KissMeData/120030/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202200	126726500	97600	97600	97600	97600	7
3	20240628	202100	126726500	97600	97600	97600	97600	0
4	20240628	202000	126726500	97600	97600	97600	97600	0
5	20240628	201900	126726500	97600	97600	97600	97600	0
6	20240628	201800	126726500	97600	97600	97600	97600	0
7	20240628	201700	126726500	97600	97600	97600	97600	0
8	20240628	201600	126726500	97600	97600	97600	97600	0
9	20240628	201500	126726500	97600	97600	97600	97600	0
10	20240628	201400	126726500	97600	97600	97600	97600	0
11	20240628	201300	126726500	97600	97600	97600	97600	0
12	20240628	201200	126726500	97600	97600	97600	97600	0
13	20240628	201100	126726500	97600	97600	97600	97600	0
14	20240628	201000	126726500	97600	97600	97600	97600	0
15	20240628	200900	126726500	97600	97600	97600	97600	0
16	20240628	200800	126726500	97600	97600	97600	97600	0
17	20240628	200700	126726500	97600	97600	97600	97600	0
18	20240628	200600	126726500	97600	97600	97600	97600	0
19	20240628	200500	126726500	97600	97600	97600	97600	0
20	20240628	200400	126726500	97600	97600	97600	97600	0
21	20240628	200300	126726500	97600	97600	97600	97600	0
22	20240628	200200	126726500	97600	97600	97600	97600	0
23	20240628	200100	126726500	97600	97600	97600	97600	0
24	20240628	200000	126726500	97600	97600	97600	97600	0
25	20240628	195900	126726500	97600	97600	97600	97600	0
26	20240628	195800	126726500	97600	97600	97600	97600	0
27	20240628	195700	126726500	97600	97600	97600	97600	0
28	20240628	195600	126726500	97600	97600	97600	97600	0
29	20240628	195500	126726500	97600	97600	97600	97600	0
30	20240628	195400	126726500	97600	97600	97600	97600	0
31	20240628	195300	126726500	97600	97600	97600	97600	0
32	20240628	195200	126726500	97600	97600	97600	97600	7
33	20240628	195100	126726500	97600	97600	97600	97600	0
34	20240628	195000	126726500	97600	97600	97600	97600	0
35	20240628	194900	126726500	97600	97600	97600	97600	0
36	20240628	194800	126726500	97600	97600	97600	97600	0
37	20240628	194700	126726500	97600	97600	97600	97600	0
38	20240628	194600	126726500	97600	97600	97600	97600	0
39	20240628	194500	126726500	97600	97600	97600	97600	0
40	20240628	194400	126726500	97600	97600	97600	97600	0
41	20240628	194300	126726500	97600	97600	97600	97600	0
42	20240628	194200	126726500	97600	97600	97600	97600	0
43	20240628	194100	126726500	97600	97600	97600	97600	0
44	20240628	194000	126726500	97600	97600	97600	97600	0
45	20240628	193900	126726500	97600	97600	97600	97600	0
46	20240628	193800	126726500	97600	97600	97600	97600	0
47	20240628	193700	126726500	97600	97600	97600	97600	0
48	20240628	193600	126726500	97600	97600	97600	97600	0
49	20240628	193500	126726500	97600	97600	97600	97600	0
50	20240628	193400	126726500	97600	97600	97600	97600	0
51	20240628	193300	126726500	97600	97600	97600	97600	0
52	20240628	193200	126726500	97600	97600	97600	97600	0
53	20240628	193100	126726500	97600	97600	97600	97600	0
54	20240628	193000	126726500	97600	97600	97600	97600	0
55	20240628	192900	126726500	97600	97600	97600	97600	0
56	20240628	192800	126726500	97600	97600	97600	97600	0
57	20240628	192700	126726500	97600	97600	97600	97600	0
58	20240628	192600	126726500	97600	97600	97600	97600	0
59	20240628	192500	126726500	97600	97600	97600	97600	0
60	20240628	192400	126726500	97600	97600	97600	97600	0
61	20240628	192300	126726500	97600	97600	97600	97600	0
62	20240628	192200	126726500	97600	97600	97600	97600	7
63	20240628	192100	126726500	97600	97600	97600	97600	0
64	20240628	192000	126726500	97600	97600	97600	97600	0
65	20240628	191900	126726500	97600	97600	97600	97600	0
66	20240628	191800	126726500	97600	97600	97600	97600	0
67	20240628	191700	126726500	97600	97600	97600	97600	0
68	20240628	191600	126726500	97600	97600	97600	97600	0
69	20240628	191500	126726500	97600	97600	97600	97600	0
70	20240628	191400	126726500	97600	97600	97600	97600	0
71	20240628	191300	126726500	97600	97600	97600	97600	0
72	20240628	191200	126726500	97600	97600	97600	97600	0
73	20240628	191100	126726500	97600	97600	97600	97600	0
74	20240628	191000	126726500	97600	97600	97600	97600	0
75	20240628	190900	126726500	97600	97600	97600	97600	0
76	20240628	190800	126726500	97600	97600	97600	97600	0
77	20240628	190700	126726500	97600	97600	97600	97600	0
78	20240628	190600	126726500	97600	97600	97600	97600	0
79	20240628	190500	126726500	97600	97600	97600	97600	0
80	20240628	190400	126726500	97600	97600	97600	97600	0
81	20240628	190300	126726500	97600	97600	97600	97600	0
82	20240628	190200	126726500	97600	97600	97600	97600	0
83	20240628	190100	126726500	97600	97600	97600	97600	0
84	20240628	190000	126726500	97600	97600	97600	97600	0
85	20240628	185900	126726500	97600	97600	97600	97600	0
86	20240628	185800	126726500	97600	97600	97600	97600	0
