KissMeData/120030/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201800	301465300	97800	97800	97800	97800	65
3	20240607	201700	301465300	97800	97800	97800	97800	0
4	20240607	201600	301465300	97800	97800	97800	97800	0
5	20240607	201500	301465300	97800	97800	97800	97800	0
6	20240607	201400	301465300	97800	97800	97800	97800	0
7	20240607	201300	301465300	97800	97800	97800	97800	0
8	20240607	201200	301465300	97800	97800	97800	97800	0
9	20240607	201100	301465300	97800	97800	97800	97800	0
10	20240607	201000	301465300	97800	97800	97800	97800	0
11	20240607	200900	301465300	97800	97800	97800	97800	0
12	20240607	200800	301465300	97800	97800	97800	97800	0
13	20240607	200700	301465300	97800	97800	97800	97800	0
14	20240607	200600	301465300	97800	97800	97800	97800	0
15	20240607	200500	301465300	97800	97800	97800	97800	0
16	20240607	200400	301465300	97800	97800	97800	97800	0
17	20240607	200300	301465300	97800	97800	97800	97800	0
18	20240607	200200	301465300	97800	97800	97800	97800	0
19	20240607	200100	301465300	97800	97800	97800	97800	0
20	20240607	200000	301465300	97800	97800	97800	97800	0
21	20240607	195900	301465300	97800	97800	97800	97800	0
22	20240607	195800	301465300	97800	97800	97800	97800	0
23	20240607	195700	301465300	97800	97800	97800	97800	0
24	20240607	195600	301465300	97800	97800	97800	97800	0
25	20240607	195500	301465300	97800	97800	97800	97800	0
26	20240607	195400	301465300	97800	97800	97800	97800	0
27	20240607	195300	301465300	97800	97800	97800	97800	0
28	20240607	195200	301465300	97800	97800	97800	97800	0
29	20240607	195100	301465300	97800	97800	97800	97800	0
30	20240607	195000	301465300	97800	97800	97800	97800	0
31	20240607	194900	301465300	97800	97800	97800	97800	0
32	20240607	194800	301465300	97800	97800	97800	97800	65
33	20240607	194700	301465300	97800	97800	97800	97800	0
34	20240607	194600	301465300	97800	97800	97800	97800	0
35	20240607	194500	301465300	97800	97800	97800	97800	0
36	20240607	194400	301465300	97800	97800	97800	97800	0
37	20240607	194300	301465300	97800	97800	97800	97800	0
38	20240607	194200	301465300	97800	97800	97800	97800	0
39	20240607	194100	301465300	97800	97800	97800	97800	0
40	20240607	194000	301465300	97800	97800	97800	97800	0
41	20240607	193900	301465300	97800	97800	97800	97800	0
42	20240607	193800	301465300	97800	97800	97800	97800	0
43	20240607	193700	301465300	97800	97800	97800	97800	0
44	20240607	193600	301465300	97800	97800	97800	97800	0
45	20240607	193500	301465300	97800	97800	97800	97800	0
46	20240607	193400	301465300	97800	97800	97800	97800	0
47	20240607	193300	301465300	97800	97800	97800	97800	0
48	20240607	193200	301465300	97800	97800	97800	97800	0
49	20240607	193100	301465300	97800	97800	97800	97800	0
50	20240607	193000	301465300	97800	97800	97800	97800	0
51	20240607	192900	301465300	97800	97800	97800	97800	0
52	20240607	192800	301465300	97800	97800	97800	97800	0
53	20240607	192700	301465300	97800	97800	97800	97800	0
54	20240607	192600	301465300	97800	97800	97800	97800	0
55	20240607	192500	301465300	97800	97800	97800	97800	0
56	20240607	192400	301465300	97800	97800	97800	97800	0
57	20240607	192300	301465300	97800	97800	97800	97800	0
58	20240607	192200	301465300	97800	97800	97800	97800	0
59	20240607	192100	301465300	97800	97800	97800	97800	0
60	20240607	192000	301465300	97800	97800	97800	97800	0
61	20240607	191900	301465300	97800	97800	97800	97800	0
62	20240607	191800	301465300	97800	97800	97800	97800	65
63	20240607	191700	301465300	97800	97800	97800	97800	0
64	20240607	191600	301465300	97800	97800	97800	97800	0
65	20240607	191500	301465300	97800	97800	97800	97800	0
66	20240607	191400	301465300	97800	97800	97800	97800	0
67	20240607	191300	301465300	97800	97800	97800	97800	0
68	20240607	191200	301465300	97800	97800	97800	97800	0
69	20240607	191100	301465300	97800	97800	97800	97800	0
70	20240607	191000	301465300	97800	97800	97800	97800	0
71	20240607	190900	301465300	97800	97800	97800	97800	0
72	20240607	190800	301465300	97800	97800	97800	97800	0
73	20240607	190700	301465300	97800	97800	97800	97800	0
74	20240607	190600	301465300	97800	97800	97800	97800	0
