800	88800	88800	0
104	20240605	173600	147339300	88800	88800	88800	88800	0
105	20240605	173500	147339300	88800	88800	88800	88800	0
106	20240605	173400	147339300	88800	88800	88800	88800	0
107	20240605	173300	147339300	88800	88800	88800	88800	0
108	20240605	173200	147339300	88800	88800	88800	88800	0
109	20240605	173100	147339300	88800	88800	88800	88800	0
110	20240605	173000	147339300	88800	88800	88800	88800	0
111	20240605	172900	147339300	88800	88800	88800	88800	0
112	20240605	172800	147339300	88800	88800	88800	88800	0
113	20240605	172700	147339300	88800	88800	88800	88800	0
114	20240605	172600	147339300	88800	88800	88800	88800	0
115	20240605	172500	147339300	88800	88800	88800	88800	0
116	20240605	172400	147339300	88800	88800	88800	88800	0
117	20240605	172300	147339300	88800	88800	88800	88800	0
118	20240605	172200	147339300	88800	88800	88800	88800	0
119	20240605	172100	147339300	88800	88800	88800	88800	0
120	20240605	172000	147339300	88800	88800	88800	88800	0
121	20240605	171900	147339300	88800	88800	88800	88800	0
122	20240605	171800	147339300	88800	88800	88800	88800	15
123	20240605	171700	147339300	88800	88800	88800	88800	0
124	20240605	171600	147339300	88800	88800	88800	88800	0
125	20240605	171500	147339300	88800	88800	88800	88800	0
126	20240605	171400	147339300	88800	88800	88800	88800	0
127	20240605	171300	147339300	88800	88800	88800	88800	0
128	20240605	171200	147339300	88800	88800	88800	88800	0
129	20240605	171100	147339300	88800	88800	88800	88800	0
130	20240605	171000	147339300	88800	88800	88800	88800	0
131	20240605	170900	147339300	88800	88800	88800	88800	0
132	20240605	170800	147339300	88800	88800	88800	88800	0
133	20240605	170700	147339300	88800	88800	88800	88800	0
134	20240605	170600	147339300	88800	88800	88800	88800	0
135	20240605	170500	147339300	88800	88800	88800	88800	0
136	20240605	170400	147339300	88800	88800	88800	88800	0
137	20240605	170300	147339300	88800	88800	88800	88800	0
138	20240605	170200	147339300	88800	88800	88800	88800	0
139	20240605	170100	147339300	88800	88800	88800	88800	0
140	20240605	170000	147339300	88800	88800	88800	88800	0
141	20240605	165900	147339300	88800	88800	88800	88800	0
142	20240605	165800	147339300	88800	88800	88800	88800	0
143	20240605	165700	147339300	88800	88800	88800	88800	0
144	20240605	165600	147339300	88800	88800	88800	88800	0
145	20240605	165500	147339300	88800	88800	88800	88800	0
146	20240605	165400	147339300	88800	88800	88800	88800	0
147	20240605	165300	147339300	88800	88800	88800	88800	0
148	20240605	165200	147339300	88800	88800	88800	88800	0
149	20240605	165100	147339300	88800	88800	88800	88800	0
150	20240605	165000	147339300	88800	88800	88800	88800	0
151	20240605	164900	147339300	88800	88800	88800	88800	0
152	20240605	164800	147339300	88800	88800	88800	88800	15
153	20240605	164700	147339300	88800	88800	88800	88800	0
154	20240605	164600	147339300	88800	88800	88800	88800	0
155	20240605	164500	147339300	88800	88800	88800	88800	0
156	20240605	164400	147339300	88800	88800	88800	88800	0
157	20240605	164300	147339300	88800	88800	88800	88800	0
158	20240605	164200	147339300	88800	88800	88800	88800	0
159	20240605	164100	147339300	88800	88800	88800	88800	0
160	20240605	164000	147339300	88800	88800	88800	88800	0
161	20240605	163900	147339300	88800	88800	88800	88800	0
162	20240605	163800	147339300	88800	88800	88800	88800	0
163	20240605	163700	147339300	88800	88800	88800	88800	0
164	20240605	163600	147339300	88800	88800	88800	88800	0
165	20240605	163500	147339300	88800	88800	88800	88800	0
166	20240605	163400	147339300	88800	88800	88800	88800	0
167	20240605	163300	147339300	88800	88800	88800	88800	0
