KissMeData/120030/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201800	743319700	98600	98600	98600	98600	33
3	20240605	201700	743319700	98600	98600	98600	98600	0
4	20240605	201600	743319700	98600	98600	98600	98600	0
5	20240605	201500	743319700	98600	98600	98600	98600	0
6	20240605	201400	743319700	98600	98600	98600	98600	0
7	20240605	201300	743319700	98600	98600	98600	98600	0
8	20240605	201200	743319700	98600	98600	98600	98600	0
9	20240605	201100	743319700	98600	98600	98600	98600	0
10	20240605	201000	743319700	98600	98600	98600	98600	0
11	20240605	200900	743319700	98600	98600	98600	98600	0
12	20240605	200800	743319700	98600	98600	98600	98600	0
13	20240605	200700	743319700	98600	98600	98600	98600	0
14	20240605	200600	743319700	98600	98600	98600	98600	0
15	20240605	200500	743319700	98600	98600	98600	98600	0
16	20240605	200400	743319700	98600	98600	98600	98600	0
17	20240605	200300	743319700	98600	98600	98600	98600	0
18	20240605	200200	743319700	98600	98600	98600	98600	0
19	20240605	200100	743319700	98600	98600	98600	98600	0
20	20240605	200000	743319700	98600	98600	98600	98600	0
21	20240605	195900	743319700	98600	98600	98600	98600	0
22	20240605	195800	743319700	98600	98600	98600	98600	0
23	20240605	195700	743319700	98600	98600	98600	98600	0
24	20240605	195600	743319700	98600	98600	98600	98600	0
25	20240605	195500	743319700	98600	98600	98600	98600	0
26	20240605	195400	743319700	98600	98600	98600	98600	0
27	20240605	195300	743319700	98600	98600	98600	98600	0
28	20240605	195200	743319700	98600	98600	98600	98600	0
29	20240605	195100	743319700	98600	98600	98600	98600	0
30	20240605	195000	743319700	98600	98600	98600	98600	0
31	20240605	194900	743319700	98600	98600	98600	98600	0
32	20240605	194800	743319700	98600	98600	98600	98600	33
33	20240605	194700	743319700	98600	98600	98600	98600	0
34	20240605	194600	743319700	98600	98600	98600	98600	0
35	20240605	194500	743319700	98600	98600	98600	98600	0
36	20240605	194400	743319700	98600	98600	98600	98600	0
37	20240605	194300	743319700	98600	98600	98600	98600	0
38	20240605	194200	743319700	98600	98600	98600	98600	0
39	20240605	194100	743319700	98600	98600	98600	98600	0
40	20240605	194000	743319700	98600	98600	98600	98600	0
41	20240605	193900	743319700	98600	98600	98600	98600	0
42	20240605	193800	743319700	98600	98600	98600	98600	0
43	20240605	193700	743319700	98600	98600	98600	98600	0
44	20240605	193600	743319700	98600	98600	98600	98600	0
45	20240605	193500	743319700	98600	98600	98600	98600	0
46	20240605	193400	743319700	98600	98600	98600	98600	0
47	20240605	193300	743319700	98600	98600	98600	98600	0
48	20240605	193200	743319700	98600	98600	98600	98600	0
49	20240605	193100	743319700	98600	98600	98600	98600	0
50	20240605	193000	743319700	98600	98600	98600	98600	0
51	20240605	192900	743319700	98600	98600	98600	98600	0
52	20240605	192800	743319700	98600	98600	98600	98600	0
53	20240605	192700	743319700	98600	98600	98600	98600	0
54	20240605	192600	743319700	98600	98600	98600	98600	0
55	20240605	192500	743319700	98600	98600	98600	98600	0
56	20240605	192400	743319700	98600	98600	98600	98600	0
57	20240605	192300	743319700	98600	98600	98600	98600	0
58	20240605	192200	743319700	98600	98600	98600	98600	0
59	20240605	192100	743319700	98600	98600	98600	98600	0
60	20240605	192000	743319700	98600	98600	98600	98600	0
61	20240605	191900	743319700	98600	98600	98600	98600	0
62	20240605	191800	743319700	98600	98600	98600	98600	33
63	20240605	191700	743319700	98600	98600	98600	98600	0
64	20240605	191600	743319700	98600	98600	98600	98600	0
65	20240605	191500	743319700	98600	98600	98600	98600	0
66	20240605	191400	743319700	98600	98600	98600	98600	0
67	20240605	191300	743319700	98600	98600	98600	98600	0
68	20240605	191200	743319700	98600	98600	98600	98600	0
69	20240605	191100	743319700	98600	98600	98600	98600	0
70	20240605	191000	743319700	98600	98600	98600	98600	0
71	20240605	190900	743319700	98600	98600	98600	98600	0
72	20240605	190800	743319700	98600	98600	98600	98600	0
73	20240605	190700	743319700	98600	98600	98600	98600	0
74	20240605	190600	743319700	98600	98600	98600	98600	0
75	20240605	190500	743319700	98600	98600	98600	98600	0
76	20240605	190400	743319700	98600	98600	98600	98600	0
77	20240605	190300	743319700	98600	98600	98600	98600	0
78	20240605	190200	743319700	98600	98600	98600	98600	0
79	20240605	190100	743319700	98600	98600	98600	98600	0
80	20240605	190000	743319700	98600	98600	98600	98600	0
81	20240605	185900	743319700	98600	98600	98600	98600	0
82	20240605	185800	743319700	98600	98600	98600	98600	0
83	20240605	185700	743319700	98600	98600	98600	98600	0
84	20240605	185600	743319700	98600	98600	98600	98600	0
85	20240605	185500	743319700	98600	98600	98600	98600	0
86	20240605	185400	743319700	98600	98600	98600	98600	0