75	20240607	190500	301465300	97800	97800	97800	97800	0
76	20240607	190400	301465300	97800	97800	97800	97800	0
77	20240607	190300	301465300	97800	97800	97800	97800	0
78	20240607	190200	301465300	97800	97800	97800	97800	0
79	20240607	190100	301465300	97800	97800	97800	97800	0
80	20240607	190000	301465300	97800	97800	97800	97800	0
81	20240607	185900	301465300	97800	97800	97800	97800	0
82	20240607	185800	301465300	97800	97800	97800	97800	0
83	20240607	185700	301465300	97800	97800	97800	97800	0
84	20240607	185600	301465300	97800	97800	97800	97800	0
85	20240607	185500	301465300	97800	97800	97800	97800	0
86	20240607	185400	301465300	97800	97800	97800	97800	0
87	20240607	185300	301465300	97800	97800	97800	97800	0
88	20240607	185200	301465300	97800	97800	97800	97800	0
89	20240607	185100	301465300	97800	97800	97800	97800	0
90	20240607	185000	301465300	97800	97800	97800	97800	0
91	20240607	184900	301465300	97800	97800	97800	97800	0
92	20240607	184800	301465300	97800	97800	97800	97800	65
93	20240607	184700	301465300	97800	97800	97800	97800	0
94	20240607	184600	301465300	97800	97800	97800	97800	0
95	20240607	184500	301465300	97800	97800	97800	97800	0
96	20240607	184400	301465300	97800	97800	97800	97800	0
97	20240607	184300	301465300	97800	97800	97800	97800	0
98	20240607	184200	301465300	97800	97800	97800	97800	0
99	20240607	184100	301465300	97800	97800	97800	97800	0
100	20240607	184000	301465300	97800	97800	97800	97800	0
101	20240607	183900	301465300	97800	97800	97800	97800	0
102	20240607	183800	301465300	97800	97800	97800	97800	0
103	20240607	183700	301465300	97800	97800	97800	97800	0
104	20240607	183600	301465300	97800	97800	97800	97800	0
105	20240607	183500	301465300	97800	97800	97800	97800	0
106	20240607	183400	301465300	97800	97800	97800	97800	0
107	20240607	183300	301465300	97800	97800	97800	97800	0
108	20240607	183200	301465300	97800	97800	97800	97800	0
109	20240607	183100	301465300	97800	97800	97800	97800	0
110	20240607	183000	301465300	97800	97800	97800	97800	0
111	20240607	182900	301465300	97800	97800	97800	97800	0
112	20240607	182800	301465300	97800	97800	97800	97800	0
113	20240607	182700	301465300	97800	97800	97800	97800	0
114	20240607	182600	301465300	97800	97800	97800	97800	0
115	20240607	182500	301465300	97800	97800	97800	97800	0
116	20240607	182400	301465300	97800	97800	97800	97800	0
117	20240607	182300	301465300	97800	97800	97800	97800	0
118	20240607	182200	301465300	97800	97800	97800	97800	0
119	20240607	182100	301465300	97800	97800	97800	97800	0
120	20240607	182000	301465300	97800	97800	97800	97800	0
121	20240607	181900	301465300	97800	97800	97800	97800	0
122	20240607	181800	301465300	97800	97800	97800	97800	65
123	20240607	181700	301465300	97800	97800	97800	97800	0
124	20240607	181600	301465300	97800	97800	97800	97800	0
125	20240607	181500	301465300	97800	97800	97800	97800	0
126	20240607	181400	301465300	97800	97800	97800	97800	0
127	20240607	181300	301465300	97800	97800	97800	97800	0
128	20240607	181200	301465300	97800	97800	97800	97800	0
129	20240607	181100	301465300	97800	97800	97800	97800	0
130	20240607	181000	301465300	97800	97800	97800	97800	0
131	20240607	180900	301465300	97800	97800	97800	97800	0
132	20240607	180800	301465300	97800	97800	97800	97800	0
133	20240607	180700	301465300	97800	97800	97800	97800	0
134	20240607	180600	301465300	97800	97800	97800	97800	0
135	20240607	180500	301465300	97800	97800	97800	97800	0
136	20240607	180400	301465300	97800	97800	97800	97800	0
137	20240607	180300	301465300	97800	97800	97800	97800	0
138	20240607	180200	301465300	97800	97800	97800	97800	0
139	20240607	180100	301465300	97800	97800	97800	97800	0
140	20240607	180000	301465300	97800	97800	97800	97800	0
141	20240607	175900	301465300	97800	97800	97800	97800	0
142	20240607	175800	301465300	97800	97800	97800	97800	0
143	20240607	175700	301465300	97800	97800	97800	97800	0
144	20240607	175600	301465300	97800	97800	97800	97800	0
145	20240607	175500	301465300	97800	97800	97800	97800	0
146	20240607	175400	301465300	97800	97800	97800	97800	0
147	20240607	175300	301465300	97800	97800	97800	97800	0