168	20240605	163200	147339300	88800	88800	88800	88800	0
169	20240605	163100	147339300	88800	88800	88800	88800	0
170	20240605	163000	147339300	88800	88800	88800	88800	0
171	20240605	162900	147339300	88800	88800	88800	88800	0
172	20240605	162800	147339300	88800	88800	88800	88800	0
173	20240605	162700	147339300	88800	88800	88800	88800	0
174	20240605	162600	147339300	88800	88800	88800	88800	0
175	20240605	162500	147339300	88800	88800	88800	88800	0
176	20240605	162400	147339300	88800	88800	88800	88800	0
177	20240605	162300	147339300	88800	88800	88800	88800	0
178	20240605	162200	147339300	88800	88800	88800	88800	0
179	20240605	162100	147339300	88800	88800	88800	88800	0
180	20240605	162000	147339300	88800	88800	88800	88800	0
181	20240605	161900	147339300	88800	88800	88800	88800	0
182	20240605	161800	147339300	88800	88800	88800	88800	15
183	20240605	161700	147339300	88800	88800	88800	88800	0
184	20240605	161600	147339300	88800	88800	88800	88800	0
185	20240605	161500	147339300	88800	88800	88800	88800	0
186	20240605	161400	147339300	88800	88800	88800	88800	0
187	20240605	161300	147339300	88800	88800	88800	88800	0
188	20240605	161200	147339300	88800	88800	88800	88800	0
189	20240605	161100	147339300	88800	88800	88800	88800	0
190	20240605	161000	147339300	88800	88800	88800	88800	0
191	20240605	160900	147339300	88800	88800	88800	88800	0
192	20240605	160800	147339300	88800	88800	88800	88800	0
193	20240605	160700	147339300	88800	88800	88800	88800	0
194	20240605	160600	147339300	88800	88800	88800	88800	0
195	20240605	160500	147339300	88800	88800	88800	88800	0
196	20240605	160400	147339300	88800	88800	88800	88800	0
197	20240605	160300	147339300	88800	88800	88800	88800	0
198	20240605	160200	147339300	88800	88800	88800	88800	0
199	20240605	160100	147339300	88800	88800	88800	88800	0
200	20240605	160000	147339300	88800	88800	88800	88800	0
201	20240605	155900	147339300	88800	88800	88800	88800	0
202	20240605	155800	147339300	88800	88800	88800	88800	0
203	20240605	155700	147339300	88800	88800	88800	88800	0
204	20240605	155600	147339300	88800	88800	88800	88800	0
205	20240605	155500	147339300	88800	88800	88800	88800	0
206	20240605	155400	147339300	88800	88800	88800	88800	0
207	20240605	155300	147339300	88800	88800	88800	88800	0
208	20240605	155200	147339300	88800	88800	88800	88800	0
209	20240605	155100	147339300	88800	88800	88800	88800	0
210	20240605	155000	147339300	88800	88800	88800	88800	0
211	20240605	154900	147339300	88800	88800	88800	88800	0
212	20240605	154800	147339300	88800	88800	88800	88800	15
213	20240605	154700	147339300	88800	88800	88800	88800	0
214	20240605	154600	147339300	88800	88800	88800	88800	0
215	20240605	154500	147339300	88800	88800	88800	88800	0
216	20240605	154400	147339300	88800	88800	88800	88800	0
217	20240605	154300	147339300	88800	88800	88800	88800	0
218	20240605	154200	147339300	88800	88800	88800	88800	0
219	20240605	154100	147339300	88800	88800	88800	88800	0
220	20240605	154000	147339300	88800	88800	88800	88800	0
221	20240605	153900	147339300	88800	88800	88800	88800	0
222	20240605	153800	147339300	88800	88800	88800	88800	0
223	20240605	153700	147339300	88800	88800	88800	88800	0
224	20240605	153600	147339300	88800	88800	88800	88800	0
225	20240605	153500	147339300	88800	88800	88800	88800	0
226	20240605	153400	147339300	88800	88800	88800	88800	0
227	20240605	153300	147339300	88800	88800	88800	88800	0
228	20240605	153200	147339300	88800	88800	88800	88800	0
229	20240605	153100	147339300	88800	88800	88800	88800	0
230	20240605	153000	147339300	88800	88800	88800	88800	15
231	20240605	152900	146007300	88600	88600	88600	88600	0