87	20240628	185700	126726500	97600	97600	97600	97600	0
88	20240628	185600	126726500	97600	97600	97600	97600	0
89	20240628	185500	126726500	97600	97600	97600	97600	0
90	20240628	185400	126726500	97600	97600	97600	97600	0
91	20240628	185300	126726500	97600	97600	97600	97600	0
92	20240628	185200	126726500	97600	97600	97600	97600	7
93	20240628	185100	126726500	97600	97600	97600	97600	0
94	20240628	185000	126726500	97600	97600	97600	97600	0
95	20240628	184900	126726500	97600	97600	97600	97600	0
96	20240628	184800	126726500	97600	97600	97600	97600	0
97	20240628	184700	126726500	97600	97600	97600	97600	0
98	20240628	184600	126726500	97600	97600	97600	97600	0
99	20240628	184500	126726500	97600	97600	97600	97600	0
100	20240628	184400	126726500	97600	97600	97600	97600	0
101	20240628	184300	126726500	97600	97600	97600	97600	0
102	20240628	184200	126726500	97600	97600	97600	97600	0
103	20240628	184100	126726500	97600	97600	97600	97600	0
104	20240628	184000	126726500	97600	97600	97600	97600	0
105	20240628	183900	126726500	97600	97600	97600	97600	0
106	20240628	183800	126726500	97600	97600	97600	97600	0
107	20240628	183700	126726500	97600	97600	97600	97600	0
108	20240628	183600	126726500	97600	97600	97600	97600	0
109	20240628	183500	126726500	97600	97600	97600	97600	0
110	20240628	183400	126726500	97600	97600	97600	97600	0
111	20240628	183300	126726500	97600	97600	97600	97600	0
112	20240628	183200	126726500	97600	97600	97600	97600	0
113	20240628	183100	126726500	97600	97600	97600	97600	0
114	20240628	183000	126726500	97600	97600	97600	97600	0
115	20240628	182900	126726500	97600	97600	97600	97600	0
116	20240628	182800	126726500	97600	97600	97600	97600	0
117	20240628	182700	126726500	97600	97600	97600	97600	0
118	20240628	182600	126726500	97600	97600	97600	97600	0
119	20240628	182500	126726500	97600	97600	97600	97600	0
120	20240628	182400	126726500	97600	97600	97600	97600	0
121	20240628	182300	126726500	97600	97600	97600	97600	0
122	20240628	182200	126726500	97600	97600	97600	97600	7
123	20240628	182100	126726500	97600	97600	97600	97600	0
124	20240628	182000	126726500	97600	97600	97600	97600	0
125	20240628	181900	126726500	97600	97600	97600	97600	0
126	20240628	181800	126726500	97600	97600	97600	97600	0
127	20240628	181700	126726500	97600	97600	97600	97600	0
128	20240628	181600	126726500	97600	97600	97600	97600	0
129	20240628	181500	126726500	97600	97600	97600	97600	0
130	20240628	181400	126726500	97600	97600	97600	97600	0
131	20240628	181300	126726500	97600	97600	97600	97600	0
132	20240628	181200	126726500	97600	97600	97600	97600	0
133	20240628	181100	126726500	97600	97600	97600	97600	0
134	20240628	181000	126726500	97600	97600	97600	97600	0
135	20240628	180900	126726500	97600	97600	97600	97600	0
136	20240628	180800	126726500	97600	97600	97600	97600	0
137	20240628	180700	126726500	97600	97600	97600	97600	0
138	20240628	180600	126726500	97600	97600	97600	97600	0
139	20240628	180500	126726500	97600	97600	97600	97600	0
140	20240628	180400	126726500	97600	97600	97600	97600	0
141	20240628	180300	126726500	97600	97600	97600	97600	0
142	20240628	180200	126726500	97600	97600	97600	97600	0
143	20240628	180100	126726500	97600	97600	97600	97600	0
144	20240628	180000	126726500	97600	97600	97600	97600	0
145	20240628	175900	126726500	97600	97600	97600	97600	0
146	20240628	175800	126726500	97600	97600	97600	97600	0
147	20240628	175700	126726500	97600	97600	97600	97600	0
148	20240628	175600	126726500	97600	97600	97600	97600	0
149	20240628	175500	126726500	97600	97600	97600	97600	0
150	20240628	175400	126726500	97600	97600	97600	97600	0
151	20240628	175300	126726500	97600	97600	97600	97600	0
152	20240628	175200	126726500	97600	97600	97600	97600	7
153	20240628	175100	126726500	97600	97600	97600	97600	0
154	20240628	175000	126726500	97600	97600	97600	97600	0
155	20240628	174900	126726500	97600	97600	97600	97600	0
156	20240628	174800	126726500	97600	97600	97600	97600	0
157	20240628	174700	126726500	97600	97600	97600	97600	0
158	20240628	174600	126726500	97600	97600	97600	97600	0
159	20240628	174500	126726500	97600	97600	97600	97600	0
160	20240628	174400	126726500	97600	97600	97600	97600	0
161	20240628	174300	126726500	97600	97600	97600	97600	0
162	20240628	174200	126726500	97600	97600	97600	97600	0
163	20240628	174100	126726500	97600	97600	97600	97600	0
164	20240628	174000	126726500	97600	97600	97600	97600	0
165	20240628	173900	126726500	97600	97600	97600	97600	0
166	20240628	173800	126726500	97600	97600	97600	97600	0
167	20240628	173700	126726500	97600	97600	97600	97600	0
168	20240628	173600	126726500	97600	97600	97600	97600	0
169	20240628	173500	126726500	97600	97600	97600	97600	0
170	20240628	173400	126726500	97600	97600	97600	97600	0
171	20240628	173300	126726500	97600	97600	97600	97600	0