148	20240607	175200	301465300	97800	97800	97800	97800	0
149	20240607	175100	301465300	97800	97800	97800	97800	0
150	20240607	175000	301465300	97800	97800	97800	97800	0
151	20240607	174900	301465300	97800	97800	97800	97800	0
152	20240607	174800	301465300	97800	97800	97800	97800	65
153	20240607	174700	301465300	97800	97800	97800	97800	0
154	20240607	174600	301465300	97800	97800	97800	97800	0
155	20240607	174500	301465300	97800	97800	97800	97800	0
156	20240607	174400	301465300	97800	97800	97800	97800	0
157	20240607	174300	301465300	97800	97800	97800	97800	0
158	20240607	174200	301465300	97800	97800	97800	97800	0
159	20240607	174100	301465300	97800	97800	97800	97800	0
160	20240607	174000	301465300	97800	97800	97800	97800	0
161	20240607	173900	301465300	97800	97800	97800	97800	0
162	20240607	173800	301465300	97800	97800	97800	97800	0
163	20240607	173700	301465300	97800	97800	97800	97800	0
164	20240607	173600	301465300	97800	97800	97800	97800	0
165	20240607	173500	301465300	97800	97800	97800	97800	0
166	20240607	173400	301465300	97800	97800	97800	97800	0
167	20240607	173300	301465300	97800	97800	97800	97800	0
168	20240607	173200	301465300	97800	97800	97800	97800	0
169	20240607	173100	301465300	97800	97800	97800	97800	0
170	20240607	173000	301465300	97800	97800	97800	97800	0
171	20240607	172900	301465300	97800	97800	97800	97800	0
172	20240607	172800	301465300	97800	97800	97800	97800	0
173	20240607	172700	301465300	97800	97800	97800	97800	0
174	20240607	172600	301465300	97800	97800	97800	97800	0
175	20240607	172500	301465300	97800	97800	97800	97800	0
176	20240607	172400	301465300	97800	97800	97800	97800	0
177	20240607	172300	301465300	97800	97800	97800	97800	0
178	20240607	172200	301465300	97800	97800	97800	97800	0
179	20240607	172100	301465300	97800	97800	97800	97800	0
180	20240607	172000	301465300	97800	97800	97800	97800	0
181	20240607	171900	301465300	97800	97800	97800	97800	0
182	20240607	171800	301465300	97800	97800	97800	97800	65
183	20240607	171700	301465300	97800	97800	97800	97800	0
184	20240607	171600	301465300	97800	97800	97800	97800	0
185	20240607	171500	301465300	97800	97800	97800	97800	0
186	20240607	171400	301465300	97800	97800	97800	97800	0
187	20240607	171300	301465300	97800	97800	97800	97800	0
188	20240607	171200	301465300	97800	97800	97800	97800	0
189	20240607	171100	301465300	97800	97800	97800	97800	0
190	20240607	171000	301465300	97800	97800	97800	97800	0
191	20240607	170900	301465300	97800	97800	97800	97800	0
192	20240607	170800	301465300	97800	97800	97800	97800	0
193	20240607	170700	301465300	97800	97800	97800	97800	0
194	20240607	170600	301465300	97800	97800	97800	97800	0
195	20240607	170500	301465300	97800	97800	97800	97800	0
196	20240607	170400	301465300	97800	97800	97800	97800	0
197	20240607	170300	301465300	97800	97800	97800	97800	0
198	20240607	170200	301465300	97800	97800	97800	97800	0
199	20240607	170100	301465300	97800	97800	97800	97800	0
200	20240607	170000	301465300	97800	97800	97800	97800	0
201	20240607	165900	301465300	97800	97800	97800	97800	0
202	20240607	165800	301465300	97800	97800	97800	97800	0
203	20240607	165700	301465300	97800	97800	97800	97800	0
204	20240607	165600	301465300	97800	97800	97800	97800	0
205	20240607	165500	301465300	97800	97800	97800	97800	0
206	20240607	165400	301465300	97800	97800	97800	97800	0
207	20240607	165300	301465300	97800	97800	97800	97800	0
208	20240607	165200	301465300	97800	97800	97800	97800	0
209	20240607	165100	301465300	97800	97800	97800	97800	0
210	20240607	165000	301465300	97800	97800	97800	97800	0
211	20240607	164900	301465300	97800	97800	97800	97800	0
212	20240607	164800	301465300	97800	97800	97800	97800	65
213	20240607	164700	301465300	97800	97800	97800	97800	0
214	20240607	164600	301465300	97800	97800	97800	97800	0
215	20240607	164500	301465300	97800	97800	97800	97800	0
216	20240607	164400	301465300	97800	97800	97800	97800	0
217	20240607	164300	301465300	97800	97800	97800	97800	0
218	20240607	164200	301465300	97800	97800	97800	97800	0
219	20240607	164100	301465300	97800	97800	97800	97800	0
220	20240607	164000	301465300	97800	97800	97800	97800	0