232	20240605	152800	146007300	88600	88600	88600	88600	0
233	20240605	152700	146007300	88600	88600	88600	88600	0
234	20240605	152600	146007300	88600	88600	88600	88600	0
235	20240605	152500	146007300	88600	88600	88600	88600	0
236	20240605	152400	146007300	88600	88600	88600	88600	0
237	20240605	152300	146007300	88600	88600	88600	88600	0
238	20240605	152200	146007300	88600	88600	88600	88600	0
239	20240605	152100	146007300	88600	88600	88600	88600	0
240	20240605	152000	146007300	88600	88600	88600	88600	0
241	20240605	151900	146007300	88600	88600	88800	88600	5
242	20240605	151800	145564100	88700	88700	88700	88700	0
243	20240605	151700	145564100	88700	88700	88700	88700	0
244	20240605	151600	145564100	88700	88700	88700	88700	0
245	20240605	151500	145564100	88700	88700	88700	88700	0
246	20240605	151400	145564100	88700	88700	88700	88700	0
247	20240605	151300	145564100	88700	88700	88700	88700	2
248	20240605	151200	145386700	88700	88700	88700	88700	0
249	20240605	151100	145386700	88700	88700	88700	88700	2
250	20240605	151000	145209300	88600	88600	88600	88600	0
251	20240605	150900	145209300	88600	88600	88600	88600	0
252	20240605	150800	145209300	88600	88600	88600	88600	0
253	20240605	150700	145209300	88600	88600	88600	88600	0
254	20240605	150600	145209300	88600	88600	88600	88600	0
255	20240605	150500	145209300	88600	88600	88600	88600	0
256	20240605	150400	145209300	88600	88600	88600	88600	0
257	20240605	150300	145209300	88600	88600	88600	88600	0
258	20240605	150200	145209300	88600	88600	88600	88600	0
259	20240605	150100	145209300	88600	88600	88600	88600	1
260	20240605	150000	145120700	88500	88500	88500	88500	0
261	20240605	145900	145120700	88500	88500	88500	88500	0
262	20240605	145800	145120700	88500	88500	88500	88500	0
263	20240605	145700	145120700	88500	88500	88500	88500	0
264	20240605	145600	145120700	88500	88500	88500	88500	0
265	20240605	145500	145120700	88500	88500	88500	88500	0
266	20240605	145400	145120700	88500	88500	88500	88500	0
267	20240605	145300	145120700	88500	88500	88500	88500	2
268	20240605	145200	144943700	88500	88500	88500	88500	0
269	20240605	145100	144943700	88500	88500	88500	88500	0
270	20240605	145000	144943700	88500	88600	88600	88500	3
271	20240605	144900	144678100	88600	88600	88600	88600	35
272	20240605	144800	141577100	88600	88600	88600	88600	0
273	20240605	144700	141577100	88600	88600	88600	88600	2
274	20240605	144600	141399900	88600	88600	88600	88600	0
275	20240605	144500	141399900	88600	88600	88600	88600	0
276	20240605	144400	141399900	88600	88600	88600	88600	2
277	20240605	144300	141222700	88700	88700	88700	88700	0
278	20240605	144200	141222700	88700	88700	88700	88700	0
279	20240605	144100	141222700	88700	88700	88700	88700	0
280	20240605	144000	141222700	88700	88700	88700	88700	0
281	20240605	143900	141222700	88700	88600	88700	88600	11
282	20240605	143800	140248000	88600	88600	88600	88600	0
283	20240605	143700	140248000	88600	88600	88600	88600	0
284	20240605	143600	140248000	88600	88600	88600	88600	0
285	20240605	143500	140248000	88600	88600	88600	88600	0
286	20240605	143400	140248000	88600	88600	88600	88600	0
287	20240605	143300	140248000	88600	88600	88600	88600	0
288	20240605	143200	140248000	88600	88600	88600	88600	0
289	20240605	143100	140248000	88600	88600	88600	88600	0
290	20240605	143000	140248000	88600	88600	88600	88600	3
291	20240605	142900	139982200	88600	88600	88600	88600	0
292	20240605	142800	139982200	88600	88600	88600	88600	19
293	20240605	142700	138298800	88600	88600	88600	88600	0
294	20240605	142600	138298800	88600	88600	88600	88600	0
295	20240605	142500	138298800	88600	88600	88600	88600	0
296	20240605	142400	138298800	88600	88600	88600	88600	0