87	20240605	185300	743319700	98600	98600	98600	98600	0
88	20240605	185200	743319700	98600	98600	98600	98600	0
89	20240605	185100	743319700	98600	98600	98600	98600	0
90	20240605	185000	743319700	98600	98600	98600	98600	0
91	20240605	184900	743319700	98600	98600	98600	98600	0
92	20240605	184800	743319700	98600	98600	98600	98600	33
93	20240605	184700	743319700	98600	98600	98600	98600	0
94	20240605	184600	743319700	98600	98600	98600	98600	0
95	20240605	184500	743319700	98600	98600	98600	98600	0
96	20240605	184400	743319700	98600	98600	98600	98600	0
97	20240605	184300	743319700	98600	98600	98600	98600	0
98	20240605	184200	743319700	98600	98600	98600	98600	0
99	20240605	184100	743319700	98600	98600	98600	98600	0
100	20240605	184000	743319700	98600	98600	98600	98600	0
101	20240605	183900	743319700	98600	98600	98600	98600	0
102	20240605	183800	743319700	98600	98600	98600	98600	0
103	20240605	183700	743319700	98600	98600	98600	98600	0
104	20240605	183600	743319700	98600	98600	98600	98600	0
105	20240605	183500	743319700	98600	98600	98600	98600	0
106	20240605	183400	743319700	98600	98600	98600	98600	0
107	20240605	183300	743319700	98600	98600	98600	98600	0
108	20240605	183200	743319700	98600	98600	98600	98600	0
109	20240605	183100	743319700	98600	98600	98600	98600	0
110	20240605	183000	743319700	98600	98600	98600	98600	0
111	20240605	182900	743319700	98600	98600	98600	98600	0
112	20240605	182800	743319700	98600	98600	98600	98600	0
113	20240605	182700	743319700	98600	98600	98600	98600	0
114	20240605	182600	743319700	98600	98600	98600	98600	0
115	20240605	182500	743319700	98600	98600	98600	98600	0
116	20240605	182400	743319700	98600	98600	98600	98600	0
117	20240605	182300	743319700	98600	98600	98600	98600	0
118	20240605	182200	743319700	98600	98600	98600	98600	0
119	20240605	182100	743319700	98600	98600	98600	98600	0
120	20240605	182000	743319700	98600	98600	98600	98600	0
121	20240605	181900	743319700	98600	98600	98600	98600	0
122	20240605	181800	743319700	98600	98600	98600	98600	33
123	20240605	181700	743319700	98600	98600	98600	98600	0
124	20240605	181600	743319700	98600	98600	98600	98600	0
125	20240605	181500	743319700	98600	98600	98600	98600	0
126	20240605	181400	743319700	98600	98600	98600	98600	0
127	20240605	181300	743319700	98600	98600	98600	98600	0
128	20240605	181200	743319700	98600	98600	98600	98600	0
129	20240605	181100	743319700	98600	98600	98600	98600	0
130	20240605	181000	743319700	98600	98600	98600	98600	0
131	20240605	180900	743319700	98600	98600	98600	98600	0
132	20240605	180800	743319700	98600	98600	98600	98600	0
133	20240605	180700	743319700	98600	98600	98600	98600	0
134	20240605	180600	743319700	98600	98600	98600	98600	0
135	20240605	180500	743319700	98600	98600	98600	98600	0
136	20240605	180400	743319700	98600	98600	98600	98600	0
137	20240605	180300	743319700	98600	98600	98600	98600	0
138	20240605	180200	743319700	98600	98600	98600	98600	0
139	20240605	180100	743319700	98600	98600	98600	98600	0
140	20240605	180000	743319700	98600	98600	98600	98600	0
141	20240605	175900	743319700	98600	98600	98600	98600	0
142	20240605	175800	743319700	98600	98600	98600	98600	0
143	20240605	175700	743319700	98600	98600	98600	98600	0
144	20240605	175600	743319700	98600	98600	98600	98600	0
145	20240605	175500	743319700	98600	98600	98600	98600	0
146	20240605	175400	743319700	98600	98600	98600	98600	0
147	20240605	175300	743319700	98600	98600	98600	98600	0
148	20240605	175200	743319700	98600	98600	98600	98600	0
149	20240605	175100	743319700	98600	98600	98600	98600	0
150	20240605	175000	743319700	98600	98600	98600	98600	0
151	20240605	174900	743319700	98600	98600	98600	98600	0
152	20240605	174800	743319700	98600	98600	98600	98600	33
153	20240605	174700	743319700	98600	98600	98600	98600	0
154	20240605	174600	743319700	98600	98600	98600	98600	0
155	20240605	174500	743319700	98600	98600	98600	98600	0
156	20240605	174400	743319700	98600	98600	98600	98600	0
157	20240605	174300	743319700	98600	98600	98600	98600	0
158	20240605	174200	743319700	98600	98600	98600	98600	0
159	20240605	174100	743319700	98600	98600	98600	98600	0
160	20240605	174000	743319700	98600	98600	98600	98600	0
161	20240605	173900	743319700	98600	98600	98600	98600	0
162	20240605	173800	743319700	98600	98600	98600	98600	0
163	20240605	173700	743319700	98600	98600	98600	98600	0
164	20240605	173600	743319700	98600	98600	98600	98600	0
165	20240605	173500	743319700	98600	98600	98600	98600	0
166	20240605	173400	743319700	98600	98600	98600	98600	0
167	20240605	173300	743319700	98600	98600	98600	98600	0
168	20240605	173200	743319700	98600	98600	98600	98600	0
169	20240605	173100	743319700	98600	98600	98600	98600	0
170	20240605	173000	743319700	98600	98600	98600	98600	0
171	20240605	172900	743319700	98600	98600	98600	98600	0