221	20240607	163900	301465300	97800	97800	97800	97800	0
222	20240607	163800	301465300	97800	97800	97800	97800	0
223	20240607	163700	301465300	97800	97800	97800	97800	0
224	20240607	163600	301465300	97800	97800	97800	97800	0
225	20240607	163500	301465300	97800	97800	97800	97800	0
226	20240607	163400	301465300	97800	97800	97800	97800	0
227	20240607	163300	301465300	97800	97800	97800	97800	0
228	20240607	163200	301465300	97800	97800	97800	97800	0
229	20240607	163100	301465300	97800	97800	97800	97800	0
230	20240607	163000	301465300	97800	97800	97800	97800	0
231	20240607	162900	301465300	97800	97800	97800	97800	0
232	20240607	162800	301465300	97800	97800	97800	97800	0
233	20240607	162700	301465300	97800	97800	97800	97800	0
234	20240607	162600	301465300	97800	97800	97800	97800	0
235	20240607	162500	301465300	97800	97800	97800	97800	0
236	20240607	162400	301465300	97800	97800	97800	97800	0
237	20240607	162300	301465300	97800	97800	97800	97800	0
238	20240607	162200	301465300	97800	97800	97800	97800	0
239	20240607	162100	301465300	97800	97800	97800	97800	0
240	20240607	162000	301465300	97800	97800	97800	97800	0
241	20240607	161900	301465300	97800	97800	97800	97800	0
242	20240607	161800	301465300	97800	97800	97800	97800	65
243	20240607	161700	301465300	97800	97800	97800	97800	0
244	20240607	161600	301465300	97800	97800	97800	97800	0
245	20240607	161500	301465300	97800	97800	97800	97800	0
246	20240607	161400	301465300	97800	97800	97800	97800	0
247	20240607	161300	301465300	97800	97800	97800	97800	0
248	20240607	161200	301465300	97800	97800	97800	97800	0
249	20240607	161100	301465300	97800	97800	97800	97800	0
250	20240607	161000	301465300	97800	97800	97800	97800	0
251	20240607	160900	301465300	97800	97800	97800	97800	0
252	20240607	160800	301465300	97800	97800	97800	97800	0
253	20240607	160700	301465300	97800	97800	97800	97800	0
254	20240607	160600	301465300	97800	97800	97800	97800	0
255	20240607	160500	301465300	97800	97800	97800	97800	0
256	20240607	160400	301465300	97800	97800	97800	97800	0
257	20240607	160300	301465300	97800	97800	97800	97800	0
258	20240607	160200	301465300	97800	97800	97800	97800	0
259	20240607	160100	301465300	97800	97800	97800	97800	0
260	20240607	160000	301465300	97800	97800	97800	97800	0
261	20240607	155900	301465300	97800	97800	97800	97800	0
262	20240607	155800	301465300	97800	97800	97800	97800	0
263	20240607	155700	301465300	97800	97800	97800	97800	0
264	20240607	155600	301465300	97800	97800	97800	97800	0
265	20240607	155500	301465300	97800	97800	97800	97800	0
266	20240607	155400	301465300	97800	97800	97800	97800	0
267	20240607	155300	301465300	97800	97800	97800	97800	0
268	20240607	155200	301465300	97800	97800	97800	97800	0
269	20240607	155100	301465300	97800	97800	97800	97800	0
270	20240607	155000	301465300	97800	97800	97800	97800	0
271	20240607	154900	301465300	97800	97800	97800	97800	0
272	20240607	154800	301465300	97800	97800	97800	97800	65
273	20240607	154700	301465300	97800	97800	97800	97800	0
274	20240607	154600	301465300	97800	97800	97800	97800	0
275	20240607	154500	301465300	97800	97800	97800	97800	0
276	20240607	154400	301465300	97800	97800	97800	97800	0
277	20240607	154300	301465300	97800	97800	97800	97800	0
278	20240607	154200	301465300	97800	97800	97800	97800	0
279	20240607	154100	301465300	97800	97800	97800	97800	0
280	20240607	154000	301465300	97800	97800	97800	97800	0
281	20240607	153900	301465300	97800	97800	97800	97800	0
282	20240607	153800	301465300	97800	97800	97800	97800	0
283	20240607	153700	301465300	97800	97800	97800	97800	0
284	20240607	153600	301465300	97800	97800	97800	97800	0
285	20240607	153500	301465300	97800	97800	97800	97800	0
286	20240607	153400	301465300	97800	97800	97800	97800	0
287	20240607	153300	301465300	97800	97800	97800	97800	0
288	20240607	153200	301465300	97800	97800	97800	97800	0
289	20240607	153100	301465300	97800	97800	97800	97800	0
290	20240607	153000	301465300	97800	97800	97800	97800	65
291	20240607	152900	295108300	97200	97200	97200	97200	0
292	20240607	152800	295108300	97200	97200	97200	97200	0
293	20240607	152700	295108300	97200	97200	97200	97200	0