297	20240605	142300	138298800	88600	88600	88600	88600	0
298	20240605	142200	138298800	88600	88600	88600	88600	2
299	20240605	142100	138121600	88600	88600	88600	88600	0
300	20240605	142000	138121600	88600	88600	88600	88600	0
301	20240605	141900	138121600	88600	88600	88600	88600	1
302	20240605	141800	138033000	88600	88600	88600	88600	10
303	20240605	141700	137147000	88600	88600	88600	88600	0
304	20240605	141600	137147000	88600	88600	88600	88600	0
305	20240605	141500	137147000	88600	88600	88600	88600	0
306	20240605	141400	137147000	88600	88600	88600	88600	2
307	20240605	141300	136969800	88600	88600	88600	88600	0
308	20240605	141200	136969800	88600	88600	88600	88600	1
309	20240605	141100	136881200	88600	88600	88600	88600	5
310	20240605	141000	136438200	88600	88600	88600	88600	3
311	20240605	140900	136172400	88800	88800	88800	88800	0
312	20240605	140800	136172400	88800	88800	88800	88800	0
313	20240605	140700	136172400	88800	88800	88800	88800	0
314	20240605	140600	136172400	88800	88800	88800	88800	0
315	20240605	140500	136172400	88800	88800	88800	88800	0
316	20240605	140400	136172400	88800	88800	88800	88800	0
317	20240605	140300	136172400	88800	88800	88800	88800	0
318	20240605	140200	136172400	88800	88800	88800	88800	0
319	20240605	140100	136172400	88800	88800	88800	88800	0
320	20240605	140000	136172400	88800	88800	88800	88800	1
321	20240605	135900	136083600	88600	88600	88600	88600	0
322	20240605	135800	136083600	88600	88600	88600	88600	0
323	20240605	135700	136083600	88600	88600	88600	88600	0
324	20240605	135600	136083600	88600	88600	88600	88600	0
325	20240605	135500	136083600	88600	88600	88600	88600	0
326	20240605	135400	136083600	88600	88600	88600	88600	0
327	20240605	135300	136083600	88600	88600	88600	88600	0
328	20240605	135200	136083600	88600	88600	88600	88600	0
329	20240605	135100	136083600	88600	88600	88600	88600	0
330	20240605	135000	136083600	88600	88600	88600	88600	3
331	20240605	134900	135817800	88600	88600	88600	88600	0
332	20240605	134800	135817800	88600	88600	88600	88600	0
333	20240605	134700	135817800	88600	88600	88600	88600	0
334	20240605	134600	135817800	88600	88600	88600	88600	0
335	20240605	134500	135817800	88600	88600	88600	88600	0
336	20240605	134400	135817800	88600	88600	88600	88600	0
337	20240605	134300	135817800	88600	88600	88600	88600	0
338	20240605	134200	135817800	88600	88600	88600	88600	40
339	20240605	134100	132273800	88600	88700	88700	88600	50
340	20240605	134000	127843300	88800	88800	88800	88800	1
341	20240605	133900	127754500	88700	88700	88700	88700	0
342	20240605	133800	127754500	88700	88700	88700	88700	0
343	20240605	133700	127754500	88700	88700	88700	88700	7
344	20240605	133600	127133600	88700	88700	88700	88700	0
345	20240605	133500	127133600	88700	88700	88700	88700	0
346	20240605	133400	127133600	88700	88700	88700	88700	16
347	20240605	133300	125714400	88700	88700	88700	88700	0
348	20240605	133200	125714400	88700	88700	88700	88700	0
349	20240605	133100	125714400	88700	88700	88700	88700	0
350	20240605	133000	125714400	88700	88700	88700	88700	4
351	20240605	132900	125359600	88700	88700	88700	88700	0
352	20240605	132800	125359600	88700	88700	88700	88700	0
353	20240605	132700	125359600	88700	88700	88700	88700	0
354	20240605	132600	125359600	88700	88700	88700	88700	0
355	20240605	132500	125359600	88700	88700	88700	88700	0
356	20240605	132400	125359600	88700	88700	88700	88700	0
357	20240605	132300	125359600	88700	88700	88700	88700	2
358	20240605	132200	125182200	88700	88700	88700	88700	3
359	20240605	132100	124916100	88800	88800	88800	88800	0
360	20240605	132000	124916100	88800	88700	88800	88700	2