172	20240605	172800	743319700	98600	98600	98600	98600	0
173	20240605	172700	743319700	98600	98600	98600	98600	0
174	20240605	172600	743319700	98600	98600	98600	98600	0
175	20240605	172500	743319700	98600	98600	98600	98600	0
176	20240605	172400	743319700	98600	98600	98600	98600	0
177	20240605	172300	743319700	98600	98600	98600	98600	0
178	20240605	172200	743319700	98600	98600	98600	98600	0
179	20240605	172100	743319700	98600	98600	98600	98600	0
180	20240605	172000	743319700	98600	98600	98600	98600	0
181	20240605	171900	743319700	98600	98600	98600	98600	0
182	20240605	171800	743319700	98600	98600	98600	98600	33
183	20240605	171700	743319700	98600	98600	98600	98600	0
184	20240605	171600	743319700	98600	98600	98600	98600	0
185	20240605	171500	743319700	98600	98600	98600	98600	0
186	20240605	171400	743319700	98600	98600	98600	98600	0
187	20240605	171300	743319700	98600	98600	98600	98600	0
188	20240605	171200	743319700	98600	98600	98600	98600	0
189	20240605	171100	743319700	98600	98600	98600	98600	0
190	20240605	171000	743319700	98600	98600	98600	98600	0
191	20240605	170900	743319700	98600	98600	98600	98600	0
192	20240605	170800	743319700	98600	98600	98600	98600	0
193	20240605	170700	743319700	98600	98600	98600	98600	0
194	20240605	170600	743319700	98600	98600	98600	98600	0
195	20240605	170500	743319700	98600	98600	98600	98600	0
196	20240605	170400	743319700	98600	98600	98600	98600	0
197	20240605	170300	743319700	98600	98600	98600	98600	0
198	20240605	170200	743319700	98600	98600	98600	98600	0
199	20240605	170100	743319700	98600	98600	98600	98600	0
200	20240605	170000	743319700	98600	98600	98600	98600	0
201	20240605	165900	743319700	98600	98600	98600	98600	0
202	20240605	165800	743319700	98600	98600	98600	98600	0
203	20240605	165700	743319700	98600	98600	98600	98600	0
204	20240605	165600	743319700	98600	98600	98600	98600	0
205	20240605	165500	743319700	98600	98600	98600	98600	0
206	20240605	165400	743319700	98600	98600	98600	98600	0
207	20240605	165300	743319700	98600	98600	98600	98600	0
208	20240605	165200	743319700	98600	98600	98600	98600	0
209	20240605	165100	743319700	98600	98600	98600	98600	0
210	20240605	165000	743319700	98600	98600	98600	98600	0
211	20240605	164900	743319700	98600	98600	98600	98600	0
212	20240605	164800	743319700	98600	98600	98600	98600	33
213	20240605	164700	743319700	98600	98600	98600	98600	0
214	20240605	164600	743319700	98600	98600	98600	98600	0
215	20240605	164500	743319700	98600	98600	98600	98600	0
216	20240605	164400	743319700	98600	98600	98600	98600	0
217	20240605	164300	743319700	98600	98600	98600	98600	0
218	20240605	164200	743319700	98600	98600	98600	98600	0
219	20240605	164100	743319700	98600	98600	98600	98600	0
220	20240605	164000	743319700	98600	98600	98600	98600	0
221	20240605	163900	743319700	98600	98600	98600	98600	0
222	20240605	163800	743319700	98600	98600	98600	98600	0
223	20240605	163700	743319700	98600	98600	98600	98600	0
224	20240605	163600	743319700	98600	98600	98600	98600	0
225	20240605	163500	743319700	98600	98600	98600	98600	0
226	20240605	163400	743319700	98600	98600	98600	98600	0
227	20240605	163300	743319700	98600	98600	98600	98600	0
228	20240605	163200	743319700	98600	98600	98600	98600	0
229	20240605	163100	743319700	98600	98600	98600	98600	0
230	20240605	163000	743319700	98600	98600	98600	98600	0
231	20240605	162900	743319700	98600	98600	98600	98600	0
232	20240605	162800	743319700	98600	98600	98600	98600	0
233	20240605	162700	743319700	98600	98600	98600	98600	0
234	20240605	162600	743319700	98600	98600	98600	98600	0
235	20240605	162500	743319700	98600	98600	98600	98600	0
236	20240605	162400	743319700	98600	98600	98600	98600	0
237	20240605	162300	743319700	98600	98600	98600	98600	0
238	20240605	162200	743319700	98600	98600	98600	98600	0
239	20240605	162100	743319700	98600	98600	98600	98600	0
240	20240605	162000	743319700	98600	98600	98600	98600	0
241	20240605	161900	743319700	98600	98600	98600	98600	0
242	20240605	161800	743319700	98600	98600	98600	98600	33
243	20240605	161700	743319700	98600	98600	98600	98600	0
244	20240605	161600	743319700	98600	98600	98600	98600	0
245	20240605	161500	743319700	98600	98600	98600	98600	0
246	20240605	161400	743319700	98600	98600	98600	98600	0
247	20240605	161300	743319700	98600	98600	98600	98600	0
248	20240605	161200	743319700	98600	98600	98600	98600	0
249	20240605	161100	743319700	98600	98600	98600	98600	0
250	20240605	161000	743319700	98600	98600	98600	98600	0
251	20240605	160900	743319700	98600	98600	98600	98600	0
252	20240605	160800	743319700	98600	98600	98600	98600	0
253	20240605	160700	743319700	98600	98600	98600	98600	0
254	20240605	160600	743319700	98600	98600	98600	98600	0
255	20240605	160500	743319700	98600	98600	98600	98600	0