294	20240607	152600	295108300	97200	97200	97200	97200	0
295	20240607	152500	295108300	97200	97200	97200	97200	0
296	20240607	152400	295108300	97200	97200	97200	97200	0
297	20240607	152300	295108300	97200	97200	97200	97200	0
298	20240607	152200	295108300	97200	97200	97200	97200	0
299	20240607	152100	295108300	97200	97200	97200	97200	0
300	20240607	152000	295108300	97200	97200	97200	97200	0
301	20240607	151900	295108300	97200	97400	97500	97200	406
302	20240607	151800	255524400	97500	97500	97500	97500	1
303	20240607	151700	255426900	97400	97400	97400	97400	0
304	20240607	151600	255426900	97400	97400	97400	97400	1
305	20240607	151500	255329500	97500	97500	97500	97500	0
306	20240607	151400	255329500	97500	97500	97500	97500	0
307	20240607	151300	255329500	97500	97400	97500	97400	2
308	20240607	151200	255134600	97200	97200	97200	97200	0
309	20240607	151100	255134600	97200	97200	97200	97200	18
310	20240607	151000	253385000	97300	97300	97300	97300	3
311	20240607	150900	253093100	97300	97600	97600	97300	26
312	20240607	150800	250561500	97700	97700	97700	97700	0
313	20240607	150700	250561500	97700	97700	97700	97700	0
314	20240607	150600	250561500	97700	97700	97700	97700	2
315	20240607	150500	250366100	97800	97800	97800	97800	2
316	20240607	150400	250170500	97900	97300	97900	97300	30
317	20240607	150300	247241100	97300	97400	97400	97300	5
318	20240607	150200	246754400	97400	97400	97400	97400	105
319	20240607	150100	236527400	97300	97400	97400	97300	2
320	20240607	150000	236332700	97300	97300	97300	97300	0
321	20240607	145900	236332700	97300	97300	97300	97300	0
322	20240607	145800	236332700	97300	97300	97300	97300	57
323	20240607	145700	230786600	97300	97300	97300	97300	0
324	20240607	145600	230786600	97300	97300	97300	97300	0
325	20240607	145500	230786600	97300	97300	97300	97300	0
326	20240607	145400	230786600	97300	97800	97800	97300	169
327	20240607	145300	214322400	97800	97800	97800	97800	0
328	20240607	145200	214322400	97800	97800	97800	97800	0
329	20240607	145100	214322400	97800	97800	97800	97800	5
330	20240607	145000	213833400	97800	97800	97800	97800	12
331	20240607	144900	212659800	97800	97800	97800	97800	0
332	20240607	144800	212659800	97800	97800	97800	97800	0
333	20240607	144700	212659800	97800	97800	97800	97800	0
334	20240607	144600	212659800	97800	97700	97800	97700	4
335	20240607	144500	212268700	97500	97500	97500	97500	0
336	20240607	144400	212268700	97500	97500	97500	97500	0
337	20240607	144300	212268700	97500	97500	97500	97500	0
338	20240607	144200	212268700	97500	97500	97500	97500	0
339	20240607	144100	212268700	97500	97500	97500	97500	4
340	20240607	144000	211878700	97500	97500	97500	97500	0
341	20240607	143900	211878700	97500	97500	97500	97500	1
342	20240607	143800	211781200	97500	97500	97500	97500	5
343	20240607	143700	211293700	97500	97500	97500	97500	0
344	20240607	143600	211293700	97500	97500	97500	97500	0
345	20240607	143500	211293700	97500	97500	97500	97500	0
346	20240607	143400	211293700	97500	97500	97500	97500	0
347	20240607	143300	211293700	97500	97500	97500	97500	0
348	20240607	143200	211293700	97500	97500	97500	97500	0
349	20240607	143100	211293700	97500	97500	97500	97500	10
350	20240607	143000	210318700	97500	97500	97500	97500	0
351	20240607	142900	210318700	97500	97700	97700	97500	180
352	20240607	142800	192763600	97700	97700	97700	97700	0
353	20240607	142700	192763600	97700	97700	97700	97700	55
354	20240607	142600	187390100	97700	97700	97700	97700	0
355	20240607	142500	187390100	97700	97700	97700	97700	0
356	20240607	142400	187390100	97700	97700	97700	97700	45
357	20240607	142300	182993600	97800	97800	97800	97800	18
358	20240607	142200	181233200	97800	97800	97800	97800	0
359	20240607	142100	181233200	97800	97800	97800	97800	0
360	20240607	142000	181233200	97800	97800	97800	97800	0
361	20240607	141900	181233200	97800	97800	97800	97800	0
362	20240607	141800	181233200	97800	98300	98300	97800	175
363	20240607	141700	164104900	98300	98300	98300	98300	0
364	20240607	141600	164104900	98300	98300	98300	98300	1
365	20240607	141500	164006600	98300	98300	98300	98300	0
366	20240607	141400	164006600	98300	98300	98300	98300	8