361	20240605	131900	124738600	88600	88600	88600	88600	0
362	20240605	131800	124738600	88600	88600	88600	88600	2
363	20240605	131700	124561400	88600	88600	88600	88600	0
364	20240605	131600	124561400	88600	88600	88600	88600	0
365	20240605	131500	124561400	88600	88600	88600	88600	0
366	20240605	131400	124561400	88600	88600	88600	88600	0
367	20240605	131300	124561400	88600	88600	88600	88600	0
368	20240605	131200	124561400	88600	88600	88600	88600	0
369	20240605	131100	124561400	88600	88600	88600	88600	0
370	20240605	131000	124561400	88600	88600	88600	88600	4
371	20240605	130900	124207000	88800	88800	88800	88800	0
372	20240605	130800	124207000	88800	88800	88800	88800	0
373	20240605	130700	124207000	88800	88800	88800	88800	0
374	20240605	130600	124207000	88800	88800	88800	88800	0
375	20240605	130500	124207000	88800	88800	88800	88800	0
376	20240605	130400	124207000	88800	88800	88800	88800	0
377	20240605	130300	124207000	88800	88800	88800	88800	0
378	20240605	130200	124207000	88800	88800	88800	88800	2
379	20240605	130100	124029400	88800	88800	88800	88800	0
380	20240605	130000	124029400	88800	88800	88800	88800	1
381	20240605	125900	123940600	88600	88600	88600	88600	0
382	20240605	125800	123940600	88600	88600	88600	88600	0
383	20240605	125700	123940600	88600	88600	88600	88600	0
384	20240605	125600	123940600	88600	88600	88600	88600	0
385	20240605	125500	123940600	88600	88600	88600	88600	0
386	20240605	125400	123940600	88600	88600	88600	88600	5
387	20240605	125300	123497600	88600	88600	88600	88600	0
388	20240605	125200	123497600	88600	88600	88600	88600	12
389	20240605	125100	122434400	88600	88600	88600	88600	0
390	20240605	125000	122434400	88600	88600	88600	88600	4
391	20240605	124900	122080000	88800	88800	88800	88800	0
392	20240605	124800	122080000	88800	88800	88800	88800	0
393	20240605	124700	122080000	88800	88800	88800	88800	0
394	20240605	124600	122080000	88800	88800	88800	88800	0
395	20240605	124500	122080000	88800	88800	88800	88800	0
396	20240605	124400	122080000	88800	88800	88800	88800	0
397	20240605	124300	122080000	88800	88800	88800	88800	0
398	20240605	124200	122080000	88800	88800	88800	88800	0
399	20240605	124100	122080000	88800	88800	88800	88800	0
400	20240605	124000	122080000	88800	88600	88800	88600	16
401	20240605	123900	120662200	88600	88600	88600	88600	0
402	20240605	123800	120662200	88600	88600	88600	88600	4
403	20240605	123700	120307800	88600	88600	88600	88600	0
404	20240605	123600	120307800	88600	88600	88600	88600	0
405	20240605	123500	120307800	88600	88600	88600	88600	1
406	20240605	123400	120219200	88600	88600	88600	88600	0
407	20240605	123300	120219200	88600	88600	88600	88600	4
408	20240605	123200	119864800	88600	88600	88600	88600	0
409	20240605	123100	119864800	88600	88600	88600	88600	0
410	20240605	123000	119864800	88600	88800	88800	88600	5
411	20240605	122900	119421600	88800	88800	88800	88800	1
412	20240605	122800	119332800	88800	88600	88800	88600	4
413	20240605	122700	118977800	88600	88600	88600	88600	0
414	20240605	122600	118977800	88600	88600	88600	88600	0
415	20240605	122500	118977800	88600	88600	88600	88600	0
416	20240605	122400	118977800	88600	88600	88600	88600	1
417	20240605	122300	118889200	88800	88800	88800	88800	2
418	20240605	122200	118711600	88800	88800	88800	88800	3
419	20240605	122100	118445200	88800	88800	88800	88800	0
420	20240605	122000	118445200	88800	88800	88800	88800	1
421	20240605	121900	118356400	88800	88800	88800	88800	0
422	20240605	121800	118356400	88800	88800	88800	88800	0
423	20240605	121700	118356400	88800	88800	88800	88800	0
424	20240605	121600	118356400	88800	88800	88800	88800	0