256	20240605	160400	743319700	98600	98600	98600	98600	0
257	20240605	160300	743319700	98600	98600	98600	98600	0
258	20240605	160200	743319700	98600	98600	98600	98600	0
259	20240605	160100	743319700	98600	98600	98600	98600	0
260	20240605	160000	743319700	98600	98600	98600	98600	0
261	20240605	155900	743319700	98600	98600	98600	98600	0
262	20240605	155800	743319700	98600	98600	98600	98600	0
263	20240605	155700	743319700	98600	98600	98600	98600	0
264	20240605	155600	743319700	98600	98600	98600	98600	0
265	20240605	155500	743319700	98600	98600	98600	98600	0
266	20240605	155400	743319700	98600	98600	98600	98600	0
267	20240605	155300	743319700	98600	98600	98600	98600	0
268	20240605	155200	743319700	98600	98600	98600	98600	0
269	20240605	155100	743319700	98600	98600	98600	98600	0
270	20240605	155000	743319700	98600	98600	98600	98600	0
271	20240605	154900	743319700	98600	98600	98600	98600	0
272	20240605	154800	743319700	98600	98600	98600	98600	33
273	20240605	154700	743319700	98600	98600	98600	98600	0
274	20240605	154600	743319700	98600	98600	98600	98600	0
275	20240605	154500	743319700	98600	98600	98600	98600	0
276	20240605	154400	743319700	98600	98600	98600	98600	0
277	20240605	154300	743319700	98600	98600	98600	98600	0
278	20240605	154200	743319700	98600	98600	98600	98600	0
279	20240605	154100	743319700	98600	98600	98600	98600	0
280	20240605	154000	743319700	98600	98600	98600	98600	0
281	20240605	153900	743319700	98600	98600	98600	98600	0
282	20240605	153800	743319700	98600	98600	98600	98600	0
283	20240605	153700	743319700	98600	98600	98600	98600	0
284	20240605	153600	743319700	98600	98600	98600	98600	0
285	20240605	153500	743319700	98600	98600	98600	98600	0
286	20240605	153400	743319700	98600	98600	98600	98600	0
287	20240605	153300	743319700	98600	98600	98600	98600	0
288	20240605	153200	743319700	98600	98600	98600	98600	0
289	20240605	153100	743319700	98600	98600	98600	98600	0
290	20240605	153000	743319700	98600	98600	98600	98600	33
291	20240605	152900	740065900	98600	98600	98600	98600	0
292	20240605	152800	740065900	98600	98600	98600	98600	0
293	20240605	152700	740065900	98600	98600	98600	98600	0
294	20240605	152600	740065900	98600	98600	98600	98600	0
295	20240605	152500	740065900	98600	98600	98600	98600	0
296	20240605	152400	740065900	98600	98600	98600	98600	0
297	20240605	152300	740065900	98600	98600	98600	98600	0
298	20240605	152200	740065900	98600	98600	98600	98600	0
299	20240605	152100	740065900	98600	98600	98600	98600	0
300	20240605	152000	740065900	98600	98600	98600	98600	0
301	20240605	151900	740065900	98600	98600	98600	98600	4
302	20240605	151800	739671500	98600	98600	98600	98600	1
303	20240605	151700	739572900	98100	98100	98100	98100	0
304	20240605	151600	739572900	98100	98200	98200	98100	11
305	20240605	151500	738493400	98200	98300	98300	98200	42
306	20240605	151400	734368300	98300	98400	98400	98300	14
307	20240605	151300	732991900	98300	98300	98300	98300	0
308	20240605	151200	732991900	98300	98300	98300	98300	0
309	20240605	151100	732991900	98300	98300	98300	98300	0
310	20240605	151000	732991900	98300	98300	98300	98300	0
311	20240605	150900	732991900	98300	98300	98300	98300	0
312	20240605	150800	732991900	98300	98300	98300	98300	0
313	20240605	150700	732991900	98300	98300	98300	98300	0
314	20240605	150600	732991900	98300	98300	98300	98300	1
315	20240605	150500	732893600	98900	98300	98900	98300	23
316	20240605	150400	730624900	98600	98600	98600	98600	0
317	20240605	150300	730624900	98600	98400	98600	98300	67
318	20240605	150200	724020500	98100	98100	98100	98100	0
319	20240605	150100	724020500	98100	98100	98100	98000	13
320	20240605	150000	722745300	98100	98100	98100	98100	1
321	20240605	145900	722647200	97900	97900	97900	97900	0
322	20240605	145800	722647200	97900	97900	97900	97900	0
323	20240605	145700	722647200	97900	97900	97900	97900	0
324	20240605	145600	722647200	97900	97900	97900	97900	1
325	20240605	145500	722549300	97900	98100	98100	97900	59
326	20240605	145400	716770000	98000	98700	98800	98000	135
327	20240605	145300	703494100	98200	98200	98200	98200	64
328	20240605	145200	697209300	98100	98100	98100	98100	0
329	20240605	145100	697209300	98100	98700	98700	98100	3
330	20240605	145000	696913800	98700	98100	98700	98100	9
331	20240605	144900	696028500	98200	98200	98200	98200	15
332	20240605	144800	694555500	98200	98300	98400	98200	12
333	20240605	144700	693375900	98300	98300	98700	98300	34
334	20240605	144600	690024900	98300	98700	98700	98300	46
335	20240605	144500	685499000	98800	98900	98900	98200	42
336	20240605	144400	681370800	98200	99200	99200	98200	71
337	20240605	144300	674367300	99200	99200	99200	99200	7
338	20240605	144200	673672900	99500	99100	99500	99000	337
339	20240605	144100	640280300	99500	99300	99800	99000	184