367	20240607	141300	163220200	98300	98300	98300	98300	0
368	20240607	141200	163220200	98300	98300	98300	98300	0
369	20240607	141100	163220200	98300	98300	98300	98300	0
370	20240607	141000	163220200	98300	98300	98300	98300	0
371	20240607	140900	163220200	98300	98300	98300	98300	0
372	20240607	140800	163220200	98300	98300	98300	98300	0
373	20240607	140700	163220200	98300	98300	98300	98300	2
374	20240607	140600	163023600	98300	98300	98300	98300	0
375	20240607	140500	163023600	98300	98300	98300	98300	0
376	20240607	140400	163023600	98300	98300	98300	98300	1
377	20240607	140300	162925300	98300	98300	98300	98300	0
378	20240607	140200	162925300	98300	98300	98300	98300	1
379	20240607	140100	162827000	98300	98300	98300	98300	0
380	20240607	140000	162827000	98300	98300	98300	98300	1
381	20240607	135900	162728700	98300	98300	98300	98300	0
382	20240607	135800	162728700	98300	98300	98300	98300	1
383	20240607	135700	162630400	98300	98300	98300	98300	1
384	20240607	135600	162532100	98300	98300	98300	98300	0
385	20240607	135500	162532100	98300	98300	98300	98300	1
386	20240607	135400	162433800	98300	98300	98300	98300	0
387	20240607	135300	162433800	98300	98300	98300	98300	1
388	20240607	135200	162335500	98300	98300	98300	98300	0
389	20240607	135100	162335500	98300	98300	98300	98300	2
390	20240607	135000	162138900	98300	98300	98300	98300	0
391	20240607	134900	162138900	98300	98300	98300	98300	1
392	20240607	134800	162040600	98300	98300	98300	98300	1
393	20240607	134700	161942300	98300	98300	98300	98300	1
394	20240607	134600	161844000	98300	98300	98300	98300	6
395	20240607	134500	161254200	98300	98300	98300	98300	0
396	20240607	134400	161254200	98300	98300	98300	98300	1
397	20240607	134300	161155900	98300	98300	98300	98300	0
398	20240607	134200	161155900	98300	98300	98300	98300	1
399	20240607	134100	161057600	98300	98300	98300	98300	5
400	20240607	134000	160566100	98000	98000	98000	98000	0
401	20240607	133900	160566100	98000	98000	98000	98000	0
402	20240607	133800	160566100	98000	98000	98000	98000	0
403	20240607	133700	160566100	98000	98000	98000	98000	0
404	20240607	133600	160566100	98000	98000	98000	98000	0
405	20240607	133500	160566100	98000	98000	98000	98000	10
406	20240607	133400	159586100	97900	97900	97900	97900	0
407	20240607	133300	159586100	97900	97900	97900	97900	0
408	20240607	133200	159586100	97900	97900	97900	97900	0
409	20240607	133100	159586100	97900	97900	97900	97900	0
410	20240607	133000	159586100	97900	97900	97900	97900	0
411	20240607	132900	159586100	97900	97900	97900	97900	0
412	20240607	132800	159586100	97900	97900	97900	97900	0
413	20240607	132700	159586100	97900	97900	97900	97900	0
414	20240607	132600	159586100	97900	97900	97900	97900	0
415	20240607	132500	159586100	97900	97900	97900	97900	0
416	20240607	132400	159586100	97900	97900	97900	97900	0
417	20240607	132300	159586100	97900	97900	97900	97900	0
418	20240607	132200	159586100	97900	97900	97900	97900	0
419	20240607	132100	159586100	97900	97900	97900	97900	3
420	20240607	132000	159292400	97800	97800	97800	97800	0
421	20240607	131900	159292400	97800	97800	97800	97800	0
422	20240607	131800	159292400	97800	97800	97800	97800	0
423	20240607	131700	159292400	97800	97800	97800	97800	50
424	20240607	131600	154402400	97800	97900	97900	97800	39
425	20240607	131500	150588100	97900	97900	97900	97900	0
426	20240607	131400	150588100	97900	97900	97900	97900	26
427	20240607	131300	148042700	98100	98100	98100	98100	0
428	20240607	131200	148042700	98100	98100	98100	98100	2
429	20240607	131100	147846500	98100	98100	98100	98100	0
430	20240607	131000	147846500	98100	98100	98100	98100	8
431	20240607	130900	147061700	98200	98200	98200	98200	1
432	20240607	130800	146963500	98200	98200	98200	98200	0
433	20240607	130700	146963500	98200	98200	98200	98200	1
434	20240607	130600	146865300	98200	98200	98200	98200	0
435	20240607	130500	146865300	98200	98200	98200	98200	1
436	20240607	130400	146767100	98200	98200	98200	98200	1
437	20240607	130300	146668900	98200	98200	98200	98200	0
438	20240607	130200	146668900	98200	98200	98200	98200	1