425	20240605	121500	118356400	88800	88800	88800	88800	0
426	20240605	121400	118356400	88800	88800	88800	88800	0
427	20240605	121300	118356400	88800	88800	88800	88800	3
428	20240605	121200	118090000	88600	88600	88600	88600	0
429	20240605	121100	118090000	88600	88600	88600	88600	0
430	20240605	121000	118090000	88600	88600	88600	88600	4
431	20240605	120900	117735600	88800	88800	88800	88800	3
432	20240605	120800	117469200	88800	88800	88800	88800	0
433	20240605	120700	117469200	88800	88800	88800	88800	0
434	20240605	120600	117469200	88800	88800	88800	88800	0
435	20240605	120500	117469200	88800	88800	88800	88800	1
436	20240605	120400	117380400	88800	88800	88800	88800	0
437	20240605	120300	117380400	88800	88800	88800	88800	0
438	20240605	120200	117380400	88800	88800	88800	88800	0
439	20240605	120100	117380400	88800	88800	88800	88800	0
440	20240605	120000	117380400	88800	88800	88800	88800	4
441	20240605	115900	117025200	88800	88800	88800	88800	0
442	20240605	115800	117025200	88800	88800	88800	88800	0
443	20240605	115700	117025200	88800	88800	88800	88800	0
444	20240605	115600	117025200	88800	88800	88800	88800	12
445	20240605	115500	115959600	88800	88800	88800	88800	0
446	20240605	115400	115959600	88800	88800	88800	88800	3
447	20240605	115300	115693200	88800	88800	88800	88800	1
448	20240605	115200	115604400	88600	88600	88600	88600	0
449	20240605	115100	115604400	88600	88600	88600	88600	0
450	20240605	115000	115604400	88600	88600	88600	88600	4
451	20240605	114900	115250000	88800	88800	88800	88800	0
452	20240605	114800	115250000	88800	88800	88800	88800	0
453	20240605	114700	115250000	88800	88800	88800	88800	0
454	20240605	114600	115250000	88800	88800	88800	88800	3
455	20240605	114500	114983600	88800	88800	88800	88800	0
456	20240605	114400	114983600	88800	88800	88800	88800	0
457	20240605	114300	114983600	88800	88800	88800	88800	0
458	20240605	114200	114983600	88800	88800	88800	88800	0
459	20240605	114100	114983600	88800	88800	88800	88800	1
460	20240605	114000	114894800	88800	88800	88800	88800	4
461	20240605	113900	114539600	88800	88800	88800	88800	0
462	20240605	113800	114539600	88800	88800	88800	88800	0
463	20240605	113700	114539600	88800	88800	88800	88800	0
464	20240605	113600	114539600	88800	88800	88800	88800	0
465	20240605	113500	114539600	88800	88800	88800	88800	2
466	20240605	113400	114362000	88800	88800	88800	88800	3
467	20240605	113300	114095600	88600	88600	88600	88600	0
468	20240605	113200	114095600	88600	88600	88600	88600	0
469	20240605	113100	114095600	88600	88600	88600	88600	0
470	20240605	113000	114095600	88600	88600	88600	88600	4
471	20240605	112900	113741200	88600	88600	88600	88600	2
472	20240605	112800	113564000	88800	88800	88800	88800	3
473	20240605	112700	113297600	88800	88800	88800	88800	0
474	20240605	112600	113297600	88800	88800	88800	88800	0
475	20240605	112500	113297600	88800	88800	88800	88800	0
476	20240605	112400	113297600	88800	88800	88800	88800	6
477	20240605	112300	112764800	88800	88800	88800	88800	0
478	20240605	112200	112764800	88800	88800	88800	88800	0
479	20240605	112100	112764800	88800	88800	88800	88800	1
480	20240605	112000	112676000	88800	88800	88800	88800	1
481	20240605	111900	112587200	88800	88800	88800	88800	0
482	20240605	111800	112587200	88800	88800	88800	88800	3
483	20240605	111700	112320800	88800	88800	88800	88800	0
484	20240605	111600	112320800	88800	88800	88800	88800	0
485	20240605	111500	112320800	88800	88800	88800	88800	0
486	20240605	111400	112320800	88800	88800	88800	88800	0
487	20240605	111300	112320800	88800	88800	88800	88800	0
488	20240605	111200	112320800	88800	88500	88800	88500	4
489	20240605	111100	111965900	88700	88700	88700	88700	0