340	20240605	144000	622018900	99500	99500	100000	99500	13
341	20240605	143900	620722900	99800	99500	99800	99500	24
342	20240605	143800	618333700	99900	100200	100400	99300	248
343	20240605	143700	593605900	100800	99800	100800	99400	258
344	20240605	143600	567765900	99800	100400	100600	98600	640
345	20240605	143500	504143600	100500	100900	100900	99500	404
346	20240605	143400	463782700	101100	100000	101100	100000	417
347	20240605	143300	421894300	100000	99000	101700	99000	1298
348	20240605	143200	292359000	98900	98700	99000	98700	76
349	20240605	143100	284846900	98600	98600	98600	98600	11
350	20240605	143000	283762300	98100	98500	98500	98100	117
351	20240605	142900	272268300	98600	98600	98600	98500	301
352	20240605	142800	242602300	98600	98900	98900	98600	63
353	20240605	142700	236382900	98900	98900	99000	98800	256
354	20240605	142600	211055900	99000	98100	99000	98100	442
355	20240605	142500	167468500	98000	97900	98000	97900	238
356	20240605	142400	144144600	97800	97800	97800	97800	0
357	20240605	142300	144144600	97800	97800	97800	97800	0
358	20240605	142200	144144600	97800	97800	97800	97800	1
359	20240605	142100	144046800	97900	97900	97900	97900	1
360	20240605	142000	143948900	97900	97900	97900	97900	0
361	20240605	141900	143948900	97900	97900	97900	97900	1
362	20240605	141800	143851000	97900	97900	97900	97900	1
363	20240605	141700	143753100	97900	97900	97900	97900	0
364	20240605	141600	143753100	97900	97900	97900	97900	1
365	20240605	141500	143655200	97900	97900	97900	97900	0
366	20240605	141400	143655200	97900	97900	97900	97900	1
367	20240605	141300	143557300	97900	97900	97900	97900	1
368	20240605	141200	143459400	97900	97900	97900	97900	0
369	20240605	141100	143459400	97900	97900	97900	97900	1
370	20240605	141000	143361500	97900	97900	97900	97900	0
371	20240605	140900	143361500	97900	97900	97900	97900	1
372	20240605	140800	143263600	97900	97800	97900	97800	2
373	20240605	140700	143067900	97800	97800	97800	97800	0
374	20240605	140600	143067900	97800	97900	97900	97800	3
375	20240605	140500	142774300	98000	98000	98000	98000	1
376	20240605	140400	142676300	98000	97800	98000	97800	11
377	20240605	140300	141598500	97800	97800	97800	97800	0
378	20240605	140200	141598500	97800	97700	97800	97700	3
379	20240605	140100	141305200	97700	97700	97700	97700	0
380	20240605	140000	141305200	97700	97700	97700	97700	7
381	20240605	135900	140621300	97700	97700	97700	97700	1
382	20240605	135800	140523600	97600	97600	97600	97600	1
383	20240605	135700	140426000	97600	97600	97600	97600	0
384	20240605	135600	140426000	97600	97600	97600	97600	0
385	20240605	135500	140426000	97600	97600	97600	97600	0
386	20240605	135400	140426000	97600	97600	97600	97600	0
387	20240605	135300	140426000	97600	97600	97600	97600	1
388	20240605	135200	140328400	97600	97600	97600	97600	2
389	20240605	135100	140133200	97600	97600	97600	97600	0
390	20240605	135000	140133200	97600	97600	97600	97600	0
391	20240605	134900	140133200	97600	97600	97600	97600	1
392	20240605	134800	140035600	97600	97700	97700	97600	5
393	20240605	134700	139547500	97700	97700	97700	97700	0
394	20240605	134600	139547500	97700	97700	97700	97700	1
395	20240605	134500	139449800	97700	97700	97700	97700	0
396	20240605	134400	139449800	97700	97700	97700	97700	1
397	20240605	134300	139352100	97700	97700	97700	97700	3
398	20240605	134200	139059000	97600	97600	97600	97600	0
399	20240605	134100	139059000	97600	97600	97600	97600	0
400	20240605	134000	139059000	97600	97600	97600	97600	0
401	20240605	133900	139059000	97600	97600	97600	97600	0
402	20240605	133800	139059000	97600	97600	97600	97600	0
403	20240605	133700	139059000	97600	97600	97600	97600	1
404	20240605	133600	138961400	97800	97800	97800	97800	2
405	20240605	133500	138765800	97800	97800	97800	97800	1
406	20240605	133400	138668000	97800	97800	97800	97800	1
407	20240605	133300	138570200	97800	97800	97800	97800	1
408	20240605	133200	138472400	97600	97600	97600	97600	0
409	20240605	133100	138472400	97600	97600	97600	97600	0
410	20240605	133000	138472400	97600	97600	97600	97600	0
411	20240605	132900	138472400	97600	97600	97600	97600	0
412	20240605	132800	138472400	97600	97600	97600	97600	0
413	20240605	132700	138472400	97600	97700	97700	97600	22
414	20240605	132600	136325100	97800	97800	97800	97800	3
415	20240605	132500	136031700	97900	97900	97900	97900	1
416	20240605	132400	135933800	97900	97900	97900	97900	0
417	20240605	132300	135933800	97900	97900	97900	97900	1
418	20240605	132200	135835900	97900	97900	97900	97900	0
419	20240605	132100	135835900	97900	98000	98000	97900	2
420	20240605	132000	135640000	97900	97900	97900	97900	1
421	20240605	131900	135542100	97800	97800	97800	97800	0
422	20240605	131800	135542100	97800	97800	97800	97800	0
423	20240605	131700	135542100	97800	97800	97800	97800	0