172	20240628	173200	126726500	97600	97600	97600	97600	0
173	20240628	173100	126726500	97600	97600	97600	97600	0
174	20240628	173000	126726500	97600	97600	97600	97600	0
175	20240628	172900	126726500	97600	97600	97600	97600	0
176	20240628	172800	126726500	97600	97600	97600	97600	0
177	20240628	172700	126726500	97600	97600	97600	97600	0
178	20240628	172600	126726500	97600	97600	97600	97600	0
179	20240628	172500	126726500	97600	97600	97600	97600	0
180	20240628	172400	126726500	97600	97600	97600	97600	0
181	20240628	172300	126726500	97600	97600	97600	97600	0
182	20240628	172200	126726500	97600	97600	97600	97600	7
183	20240628	172100	126726500	97600	97600	97600	97600	0
184	20240628	172000	126726500	97600	97600	97600	97600	0
185	20240628	171900	126726500	97600	97600	97600	97600	0
186	20240628	171800	126726500	97600	97600	97600	97600	0
187	20240628	171700	126726500	97600	97600	97600	97600	0
188	20240628	171600	126726500	97600	97600	97600	97600	0
189	20240628	171500	126726500	97600	97600	97600	97600	0
190	20240628	171400	126726500	97600	97600	97600	97600	0
191	20240628	171300	126726500	97600	97600	97600	97600	0
192	20240628	171200	126726500	97600	97600	97600	97600	0
193	20240628	171100	126726500	97600	97600	97600	97600	0
194	20240628	171000	126726500	97600	97600	97600	97600	0
195	20240628	170900	126726500	97600	97600	97600	97600	0
196	20240628	170800	126726500	97600	97600	97600	97600	0
197	20240628	170700	126726500	97600	97600	97600	97600	0
198	20240628	170600	126726500	97600	97600	97600	97600	0
199	20240628	170500	126726500	97600	97600	97600	97600	0
200	20240628	170400	126726500	97600	97600	97600	97600	0
201	20240628	170300	126726500	97600	97600	97600	97600	0
202	20240628	170200	126726500	97600	97600	97600	97600	0
203	20240628	170100	126726500	97600	97600	97600	97600	0
204	20240628	170000	126726500	97600	97600	97600	97600	0
205	20240628	165900	126726500	97600	97600	97600	97600	0
206	20240628	165800	126726500	97600	97600	97600	97600	0
207	20240628	165700	126726500	97600	97600	97600	97600	0
208	20240628	165600	126726500	97600	97600	97600	97600	0
209	20240628	165500	126726500	97600	97600	97600	97600	0
210	20240628	165400	126726500	97600	97600	97600	97600	0
211	20240628	165300	126726500	97600	97600	97600	97600	0
212	20240628	165200	126726500	97600	97600	97600	97600	7
213	20240628	165100	126726500	97600	97600	97600	97600	0
214	20240628	165000	126726500	97600	97600	97600	97600	0
215	20240628	164900	126726500	97600	97600	97600	97600	0
216	20240628	164800	126726500	97600	97600	97600	97600	0
217	20240628	164700	126726500	97600	97600	97600	97600	0
218	20240628	164600	126726500	97600	97600	97600	97600	0
219	20240628	164500	126726500	97600	97600	97600	97600	0
220	20240628	164400	126726500	97600	97600	97600	97600	0
221	20240628	164300	126726500	97600	97600	97600	97600	0
222	20240628	164200	126726500	97600	97600	97600	97600	0
223	20240628	164100	126726500	97600	97600	97600	97600	0
224	20240628	164000	126726500	97600	97600	97600	97600	0
225	20240628	163900	126726500	97600	97600	97600	97600	0
226	20240628	163800	126726500	97600	97600	97600	97600	0
227	20240628	163700	126726500	97600	97600	97600	97600	0
228	20240628	163600	126726500	97600	97600	97600	97600	0
229	20240628	163500	126726500	97600	97600	97600	97600	0
230	20240628	163400	126726500	97600	97600	97600	97600	0
231	20240628	163300	126726500	97600	97600	97600	97600	0
232	20240628	163200	126726500	97600	97600	97600	97600	0
233	20240628	163100	126726500	97600	97600	97600	97600	0
234	20240628	163000	126726500	97600	97600	97600	97600	0
235	20240628	162900	126726500	97600	97600	97600	97600	0
236	20240628	162800	126726500	97600	97600	97600	97600	0
237	20240628	162700	126726500	97600	97600	97600	97600	0
238	20240628	162600	126726500	97600	97600	97600	97600	0
239	20240628	162500	126726500	97600	97600	97600	97600	0
240	20240628	162400	126726500	97600	97600	97600	97600	0
241	20240628	162300	126726500	97600	97600	97600	97600	0
242	20240628	162200	126726500	97600	97600	97600	97600	7
243	20240628	162100	126726500	97600	97600	97600	97600	0
244	20240628	162000	126726500	97600	97600	97600	97600	0
245	20240628	161900	126726500	97600	97600	97600	97600	0
246	20240628	161800	126726500	97600	97600	97600	97600	0
247	20240628	161700	126726500	97600	97600	97600	97600	0
248	20240628	161600	126726500	97600	97600	97600	97600	0
249	20240628	161500	126726500	97600	97600	97600	97600	0
250	20240628	161400	126726500	97600	97600	97600	97600	0
251	20240628	161300	126726500	97600	97600	97600	97600	0
252	20240628	161200	126726500	97600	97600	97600	97600	0
253	20240628	161100	126726500	97600	97600	97600	97600	0
254	20240628	161000	126726500	97600	97600	97600	97600	0
255	20240628	160900	126726500	97600	97600	97600	97600	0
256	20240628	160800	126726500	97600	97600	97600	97600	0