490	20240605	111000	111965900	88700	88500	88700	88500	8
491	20240605	110900	111257700	88500	88500	88500	88500	22
492	20240605	110800	109310700	88800	88800	88800	88800	0
493	20240605	110700	109310700	88800	88800	88800	88800	0
494	20240605	110600	109310700	88800	88800	88800	88800	0
495	20240605	110500	109310700	88800	88800	88800	88800	0
496	20240605	110400	109310700	88800	88800	88800	88800	0
497	20240605	110300	109310700	88800	88800	88800	88800	3
498	20240605	110200	109044300	88800	88800	88800	88800	0
499	20240605	110100	109044300	88800	88800	88800	88800	1
500	20240605	110000	108955500	88800	88800	88800	88800	1
501	20240605	105900	108866700	88500	88600	88600	88500	41
502	20240605	105800	105238100	88800	88800	88800	88800	3
503	20240605	105700	104971700	88500	88500	88500	88500	0
504	20240605	105600	104971700	88500	88500	88500	88500	20
505	20240605	105500	103201700	88500	88500	88500	88500	0
506	20240605	105400	103201700	88500	88500	88500	88500	0
507	20240605	105300	103201700	88500	88500	88500	88500	0
508	20240605	105200	103201700	88500	88500	88500	88500	79
509	20240605	105100	96210200	88800	88800	88800	88800	14
510	20240605	105000	94967000	88600	88800	88800	88600	7
511	20240605	104900	94346100	88800	88800	88800	88800	10
512	20240605	104800	93458100	88800	88800	88800	88800	0
513	20240605	104700	93458100	88800	88800	88800	88800	3
514	20240605	104600	93191700	88900	88900	88900	88900	0
515	20240605	104500	93191700	88900	88900	88900	88900	0
516	20240605	104400	93191700	88900	88900	88900	88900	0
517	20240605	104300	93191700	88900	88900	88900	88900	80
518	20240605	104200	86079700	88900	88900	88900	88900	0
519	20240605	104100	86079700	88900	88900	88900	88900	240
520	20240605	104000	64743700	88900	88900	88900	88900	2
521	20240605	103900	64565900	88800	88600	88800	88600	2
522	20240605	103800	64388500	88800	88800	88800	88800	0
523	20240605	103700	64388500	88800	88800	88800	88800	0
524	20240605	103600	64388500	88800	88800	88800	88800	5
525	20240605	103500	63944500	88500	88500	88500	88500	0
526	20240605	103400	63944500	88500	88500	88500	88500	0
527	20240605	103300	63944500	88500	88500	88500	88500	0
528	20240605	103200	63944500	88500	88500	88500	88500	0
529	20240605	103100	63944500	88500	88500	88500	88500	0
530	20240605	103000	63944500	88500	88900	88900	88500	5
531	20240605	102900	63501500	88500	88500	88500	88500	0
532	20240605	102800	63501500	88500	88500	88500	88500	0
533	20240605	102700	63501500	88500	88500	88500	88500	1
534	20240605	102600	63413000	88500	88500	88500	88500	5
535	20240605	102500	62970500	88800	88800	88800	88800	0
536	20240605	102400	62970500	88800	88800	88800	88800	0
537	20240605	102300	62970500	88800	88800	88800	88800	59
538	20240605	102200	57731300	88800	88800	88800	88800	0
539	20240605	102100	57731300	88800	88800	88800	88800	0
540	20240605	102000	57731300	88800	88600	88800	88600	13
541	20240605	101900	56578900	88600	88600	88600	88600	0
542	20240605	101800	56578900	88600	88600	88600	88600	42
543	20240605	101700	52857700	88800	88800	88800	88800	0
544	20240605	101600	52857700	88800	88800	88800	88800	1
545	20240605	101500	52768900	88800	88800	88800	88800	11
546	20240605	101400	51792100	88800	88800	88800	88800	0
547	20240605	101300	51792100	88800	88600	88800	88600	5
548	20240605	101200	51348500	88600	88600	88600	88600	0
549	20240605	101100	51348500	88600	88600	88600	88600	3
550	20240605	101000	51082700	88600	88600	88600	88600	4
551	20240605	100900	50728300	88800	88800	88800	88800	0
552	20240605	100800	50728300	88800	88800	88800	88800	0
553	20240605	100700	50728300	88800	88800	88800	88800	0
554	20240605	100600	50728300	88800	88800	88800	88800	3