424	20240605	131600	135542100	97800	97800	97800	97800	1
425	20240605	131500	135444300	97800	97800	97800	97800	0
426	20240605	131400	135444300	97800	97800	97800	97800	3
427	20240605	131300	135150900	97800	97900	97900	97800	4
428	20240605	131200	134759600	97900	97900	97900	97900	0
429	20240605	131100	134759600	97900	97900	97900	97900	1
430	20240605	131000	134661700	97900	97900	97900	97900	0
431	20240605	130900	134661700	97900	97900	97900	97900	1
432	20240605	130800	134563800	97900	98000	98000	97900	2
433	20240605	130700	134367900	98000	98000	98000	98000	1
434	20240605	130600	134269900	98000	98000	98000	98000	0
435	20240605	130500	134269900	98000	98100	98100	98000	2
436	20240605	130400	134073800	98600	98600	98600	98600	1
437	20240605	130300	133975200	98600	98600	98600	98600	0
438	20240605	130200	133975200	98600	98600	98600	98600	1
439	20240605	130100	133876600	98600	98600	98600	98600	1
440	20240605	130000	133778000	98600	98600	98600	98600	1
441	20240605	125900	133679400	98700	98700	98700	98700	0
442	20240605	125800	133679400	98700	98500	98700	98500	118
443	20240605	125700	122050600	98500	98500	98500	98500	0
444	20240605	125600	122050600	98500	98500	98500	98500	42
445	20240605	125500	117913600	98400	98300	98400	98300	40
446	20240605	125400	113979700	98300	98300	98300	98300	0
447	20240605	125300	113979700	98300	98300	98300	98300	1
448	20240605	125200	113881400	98300	98300	98300	98300	0
449	20240605	125100	113881400	98300	98300	98300	98300	7
450	20240605	125000	113193300	98300	98100	98300	98100	30
451	20240605	124900	110247900	97600	97600	97600	97600	0
452	20240605	124800	110247900	97600	97600	97600	97600	0
453	20240605	124700	110247900	97600	97600	97600	97600	0
454	20240605	124600	110247900	97600	97600	97600	97600	0
455	20240605	124500	110247900	97600	97600	97600	97600	0
456	20240605	124400	110247900	97600	97600	97600	97600	0
457	20240605	124300	110247900	97600	97600	97600	97600	0
458	20240605	124200	110247900	97600	97600	97600	97600	0
459	20240605	124100	110247900	97600	97600	97600	97600	0
460	20240605	124000	110247900	97600	97600	97600	97600	0
461	20240605	123900	110247900	97600	98100	98100	97600	11
462	20240605	123800	109171300	98100	98100	98100	98100	0
463	20240605	123700	109171300	98100	98100	98100	98100	1
464	20240605	123600	109073200	98100	98100	98100	98100	0
465	20240605	123500	109073200	98100	98100	98100	98100	1
466	20240605	123400	108975100	98100	98100	98100	98100	0
467	20240605	123300	108975100	98100	98100	98100	98100	1
468	20240605	123200	108877000	98100	98000	98100	98000	54
469	20240605	123100	103582400	98100	98100	98100	98100	0
470	20240605	123000	103582400	98100	98000	98100	98000	131
471	20240605	122900	90738900	98000	97500	98000	97400	102
472	20240605	122800	80751700	97500	97700	97700	97500	26
473	20240605	122700	78211700	97500	97500	97500	97500	0
474	20240605	122600	78211700	97500	97500	97500	97500	2
475	20240605	122500	78016700	97600	97600	97600	97600	6
476	20240605	122400	77431100	97500	97500	97600	97500	127
477	20240605	122300	65047700	97200	97200	97200	97200	0
478	20240605	122200	65047700	97200	97200	97200	97200	0
479	20240605	122100	65047700	97200	97200	97200	97200	0
480	20240605	122000	65047700	97200	97200	97200	97200	0
481	20240605	121900	65047700	97200	97200	97200	97200	0
482	20240605	121800	65047700	97200	97200	97200	97200	0
483	20240605	121700	65047700	97200	97200	97200	97200	0
484	20240605	121600	65047700	97200	97200	97200	97200	0
485	20240605	121500	65047700	97200	97200	97200	97200	0
486	20240605	121400	65047700	97200	97200	97200	97200	0
487	20240605	121300	65047700	97200	97200	97200	97200	0
488	20240605	121200	65047700	97200	97200	97200	97200	0
489	20240605	121100	65047700	97200	97200	97200	97200	0
490	20240605	121000	65047700	97200	97300	97300	97200	6
491	20240605	120900	64464300	97200	97200	97200	97200	0
492	20240605	120800	64464300	97200	97200	97200	97200	0
493	20240605	120700	64464300	97200	97200	97200	97200	44
494	20240605	120600	60187500	97200	97200	97200	97200	0
495	20240605	120500	60187500	97200	97200	97200	97200	1
496	20240605	120400	60090300	97200	97200	97200	97200	1
497	20240605	120300	59993100	97200	97200	97200	97200	0
498	20240605	120200	59993100	97200	97200	97200	97200	1
499	20240605	120100	59895900	97200	97200	97200	97200	5
500	20240605	120000	59409900	97200	97200	97200	97200	0
501	20240605	115900	59409900	97200	97200	97200	97200	4
502	20240605	115800	59021100	97400	97400	97400	97400	1
503	20240605	115700	58923700	97400	97400	97400	97400	1
504	20240605	115600	58826300	97400	97400	97400	97400	0
505	20240605	115500	58826300	97400	97400	97400	97400	1
506	20240605	115400	58728900	97400	97400	97400	97400	0
507	20240605	115300	58728900	97400	97400	97400	97400	1
508	20240605	115200	58631500	97400	97400	97400	97400	0