257	20240628	160700	126726500	97600	97600	97600	97600	0
258	20240628	160600	126726500	97600	97600	97600	97600	0
259	20240628	160500	126726500	97600	97600	97600	97600	0
260	20240628	160400	126726500	97600	97600	97600	97600	0
261	20240628	160300	126726500	97600	97600	97600	97600	0
262	20240628	160200	126726500	97600	97600	97600	97600	0
263	20240628	160100	126726500	97600	97600	97600	97600	0
264	20240628	160000	126726500	97600	97600	97600	97600	0
265	20240628	155900	126726500	97600	97600	97600	97600	0
266	20240628	155800	126726500	97600	97600	97600	97600	0
267	20240628	155700	126726500	97600	97600	97600	97600	0
268	20240628	155600	126726500	97600	97600	97600	97600	0
269	20240628	155500	126726500	97600	97600	97600	97600	0
270	20240628	155400	126726500	97600	97600	97600	97600	0
271	20240628	155300	126726500	97600	97600	97600	97600	0
272	20240628	155200	126726500	97600	97600	97600	97600	7
273	20240628	155100	126726500	97600	97600	97600	97600	0
274	20240628	155000	126726500	97600	97600	97600	97600	0
275	20240628	154900	126726500	97600	97600	97600	97600	0
276	20240628	154800	126726500	97600	97600	97600	97600	0
277	20240628	154700	126726500	97600	97600	97600	97600	0
278	20240628	154600	126726500	97600	97600	97600	97600	0
279	20240628	154500	126726500	97600	97600	97600	97600	0
280	20240628	154400	126726500	97600	97600	97600	97600	0
281	20240628	154300	126726500	97600	97600	97600	97600	0
282	20240628	154200	126726500	97600	97600	97600	97600	0
283	20240628	154100	126726500	97600	97600	97600	97600	0
284	20240628	154000	126726500	97600	97600	97600	97600	0
285	20240628	153900	126726500	97600	97600	97600	97600	0
286	20240628	153800	126726500	97600	97600	97600	97600	0
287	20240628	153700	126726500	97600	97600	97600	97600	0
288	20240628	153600	126726500	97600	97600	97600	97600	0
289	20240628	153500	126726500	97600	97600	97600	97600	0
290	20240628	153400	126726500	97600	97600	97600	97600	0
291	20240628	153300	126726500	97600	97600	97600	97600	0
292	20240628	153200	126726500	97600	97600	97600	97600	0
293	20240628	153100	126726500	97600	97600	97600	97600	0
294	20240628	153000	126726500	97600	97600	97600	97600	7
295	20240628	152900	126043300	97500	97500	97500	97500	0
296	20240628	152800	126043300	97500	97500	97500	97500	0
297	20240628	152700	126043300	97500	97500	97500	97500	0
298	20240628	152600	126043300	97500	97500	97500	97500	0
299	20240628	152500	126043300	97500	97500	97500	97500	0
300	20240628	152400	126043300	97500	97500	97500	97500	0
301	20240628	152300	126043300	97500	97500	97500	97500	0
302	20240628	152200	126043300	97500	97500	97500	97500	0
303	20240628	152100	126043300	97500	97500	97500	97500	0
304	20240628	152000	126043300	97500	97500	97500	97500	0
305	20240628	151900	126043300	97500	97500	97500	97500	0
306	20240628	151800	126043300	97500	97500	97500	97500	0
307	20240628	151700	126043300	97500	97500	97500	97500	0
308	20240628	151600	126043300	97500	97500	97500	97500	1
309	20240628	151500	125945800	97300	97300	97300	97300	1
310	20240628	151400	125848500	97500	97500	97500	97500	0
311	20240628	151300	125848500	97500	97500	97500	97500	2
312	20240628	151200	125653500	97000	97000	97000	97000	0
313	20240628	151100	125653500	97000	97000	97000	97000	0
314	20240628	151000	125653500	97000	97000	97000	97000	0
315	20240628	150900	125653500	97000	97000	97000	97000	31
316	20240628	150800	122646500	97500	97500	97500	97500	0
317	20240628	150700	122646500	97500	97500	97500	97500	0
318	20240628	150600	122646500	97500	97500	97500	97500	0
319	20240628	150500	122646500	97500	97500	97500	97500	1
320	20240628	150400	122549000	97000	97000	97000	97000	0
321	20240628	150300	122549000	97000	97300	97300	97000	100
322	20240628	150200	112841800	97200	97200	97200	97200	0
323	20240628	150100	112841800	97200	97200	97200	97200	0
324	20240628	150000	112841800	97200	97600	97600	97200	100
325	20240628	145900	103109100	97700	97700	97700	97700	0
326	20240628	145800	103109100	97700	97700	97700	97700	0
327	20240628	145700	103109100	97700	97700	97700	97700	0
328	20240628	145600	103109100	97700	97700	97700	97700	0
329	20240628	145500	103109100	97700	97700	97700	97700	0
330	20240628	145400	103109100	97700	97700	97700	97700	0
331	20240628	145300	103109100	97700	97700	97700	97700	0
332	20240628	145200	103109100	97700	97700	97700	97700	0
333	20240628	145100	103109100	97700	97700	97700	97700	0
334	20240628	145000	103109100	97700	97700	97700	97700	0
335	20240628	144900	103109100	97700	97700	97700	97700	0
336	20240628	144800	103109100	97700	97700	97700	97700	0
337	20240628	144700	103109100	97700	97700	97700	97700	0
338	20240628	144600	103109100	97700	97700	97700	97700	0
339	20240628	144500	103109100	97700	97700	97700	97700	0
340	20240628	144400	103109100	97700	97700	97700	97700	0