555	20240605	100500	50461900	88800	88800	88800	88800	2
556	20240605	100400	50284300	88500	88500	88500	88500	2
557	20240605	100300	50107300	88500	88500	88500	88500	0
558	20240605	100200	50107300	88500	88500	88500	88500	0
559	20240605	100100	50107300	88500	88600	88600	88500	4
560	20240605	100000	49753200	88600	88600	88600	88600	3
561	20240605	095900	49487400	88600	88600	88600	88600	36
562	20240605	095800	46297800	88600	88600	88600	88600	0
563	20240605	095700	46297800	88600	88600	88600	88600	0
564	20240605	095600	46297800	88600	88600	88600	88600	5
565	20240605	095500	45854800	88600	88600	88600	88600	2
566	20240605	095400	45677600	88600	88600	88600	88600	70
567	20240605	095300	39475600	88600	88600	88600	88600	0
568	20240605	095200	39475600	88600	88600	88600	88600	0
569	20240605	095100	39475600	88600	88600	88600	88600	2
570	20240605	095000	39298400	88600	88600	88600	88600	4
571	20240605	094900	38944000	88800	88800	88800	88800	0
572	20240605	094800	38944000	88800	88800	88800	88800	20
573	20240605	094700	37168000	88800	88800	88800	88800	0
574	20240605	094600	37168000	88800	88800	88800	88800	0
575	20240605	094500	37168000	88800	88800	88800	88800	0
576	20240605	094400	37168000	88800	88800	88800	88800	0
577	20240605	094300	37168000	88800	88800	88800	88800	0
578	20240605	094200	37168000	88800	88800	88800	88800	0
579	20240605	094100	37168000	88800	88800	88800	88800	1
580	20240605	094000	37079200	88800	88800	88800	88800	3
581	20240605	093900	36812800	88700	88700	88700	88700	0
582	20240605	093800	36812800	88700	88700	88700	88700	0
583	20240605	093700	36812800	88700	88700	88700	88700	308
584	20240605	093600	9493200	88500	88500	88500	88500	0
585	20240605	093500	9493200	88500	88500	88500	88500	0
586	20240605	093400	9493200	88500	88600	88600	88500	8
587	20240605	093300	8785000	88600	88600	88600	88600	1
588	20240605	093200	8696400	88700	88700	88700	88700	2
589	20240605	093100	8519000	88700	88700	88700	88700	31
590	20240605	093000	5769300	88700	88800	88800	88700	4
591	20240605	092900	5414400	88800	88800	88800	88800	0
592	20240605	092800	5414400	88800	88800	88800	88800	0
593	20240605	092700	5414400	88800	88800	88800	88800	0
594	20240605	092600	5414400	88800	88800	88800	88800	4
595	20240605	092500	5059200	88800	88800	88800	88800	0
596	20240605	092400	5059200	88800	88800	88800	88800	1
597	20240605	092300	4970400	88800	88800	88800	88800	0
598	20240605	092200	4970400	88800	88800	88800	88800	10
599	20240605	092100	4082400	88800	88800	88800	88800	0
600	20240605	092000	4082400	88800	88700	88800	88700	6
601	20240605	091900	3549700	88700	88700	88700	88700	0
602	20240605	091800	3549700	88700	88700	88700	88700	0
603	20240605	091700	3549700	88700	88700	88700	88700	0
604	20240605	091600	3549700	88700	88700	88700	88700	0
605	20240605	091500	3549700	88700	88700	88700	88700	0
606	20240605	091400	3549700	88700	88700	88700	88700	0
607	20240605	091300	3549700	88700	88700	88700	88700	10
608	20240605	091200	2662700	88700	88700	88700	88700	8
609	20240605	091100	1953100	88800	88800	88800	88800	0
610	20240605	091000	1953100	88800	88800	88800	88800	3
611	20240605	090900	1686700	88700	88700	88700	88700	0
612	20240605	090800	1686700	88700	88700	88700	88700	0
613	20240605	090700	1686700	88700	88700	88700	88700	2
614	20240605	090600	1509300	88900	88900	88900	88900	0
615	20240605	090500	1509300	88900	88900	88900	88900	2
616	20240605	090400	1331500	88700	88700	88700	88700	0
617	20240605	090300	1331500	88700	88700	88700	88700	0
618	20240605	090200	1331500	88700	88700	88700	88700	0
619	20240605	090100	1331500	88700	88700	88700	88700	10
620	20240605	090000	444500	88900	88900	88900	88900	5