509	20240605	115100	58631500	97400	97400	97400	97400	1
510	20240605	115000	58534100	97400	97400	97400	97400	1
511	20240605	114900	58436700	97400	97400	97400	97400	0
512	20240605	114800	58436700	97400	97400	97400	97400	1
513	20240605	114700	58339300	97400	97400	97400	97400	0
514	20240605	114600	58339300	97400	97400	97400	97400	1
515	20240605	114500	58241900	97400	97400	97400	97400	0
516	20240605	114400	58241900	97400	97400	97400	97400	2
517	20240605	114300	58047100	97400	97300	97400	97300	3
518	20240605	114200	57755100	97200	97200	97200	97200	0
519	20240605	114100	57755100	97200	97200	97200	97200	0
520	20240605	114000	57755100	97200	97200	97200	97200	0
521	20240605	113900	57755100	97200	97200	97200	97200	0
522	20240605	113800	57755100	97200	97200	97200	97200	2
523	20240605	113700	57560700	97300	97300	97300	97300	7
524	20240605	113600	56879600	97300	97300	97300	97300	1
525	20240605	113500	56782300	97300	97300	97300	97300	0
526	20240605	113400	56782300	97300	97300	97300	97300	1
527	20240605	113300	56685000	97300	97300	97300	97300	0
528	20240605	113200	56685000	97300	97300	97300	97300	2
529	20240605	113100	56490400	97300	97300	97300	97300	0
530	20240605	113000	56490400	97300	97200	97300	97200	6
531	20240605	112900	55907000	97000	97000	97000	97000	0
532	20240605	112800	55907000	97000	97000	97000	97000	0
533	20240605	112700	55907000	97000	97000	97000	97000	0
534	20240605	112600	55907000	97000	97000	97000	97000	0
535	20240605	112500	55907000	97000	97000	97000	97000	0
536	20240605	112400	55907000	97000	97100	97100	97000	17
537	20240605	112300	54257800	97000	97000	97000	97000	0
538	20240605	112200	54257800	97000	97000	97000	97000	0
539	20240605	112100	54257800	97000	97000	97000	97000	14
540	20240605	112000	52899800	97000	97000	97000	97000	0
541	20240605	111900	52899800	97000	97100	97100	97000	14
542	20240605	111800	51541200	97100	97100	97100	97100	5
543	20240605	111700	51055700	97200	97200	97200	97200	0
544	20240605	111600	51055700	97200	97200	97200	97200	6
545	20240605	111500	50472500	97200	97200	97200	97200	1
546	20240605	111400	50375300	97200	97100	97200	97100	8
547	20240605	111300	49598000	96900	96900	96900	96900	0
548	20240605	111200	49598000	96900	96900	96900	96900	0
549	20240605	111100	49598000	96900	96900	96900	96900	3
550	20240605	111000	49307300	96900	96900	96900	96900	10
551	20240605	110900	48338300	96800	96800	96800	96800	0
552	20240605	110800	48338300	96800	96800	96800	96800	0
553	20240605	110700	48338300	96800	96800	96800	96800	0
554	20240605	110600	48338300	96800	96800	96800	96800	0
555	20240605	110500	48338300	96800	96800	96800	96800	0
556	20240605	110400	48338300	96800	96800	96800	96800	0
557	20240605	110300	48338300	96800	96800	96800	96800	0
558	20240605	110200	48338300	96800	96800	96800	96800	0
559	20240605	110100	48338300	96800	96800	96800	96800	0
560	20240605	110000	48338300	96800	96800	96800	96800	0
561	20240605	105900	48338300	96800	96800	96800	96800	0
562	20240605	105800	48338300	96800	96800	96800	96800	0
563	20240605	105700	48338300	96800	96800	96800	96800	0
564	20240605	105600	48338300	96800	96800	96800	96800	0
565	20240605	105500	48338300	96800	96800	96800	96800	0
566	20240605	105400	48338300	96800	96800	96800	96800	0
567	20240605	105300	48338300	96800	96800	96800	96800	0
568	20240605	105200	48338300	96800	96900	96900	96800	10
569	20240605	105100	47370100	96800	96800	96800	96800	0
570	20240605	105000	47370100	96800	96800	96800	96800	0
571	20240605	104900	47370100	96800	96800	96800	96800	0
572	20240605	104800	47370100	96800	96800	96800	96800	0
573	20240605	104700	47370100	96800	96800	96800	96800	0
574	20240605	104600	47370100	96800	96800	96800	96800	31
575	20240605	104500	44369300	96900	96900	96900	96900	2
576	20240605	104400	44175500	96900	96900	96900	96900	0
577	20240605	104300	44175500	96900	96800	96900	96800	6
578	20240605	104200	43594600	96800	96800	96800	96800	0
579	20240605	104100	43594600	96800	96800	96800	96800	0
580	20240605	104000	43594600	96800	96900	96900	96800	11
581	20240605	103900	42529700	96900	96900	96900	96900	4
582	20240605	103800	42142100	97100	97000	97100	97000	9
583	20240605	103700	41268300	97000	97000	97000	97000	4
584	20240605	103600	40880300	96600	96600	96600	96600	0
585	20240605	103500	40880300	96600	96600	96600	96600	0
586	20240605	103400	40880300	96600	96600	96600	96600	0
587	20240605	103300	40880300	96600	96600	96600	96600	0
588	20240605	103200	40880300	96600	96600	96600	96600	0
589	20240605	103100	40880300	96600	96600	96600	96600	0
590	20240605	103000	40880300	96600	96600	96600	96600	0
591	20240605	102900	40880300	96600	96600	96600	96600	0
592	20240605	102800	40880300	96600	96600	96600	96600	0
593	20240605	102700	40880300	96600	96600	96600	96600	0
594	20240605	102600	40880300	96600	96600	96600	96600	0