341	20240628	144300	103109100	97700	97700	97700	97700	3
342	20240628	144200	102816000	97800	97800	97800	97800	0
343	20240628	144100	102816000	97800	97800	97800	97800	0
344	20240628	144000	102816000	97800	97800	97800	97800	0
345	20240628	143900	102816000	97800	97800	97800	97800	0
346	20240628	143800	102816000	97800	97800	97800	97800	0
347	20240628	143700	102816000	97800	97800	97800	97800	0
348	20240628	143600	102816000	97800	97800	97800	97800	0
349	20240628	143500	102816000	97800	97800	97800	97800	0
350	20240628	143400	102816000	97800	97800	97800	97800	0
351	20240628	143300	102816000	97800	97800	97800	97800	0
352	20240628	143200	102816000	97800	97800	97800	97800	11
353	20240628	143100	101740200	97900	97900	97900	97900	0
354	20240628	143000	101740200	97900	97900	97900	97900	1
355	20240628	142900	101642300	97900	97900	97900	97900	0
356	20240628	142800	101642300	97900	97900	97900	97900	1
357	20240628	142700	101544400	97900	97900	97900	97900	1
358	20240628	142600	101446500	97900	97900	97900	97900	0
359	20240628	142500	101446500	97900	97900	97900	97900	1
360	20240628	142400	101348600	97900	97900	97900	97900	0
361	20240628	142300	101348600	97900	97900	97900	97900	1
362	20240628	142200	101250700	97900	97900	97900	97900	0
363	20240628	142100	101250700	97900	97900	97900	97900	1
364	20240628	142000	101152800	97900	97900	97900	97900	0
365	20240628	141900	101152800	97900	97900	97900	97900	3
366	20240628	141800	100859100	97800	97900	97900	97800	7
367	20240628	141700	100174400	97900	97900	97900	97900	0
368	20240628	141600	100174400	97900	97900	97900	97900	2
369	20240628	141500	99978600	97900	97900	97900	97900	0
370	20240628	141400	99978600	97900	97900	97900	97900	1
371	20240628	141300	99880700	97900	97900	97900	97900	9
372	20240628	141200	98999600	97900	97900	97900	97900	1
373	20240628	141100	98901700	97900	97900	97900	97900	1
374	20240628	141000	98803800	97900	97900	97900	97900	1
375	20240628	140900	98705900	97900	97900	97900	97900	1
376	20240628	140800	98608000	97900	97900	97900	97900	0
377	20240628	140700	98608000	97900	97900	97900	97800	27
378	20240628	140600	95966400	97900	97900	97900	97900	0
379	20240628	140500	95966400	97900	97900	97900	97900	2
380	20240628	140400	95770600	97900	97900	97900	97900	1
381	20240628	140300	95672700	97800	97800	97800	97800	0
382	20240628	140200	95672700	97800	97800	97800	97800	0
383	20240628	140100	95672700	97800	97800	97800	97800	0
384	20240628	140000	95672700	97800	97800	97800	97800	0
385	20240628	135900	95672700	97800	97800	97800	97800	0
386	20240628	135800	95672700	97800	97800	97800	97800	0
387	20240628	135700	95672700	97800	97800	97800	97800	0
388	20240628	135600	95672700	97800	97800	97800	97800	0
389	20240628	135500	95672700	97800	97800	97800	97800	1
390	20240628	135400	95574900	97800	97800	97800	97800	0
391	20240628	135300	95574900	97800	97800	97800	97800	2
392	20240628	135200	95379300	97900	97900	97900	97900	0
393	20240628	135100	95379300	97900	97900	97900	97900	1
394	20240628	135000	95281400	97900	98000	98000	97900	16
395	20240628	134900	93713500	98000	98000	98000	98000	0
396	20240628	134800	93713500	98000	98000	98000	98000	0
397	20240628	134700	93713500	98000	98000	98000	98000	15
398	20240628	134600	92243500	98100	98100	98100	98100	1
399	20240628	134500	92145400	98100	98100	98100	98100	0
400	20240628	134400	92145400	98100	98100	98100	98100	1
401	20240628	134300	92047300	98100	98100	98100	98100	0
402	20240628	134200	92047300	98100	98100	98100	98100	1
403	20240628	134100	91949200	98200	98200	98200	98200	1
404	20240628	134000	91851000	98200	98200	98200	98200	0
405	20240628	133900	91851000	98200	98200	98200	98200	1
406	20240628	133800	91752800	98200	98200	98200	98200	0
407	20240628	133700	91752800	98200	98200	98200	98200	1
408	20240628	133600	91654600	98200	98200	98200	98200	0
409	20240628	133500	91654600	98200	98200	98200	98200	1
410	20240628	133400	91556400	98200	98200	98200	98200	1
411	20240628	133300	91458200	98200	98200	98200	98200	0
412	20240628	133200	91458200	98200	98200	98200	98200	1
413	20240628	133100	91360000	98200	98200	98200	98200	0
414	20240628	133000	91360000	98200	98200	98200	98200	1
415	20240628	132900	91261800	98200	98200	98200	98200	0
416	20240628	132800	91261800	98200	98200	98200	98200	1
417	20240628	132700	91163600	98200	98200	98200	98200	0
418	20240628	132600	91163600	98200	98200	98200	98200	1
419	20240628	132500	91065400	98200	98200	98200	98200	1
420	20240628	132400	90967200	98200	98200	98200	98200	0
421	20240628	132300	90967200	98200	98200	98200	98200	1
422	20240628	132200	90869000	98200	98200	98200	98200	0
423	20240628	132100	90869000	98200	98200	98200	98200	1
424	20240628	132000	90770800	98200	98200	98200	98200	0
425	20240628	131900	90770800	98200	98200	98200	98200	1
426	20240628	131800	90672600	98200	98200	98200	98200	1