439	20240607	130100	146570700	98200	98200	98200	98200	0
440	20240607	130000	146570700	98200	98200	98200	98200	1
441	20240607	125900	146472500	98200	98200	98200	98200	12
442	20240607	125800	145294100	98100	98100	98100	98100	0
443	20240607	125700	145294100	98100	98100	98100	98100	0
444	20240607	125600	145294100	98100	98100	98100	98100	0
445	20240607	125500	145294100	98100	98100	98100	98100	0
446	20240607	125400	145294100	98100	98100	98100	98100	0
447	20240607	125300	145294100	98100	98100	98100	98100	0
448	20240607	125200	145294100	98100	98100	98100	98100	0
449	20240607	125100	145294100	98100	98100	98100	98100	0
450	20240607	125000	145294100	98100	98100	98100	98100	0
451	20240607	124900	145294100	98100	98100	98100	98100	0
452	20240607	124800	145294100	98100	98100	98100	98100	1
453	20240607	124700	145196000	98100	98100	98100	98100	0
454	20240607	124600	145196000	98100	98100	98100	98100	1
455	20240607	124500	145097900	98100	98100	98100	98100	0
456	20240607	124400	145097900	98100	98100	98100	98100	1
457	20240607	124300	144999800	98100	98100	98100	98100	0
458	20240607	124200	144999800	98100	98100	98100	98100	8
459	20240607	124100	144215000	98000	98000	98000	98000	0
460	20240607	124000	144215000	98000	98000	98000	98000	0
461	20240607	123900	144215000	98000	98000	98000	98000	0
462	20240607	123800	144215000	98000	98000	98000	98000	0
463	20240607	123700	144215000	98000	98000	98000	98000	0
464	20240607	123600	144215000	98000	98000	98000	98000	0
465	20240607	123500	144215000	98000	98000	98000	98000	0
466	20240607	123400	144215000	98000	98000	98000	98000	0
467	20240607	123300	144215000	98000	98000	98000	98000	0
468	20240607	123200	144215000	98000	98000	98000	98000	2
469	20240607	123100	144019000	98000	98000	98000	98000	0
470	20240607	123000	144019000	98000	98000	98000	98000	0
471	20240607	122900	144019000	98000	98000	98000	98000	0
472	20240607	122800	144019000	98000	98000	98000	98000	0
473	20240607	122700	144019000	98000	98000	98000	98000	0
474	20240607	122600	144019000	98000	98000	98000	98000	84
475	20240607	122500	135787000	98000	98000	98000	98000	3
476	20240607	122400	135493000	98000	98000	98000	98000	0
477	20240607	122300	135493000	98000	98000	98000	98000	1
478	20240607	122200	135395000	98000	98000	98000	98000	0
479	20240607	122100	135395000	98000	98000	98000	98000	1
480	20240607	122000	135297000	98000	98000	98000	98000	0
481	20240607	121900	135297000	98000	98000	98000	98000	11
482	20240607	121800	134219000	97900	97900	97900	97900	0
483	20240607	121700	134219000	97900	97900	97900	97900	0
484	20240607	121600	134219000	97900	97900	97900	97900	0
485	20240607	121500	134219000	97900	97900	97900	97900	0
486	20240607	121400	134219000	97900	97900	97900	97900	0
487	20240607	121300	134219000	97900	97900	97900	97900	0
488	20240607	121200	134219000	97900	97900	97900	97900	0
489	20240607	121100	134219000	97900	97900	97900	97900	0
490	20240607	121000	134219000	97900	97900	97900	97900	0
491	20240607	120900	134219000	97900	97900	97900	97900	0
492	20240607	120800	134219000	97900	97900	97900	97900	0
493	20240607	120700	134219000	97900	97900	97900	97900	0
494	20240607	120600	134219000	97900	97900	97900	97900	0
495	20240607	120500	134219000	97900	97900	97900	97900	8
496	20240607	120400	133435800	97800	97800	97800	97800	0
497	20240607	120300	133435800	97800	97800	97800	97800	0
498	20240607	120200	133435800	97800	97800	97800	97800	0
499	20240607	120100	133435800	97800	97800	97800	97800	0
500	20240607	120000	133435800	97800	97800	97800	97800	0
501	20240607	115900	133435800	97800	97800	97800	97800	0
502	20240607	115800	133435800	97800	97800	97800	97800	0
503	20240607	115700	133435800	97800	97800	97800	97800	0
504	20240607	115600	133435800	97800	97800	97800	97800	0
505	20240607	115500	133435800	97800	97800	97800	97800	0
506	20240607	115400	133435800	97800	97800	97800	97800	0
507	20240607	115300	133435800	97800	97800	97800	97800	0
508	20240607	115200	133435800	97800	97800	97800	97800	0
509	20240607	115100	133435800	97800	97800	97800	97800	0
510	20240607	115000	133435800	97800	97800	97800	97800	5
511	20240607	114900	132946800	97800	97800	97800	97800	0