595	20240605	102500	40880300	96600	96600	96600	96600	0
596	20240605	102400	40880300	96600	96600	96600	96600	0
597	20240605	102300	40880300	96600	96600	96600	96600	0
598	20240605	102200	40880300	96600	96600	96600	96600	0
599	20240605	102100	40880300	96600	96600	96600	96600	0
600	20240605	102000	40880300	96600	96600	96600	96600	0
601	20240605	101900	40880300	96600	96600	96600	96600	15
602	20240605	101800	39431300	96600	96600	96600	96600	0
603	20240605	101700	39431300	96600	96600	96600	96600	2
604	20240605	101600	39238100	96600	96600	96600	96600	0
605	20240605	101500	39238100	96600	96600	96600	96600	2
606	20240605	101400	39044900	96600	96600	96600	96600	1
607	20240605	101300	38948300	96700	96700	96700	96700	1
608	20240605	101200	38851600	96700	96700	96700	96700	1
609	20240605	101100	38754900	96700	96700	96700	96700	0
610	20240605	101000	38754900	96700	96700	96700	96700	1
611	20240605	100900	38658200	96700	96800	96800	96700	7
612	20240605	100800	37980900	96700	96700	96700	96700	0
613	20240605	100700	37980900	96700	96700	96700	96700	0
614	20240605	100600	37980900	96700	96700	96700	96700	0
615	20240605	100500	37980900	96700	96700	96700	96700	0
616	20240605	100400	37980900	96700	96700	96700	96700	0
617	20240605	100300	37980900	96700	96700	96700	96700	0
618	20240605	100200	37980900	96700	96700	96700	96700	1
619	20240605	100100	37884200	96700	96700	96700	96700	0
620	20240605	100000	37884200	96700	96700	96700	96700	3
621	20240605	095900	37594100	96600	96600	96600	96600	0
622	20240605	095800	37594100	96600	96600	96600	96600	0
623	20240605	095700	37594100	96600	96600	96600	96600	0
624	20240605	095600	37594100	96600	96900	96900	96600	43
625	20240605	095500	33436800	96900	96900	96900	96900	0
626	20240605	095400	33436800	96900	97000	97000	96900	30
627	20240605	095300	30529700	97000	97000	97000	97000	2
628	20240605	095200	30335700	97000	97000	97000	97000	0
629	20240605	095100	30335700	97000	97000	97000	97000	1
630	20240605	095000	30238700	97000	97000	97000	97000	1
631	20240605	094900	30141700	97000	97000	97000	97000	53
632	20240605	094800	25000700	97200	97200	97200	97200	1
633	20240605	094700	24903500	97000	97000	97000	97000	0
634	20240605	094600	24903500	97000	97000	97000	97000	0
635	20240605	094500	24903500	97000	97000	97000	97000	0
636	20240605	094400	24903500	97000	97200	97200	97000	13
637	20240605	094300	23641300	97200	97200	97200	97200	0
638	20240605	094200	23641300	97200	97200	97200	97200	9
639	20240605	094100	22766500	97200	97200	97200	97200	8
640	20240605	094000	21988900	97200	97100	97200	97100	2
641	20240605	093900	21794600	97100	97100	97100	97100	0
642	20240605	093800	21794600	97100	97100	97100	97100	1
643	20240605	093700	21697500	97000	97000	97000	97000	0
644	20240605	093600	21697500	97000	97000	97000	97000	0
645	20240605	093500	21697500	97000	97000	97000	97000	1
646	20240605	093400	21600500	97000	97000	97000	97000	0
647	20240605	093300	21600500	97000	97000	97000	97000	1
648	20240605	093200	21503500	97000	97000	97000	97000	0
649	20240605	093100	21503500	97000	97000	97000	97000	1
650	20240605	093000	21406500	97000	97100	97100	97000	3
651	20240605	092900	21115400	97000	97000	97000	97000	1
652	20240605	092800	21018400	97000	97000	97000	97000	1
653	20240605	092700	20921400	96900	96900	96900	96900	10
654	20240605	092600	19952400	96900	96800	96900	96800	7
655	20240605	092500	19274700	96800	96800	96800	96800	10
656	20240605	092400	18306700	96700	96700	96700	96700	0
657	20240605	092300	18306700	96700	96700	96700	96700	0
658	20240605	092200	18306700	96700	96700	96700	96700	0
659	20240605	092100	18306700	96700	96700	96700	96700	0
660	20240605	092000	18306700	96700	96700	96700	96700	0
661	20240605	091900	18306700	96700	96700	96700	96700	0
662	20240605	091800	18306700	96700	96700	96700	96700	1
663	20240605	091700	18210000	96700	96700	96700	96700	1
664	20240605	091600	18113300	96700	96700	96700	96700	1
665	20240605	091500	18016600	96700	96800	96800	96700	25
666	20240605	091400	15599000	96800	96800	96800	96800	0
667	20240605	091300	15599000	96800	96800	96800	96800	1
668	20240605	091200	15502200	96800	96800	96800	96800	6
669	20240605	091100	14921400	96800	96800	96800	96800	86
670	20240605	091000	6596600	96900	96900	96900	96900	24
671	20240605	090900	4271000	96900	96900	96900	96900	0
672	20240605	090800	4271000	96900	96900	96900	96900	0
673	20240605	090700	4271000	96900	96900	96900	96900	5
674	20240605	090600	3786500	96900	97000	97000	96900	23
675	20240605	090500	1556000	97100	97300	97300	97100	4
676	20240605	090400	1167400	97300	97300	97300	97300	10
677	20240605	090300	194400	97100	97100	97100	97100	0
678	20240605	090200	194400	97100	97100	97100	97100	0
679	20240605	090100	194400	97100	97100	97100	97100	0
680	20240605	090000	194400	97100	97300	97300	97100	2