427	20240628	131700	90574400	98200	98200	98200	98200	0
428	20240628	131600	90574400	98200	98400	98400	98200	2
429	20240628	131500	90377800	98600	98600	98600	98600	0
430	20240628	131400	90377800	98600	98600	98600	98600	1
431	20240628	131300	90279200	98600	98600	98600	98600	0
432	20240628	131200	90279200	98600	98600	98600	98600	1
433	20240628	131100	90180600	98600	98600	98600	98600	1
434	20240628	131000	90082000	98600	98600	98600	98600	0
435	20240628	130900	90082000	98600	98600	98600	98600	5
436	20240628	130800	89589000	98500	98500	98500	98500	5
437	20240628	130700	89096500	98500	98500	98500	98500	1
438	20240628	130600	88998000	98400	98400	98400	98400	0
439	20240628	130500	88998000	98400	98400	98400	98400	0
440	20240628	130400	88998000	98400	98400	98400	98400	15
441	20240628	130300	87522000	98400	98400	98400	98400	0
442	20240628	130200	87522000	98400	98400	98400	98400	1
443	20240628	130100	87423600	98400	98400	98400	98400	0
444	20240628	130000	87423600	98400	98400	98400	98400	1
445	20240628	125900	87325200	98400	98300	98400	98300	2
446	20240628	125800	87128500	98300	98300	98300	98300	0
447	20240628	125700	87128500	98300	98300	98300	98300	0
448	20240628	125600	87128500	98300	98300	98300	98300	1
449	20240628	125500	87030200	98300	98300	98300	98300	5
450	20240628	125400	86538700	98300	98300	98300	98300	0
451	20240628	125300	86538700	98300	98300	98300	98300	1
452	20240628	125200	86440400	98300	98300	98300	98300	0
453	20240628	125100	86440400	98300	98300	98300	98300	1
454	20240628	125000	86342100	98300	98300	98300	98300	0
455	20240628	124900	86342100	98300	98300	98300	98300	1
456	20240628	124800	86243800	98300	98300	98300	98300	3
457	20240628	124700	85948900	98300	98300	98300	98300	0
458	20240628	124600	85948900	98300	98300	98300	98300	1
459	20240628	124500	85850600	98200	98200	98200	98200	0
460	20240628	124400	85850600	98200	98200	98200	98200	0
461	20240628	124300	85850600	98200	98200	98200	98200	0
462	20240628	124200	85850600	98200	98200	98200	98200	0
463	20240628	124100	85850600	98200	98200	98200	98200	2
464	20240628	124000	85654200	98200	98200	98200	98200	0
465	20240628	123900	85654200	98200	98200	98200	98200	0
466	20240628	123800	85654200	98200	98200	98200	98200	0
467	20240628	123700	85654200	98200	98200	98200	98200	2
468	20240628	123600	85457800	98200	98200	98200	98200	0
469	20240628	123500	85457800	98200	98200	98200	98200	0
470	20240628	123400	85457800	98200	98200	98200	98200	5
471	20240628	123300	84966800	98300	98300	98300	98300	1
472	20240628	123200	84868500	98200	98200	98200	98200	0
473	20240628	123100	84868500	98200	98200	98200	98200	0
474	20240628	123000	84868500	98200	98200	98200	98200	2
475	20240628	122900	84672100	98200	98200	98200	98200	0
476	20240628	122800	84672100	98200	98200	98200	98200	1
477	20240628	122700	84573900	98100	98100	98100	98100	0
478	20240628	122600	84573900	98100	98100	98100	98100	0
479	20240628	122500	84573900	98100	98100	98100	98100	1
480	20240628	122400	84475800	98100	98100	98100	98100	1
481	20240628	122300	84377700	98100	98100	98100	98100	0
482	20240628	122200	84377700	98100	98100	98100	98100	0
483	20240628	122100	84377700	98100	98100	98100	98100	1
484	20240628	122000	84279600	98100	98100	98100	98100	0
485	20240628	121900	84279600	98100	98100	98100	98100	1
486	20240628	121800	84181500	98200	98200	98200	98200	1
487	20240628	121700	84083300	98200	98200	98200	98200	0
488	20240628	121600	84083300	98200	98200	98200	98200	1
489	20240628	121500	83985100	98200	98200	98200	98200	0
490	20240628	121400	83985100	98200	98200	98200	98200	1
491	20240628	121300	83886900	98200	98200	98200	98200	1
492	20240628	121200	83788700	98200	98200	98200	98200	0
493	20240628	121100	83788700	98200	98200	98200	98200	1
494	20240628	121000	83690500	98200	98200	98200	98200	0
495	20240628	120900	83690500	98200	98200	98200	98200	1
496	20240628	120800	83592300	98200	98200	98200	98200	0
497	20240628	120700	83592300	98200	98200	98200	98200	1
498	20240628	120600	83494100	98200	98200	98200	98200	0
499	20240628	120500	83494100	98200	98200	98200	98200	1
500	20240628	120400	83395900	98200	98200	98200	98200	21
501	20240628	120300	81333700	98200	98200	98200	98200	4
502	20240628	120200	80940900	98200	98100	98200	98100	2
503	20240628	120100	80744600	98100	98100	98100	98100	0
504	20240628	120000	80744600	98100	98100	98100	98100	1
505	20240628	115900	80646500	98000	98000	98000	98000	0
506	20240628	115800	80646500	98000	98000	98000	98000	0
507	20240628	115700	80646500	98000	98000	98000	98000	1
508	20240628	115600	80548500	98000	98000	98000	98000	0
509	20240628	115500	80548500	98000	98000	98000	98000	1
510	20240628	115400	80450500	98000	98000	98000	98000	0
511	20240628	115300	80450500	98000	98000	98000	98000	9
512	20240628	115200	79568500	98000	98000	98000	98000	0
513	20240628	115100	79568500	98000	98000	98000	98000	1
514	20240628	115000	79470500	98000	98000	98000	98000	1
515	20240628	114900	79372500	98000	98000	98000	98000	0
516	20240628	114800	79372500	98000	98000	98000	98000	1
517	20240628	114700	79274500	98000	98000	98000	98000	0
518	20240628	114600	79274500	98000	98000	98000	98000	1
519	20240628	114500	79176500	98000	98000	98000	98000	1
520	20240628	114400	79078500	97900	97900	97900	97900	1
521	20240628	114300	78980600	97900	97900	97900	97900	1
522	20240628	114200	78882700	97900	97700	97900	97700	17
523	20240628	114100	77219300	97700	97700	97700	97700	2
524	20240628	114000	77023900	97700	97700	97700	97700	0
525	20240628	113900	77023900	97700	97700	97700	97700	1
526	20240628	113800	76926200	97600	97600	97600	97600	0
527	20240628	113700	76926200	97600	97600	97600	97600	0
528	20240628	113600	76926200	97600	97600	97600	97600	0
529	20240628	113500	76926200	97600	97600	97600	97600	1
530	20240628	113400	76828600	97700	97700	97700	97700	1
531	20240628	113300	76730900	97700	97700	97700	97700	0
532	20240628	113200	76730900	97700	97700	97700	97700	1
533	20240628	113100	76633200	97700	97700	97700	97700	0
534	20240628	113000	76633200	97700	97700	97700	97700	1
535	20240628	112900	76535500	97700	97700	97700	97700	1
536	20240628	112800	76437800	97700	97700	97700	97700	0
537	20240628	112700	76437800	97700	97700	97700	97700	2
538	20240628	112600	76242400	97700	97700	97700	97700	0
539	20240628	112500	76242400	97700	97700	97700	97700	4
540	20240628	112400	75851600	97700	97700	97700	97700	0
541	20240628	112300	75851600	97700	97700	97700	97700	5
542	20240628	112200	75363100	97700	97700	97700	97700	2
543	20240628	112100	75167700	97700	97700	97700	97700	0
544	20240628	112000	75167700	97700	97700	97700	97700	1
545	20240628	111900	75070000	97600	97600	97600	97600	0
546	20240628	111800	75070000	97600	97600	97600	97600	0
547	20240628	111700	75070000	97600	97600	97600	97600	1
548	20240628	111600	74972400	97700	97700	97700	97700	1
549	20240628	111500	74874700	97600	97600	97600	97600	1
550	20240628	111400	74777100	97500	97500	97500	97500	0
551	20240628	111300	74777100	97500	97500	97500	97500	0
552	20240628	111200	74777100	97500	97500	97500	97500	0
553	20240628	111100	74777100	97500	97500	97500	97500	0
554	20240628	111000	74777100	97500	97500	97500	97500	0
555	20240628	110900	74777100	97500	97500	97500	97500	0
556	20240628	110800	74777100	97500	97500	97500	97500	0
557	20240628	110700	74777100	97500	97500	97500	97500	0
558	20240628	110600	74777100	97500	97500	97500	97500	5
559	20240628	110500	74289600	97600	97600	97600	97600	0
560	20240628	110400	74289600	97600	97600	97600	97600	10
561	20240628	110300	73313600	97700	97700	97700	97700	0
562	20240628	110200	73313600	97700	97700	97700	97700	1
563	20240628	110100	73215900	97800	97800	97800	97800	11
564	20240628	110000	72140100	97800	97800	97800	97800	1
565	20240628	105900	72042300	97400	97400	97400	97400	0
566	20240628	105800	72042300	97400	97400	97400	97400	0
567	20240628	105700	72042300	97400	97400	97400	97400	0
568	20240628	105600	72042300	97400	97400	97400	97400	0
569	20240628	105500	72042300	97400	97400	97400	97400	1
570	20240628	105400	71944900	97300	97300	97300	97300	0
571	20240628	105300	71944900	97300	97300	97300	97300	0
572	20240628	105200	71944900	97300	97300	97300	97300	0
573	20240628	105100	71944900	97300	97300	97300	97300	0
574	20240628	105000	71944900	97300	97300	97300	97300	0
575	20240628	104900	71944900	97300	97300	97300	97300	0
576	20240628	104800	71944900	97300	97300	97300	97300	0
577	20240628	104700	71944900	97300	97300	97300	97300	0
578	20240628	104600	71944900	97300	97300	97300	97300	0
579	20240628	104500	71944900	97300	97300	97300	97300	0
580	20240628	104400	71944900	97300	97300	97300	97300	0
581	20240628	104300	71944900	97300	97300	97300	97300	0
582	20240628	104200	71944900	97300	97300	97300	97300	0
583	20240628	104100	71944900	97300	97300	97300	97300	20
584	20240628	104000	69998900	97300	97800	97800	97300	21
585	20240628	103900	67955100	97800	97800	97800	97800	0
586	20240628	103800	67955100	97800	97800	97800	97800	1
587	20240628	103700	67857300	97800	97800	97800	97800	0
588	20240628	103600	67857300	97800	97800	97800	97800	1
589	20240628	103500	67759500	97800	97800	97800	97800	0
590	20240628	103400	67759500	97800	97800	97800	97800	1
591	20240628	103300	67661700	97800	97800	97800	97800	1
592	20240628	103200	67563900	97800	97800	97800	97800	0
593	20240628	103100	67563900	97800	97800	97800	97800	1
594	20240628	103000	67466100	97800	97800	97800	97800	0
595	20240628	102900	67466100	97800	97800	97800	97800	1
596	20240628	102800	67368300	97800	97800	97800	97800	0
597	20240628	102700	67368300	97800	97800	97800	97800	1
598	20240628	102600	67270500	97800	97800	97800	97800	2
599	20240628	102500	67074900	97900	97900	97900	97900	0
600	20240628	102400	67074900	97900	97900	97900	97900	3
601	20240628	102300	66781200	97900	97900	97900	97900	2
602	20240628	102200	66585400	97900	97900	97900	97900	1
603	20240628	102100	66487500	97900	97900	97900	97900	0
604	20240628	102000	66487500	97900	97900	97900	97900	1
605	20240628	101900	66389600	97900	97900	97900	97900	1
606	20240628	101800	66291700	97900	97900	97900	97900	1
607	20240628	101700	66193800	97800	97800	97800	97800	1
608	20240628	101600	66096000	97800	97800	97800	97800	1
609	20240628	101500	65998200	97800	97800	97800	97800	0
610	20240628	101400	65998200	97800	97800	97800	97800	1
611	20240628	101300	65900400	97800	97800	97800	97800	0
612	20240628	101200	65900400	97800	97800	97800	97800	1
613	20240628	101100	65802600	97800	97800	97800	97800	0
614	20240628	101000	65802600	97800	97800	97800	97800	1
615	20240628	100900	65704800	97800	97800	97800	97800	0
616	20240628	100800	65704800	97800	97800	97800	97800	1
617	20240628	100700	65607000	97800	97800	97800	97800	2
618	20240628	100600	65411400	97800	97800	97800	97800	0
619	20240628	100500	65411400	97800	97800	97800	97800	1
620	20240628	100400	65313600	97800	97800	97800	97800	0
621	20240628	100300	65313600	97800	97800	97800	97800	46
622	20240628	100200	60814800	97800	97800	97800	97800	0
623	20240628	100100	60814800	97800	97800	97800	97800	1
624	20240628	100000	60717000	97800	97800	97800	97800	0
625	20240628	095900	60717000	97800	97800	97800	97800	1
626	20240628	095800	60619200	97800	97800	97800	97800	1
627	20240628	095700	60521400	97800	97800	97800	97800	102
628	20240628	095600	50545800	97800	97800	97800	97800	1
629	20240628	095500	50448000	97800	97800	97800	97800	0
630	20240628	095400	50448000	97800	97800	97800	97800	14
631	20240628	095300	49078800	97800	97800	97800	97800	0
632	20240628	095200	49078800	97800	97800	97800	97800	1
633	20240628	095100	48981000	97800	97800	97800	97800	1
634	20240628	095000	48883200	97800	97800	97800	97800	0
635	20240628	094900	48883200	97800	97800	97800	97800	1
636	20240628	094800	48785400	97800	97800	97800	97800	0
637	20240628	094700	48785400	97800	97800	97800	97800	1
638	20240628	094600	48687600	97800	97800	97800	97800	0
639	20240628	094500	48687600	97800	97800	97800	97800	22
640	20240628	094400	46536000	97800	97800	97800	97800	1
641	20240628	094300	46438200	97800	97800	97800	97800	0
642	20240628	094200	46438200	97800	97800	97800	97800	9
643	20240628	094100	45558000	97900	97500	97900	97500	20
644	20240628	094000	43603800	97000	97000	97000	97000	0
645	20240628	093900	43603800	97000	97000	97000	97000	0
646	20240628	093800	43603800	97000	97000	97000	97000	0
647	20240628	093700	43603800	97000	97000	97000	97000	0
648	20240628	093600	43603800	97000	97000	97000	97000	0
649	20240628	093500	43603800	97000	97000	97000	97000	0
650	20240628	093400	43603800	97000	97000	97000	97000	0
651	20240628	093300	43603800	97000	97000	97000	97000	0
652	20240628	093200	43603800	97000	97000	97000	97000	0
653	20240628	093100	43603800	97000	97000	97000	97000	0
654	20240628	093000	43603800	97000	97000	97000	97000	0
655	20240628	092900	43603800	97000	97000	97000	97000	0
656	20240628	092800	43603800	97000	97000	97000	97000	0
657	20240628	092700	43603800	97000	97000	97000	97000	0
658	20240628	092600	43603800	97000	97000	97000	97000	0
659	20240628	092500	43603800	97000	97000	97000	97000	0
660	20240628	092400	43603800	97000	97000	97000	97000	0
661	20240628	092300	43603800	97000	97000	97000	97000	0
662	20240628	092200	43603800	97000	97200	97200	97000	38
663	20240628	092100	39914600	97100	97100	97100	97100	0
664	20240628	092000	39914600	97100	97100	97100	97100	0
665	20240628	091900	39914600	97100	97100	97100	97100	0
666	20240628	091800	39914600	97100	97100	97100	97100	0
667	20240628	091700	39914600	97100	97100	97100	97100	0
668	20240628	091600	39914600	97100	97100	97100	97100	367
669	20240628	091500	4278900	97100	97200	97200	97100	31
670	20240628	091400	1267200	97200	97200	97200	97200	0
671	20240628	091300	1267200	97200	97200	97200	97200	0
672	20240628	091200	1267200	97200	97200	97200	97200	0
673	20240628	091100	1267200	97200	97200	97200	97200	1
674	20240628	091000	1170000	97500	97500	97500	97500	1
675	20240628	090900	1072500	97500	97500	97500	97500	1
676	20240628	090800	975000	97500	97500	97500	97500	0
677	20240628	090700	975000	97500	97500	97500	97500	1
678	20240628	090600	877500	97500	97500	97500	97500	0
679	20240628	090500	877500	97500	97500	97500	97500	1
680	20240628	090400	780000	97500	97500	97500	97500	0
681	20240628	090300	780000	97500	97500	97500	97500	1
682	20240628	090200	682500	97500	97500	97500	97500	1
683	20240628	090100	585000	97500	97500	97500	97500	0
684	20240628	090000	585000	97500	97500	97500	97500	6