512	20240607	114800	132946800	97800	97800	97800	97800	0
513	20240607	114700	132946800	97800	97800	97800	97800	60
514	20240607	114600	127078800	98400	97800	98400	97800	36
515	20240607	114500	123557400	97900	97900	97900	97900	23
516	20240607	114400	121305700	98400	98400	98400	98400	1
517	20240607	114300	121207300	98400	98400	98400	98400	3
518	20240607	114200	120912100	98400	98400	98400	98400	1
519	20240607	114100	120813700	98400	98400	98400	98400	0
520	20240607	114000	120813700	98400	98400	98400	98400	0
521	20240607	113900	120813700	98400	98400	98400	98400	0
522	20240607	113800	120813700	98400	98400	98400	98400	1
523	20240607	113700	120715300	98400	98400	98400	98400	0
524	20240607	113600	120715300	98400	98400	98400	98400	1
525	20240607	113500	120616900	98400	98400	98400	98400	8
526	20240607	113400	119829700	98400	98400	98400	98400	3
527	20240607	113300	119534500	98400	98400	98400	98400	0
528	20240607	113200	119534500	98400	98400	98400	98400	30
529	20240607	113100	116582500	98400	98400	98400	98400	0
530	20240607	113000	116582500	98400	98400	98400	98400	0
531	20240607	112900	116582500	98400	98400	98400	98400	21
532	20240607	112800	114516100	98400	98400	98400	98400	0
533	20240607	112700	114516100	98400	98400	98400	98400	26
534	20240607	112600	111957700	98400	98400	98400	98400	8
535	20240607	112500	111170500	98400	98400	98400	98400	1
536	20240607	112400	111072100	98400	98400	98400	98400	17
537	20240607	112300	109399300	98400	98400	98400	98400	1
538	20240607	112200	109300900	98400	98400	98400	98400	1
539	20240607	112100	109202500	98400	98400	98400	98400	0
540	20240607	112000	109202500	98400	98400	98400	98400	1
541	20240607	111900	109104100	98400	98400	98400	98400	0
542	20240607	111800	109104100	98400	98400	98400	98400	1
543	20240607	111700	109005700	98400	98400	98400	98400	0
544	20240607	111600	109005700	98400	98400	98400	98400	1
545	20240607	111500	108907300	98400	98400	98400	98400	1
546	20240607	111400	108808900	98400	98400	98400	98400	0
547	20240607	111300	108808900	98400	98400	98400	98400	1
548	20240607	111200	108710500	98400	98400	98400	98400	0
549	20240607	111100	108710500	98400	98400	98400	98400	1
550	20240607	111000	108612100	98400	98400	98400	98400	14
551	20240607	110900	107234500	98400	98400	98400	98400	18
552	20240607	110800	105463300	98400	98400	98400	98400	14
553	20240607	110700	104085700	98400	98400	98400	98400	0
554	20240607	110600	104085700	98400	98400	98400	98400	1
555	20240607	110500	103987300	98400	98400	98400	98400	0
556	20240607	110400	103987300	98400	98400	98400	98400	1
557	20240607	110300	103888900	98400	98400	98400	98400	0
558	20240607	110200	103888900	98400	98000	98400	98000	28
559	20240607	110100	101134700	97800	97800	97800	97800	0
560	20240607	110000	101134700	97800	97800	97800	97800	1
561	20240607	105900	101036900	97800	97800	97800	97800	0
562	20240607	105800	101036900	97800	97800	97800	97800	0
563	20240607	105700	101036900	97800	97800	97800	97800	40
564	20240607	105600	97124900	97800	97800	97800	97800	0
565	20240607	105500	97124900	97800	97800	97800	97800	12
566	20240607	105400	95951300	97800	97800	97800	97800	0
567	20240607	105300	95951300	97800	97900	97900	97800	20
568	20240607	105200	93994500	97900	97900	97900	97900	0
569	20240607	105100	93994500	97900	97900	97900	97900	3
570	20240607	105000	93700800	97900	97900	97900	97900	4
571	20240607	104900	93309200	97900	97900	97900	97900	0
572	20240607	104800	93309200	97900	97900	97900	97900	1
573	20240607	104700	93211300	98100	97900	98100	97900	49
574	20240607	104600	88404600	97600	97800	97800	97600	116
575	20240607	104500	77073600	97900	97900	97900	97900	1
576	20240607	104400	76975700	97900	97900	97900	97900	0
577	20240607	104300	76975700	97900	97900	97900	97900	1
578	20240607	104200	76877800	97900	97900	97900	97900	2
579	20240607	104100	76682000	98000	98000	98000	98000	1
580	20240607	104000	76584000	98000	98000	98000	98000	2
581	20240607	103900	76388000	98000	97800	98000	97800	51
582	20240607	103800	71400000	97900	97900	97900	97900	13
583	20240607	103700	70127300	97900	97900	97900	97900	9
584	20240607	103600	69246200	98000	98000	98000	98000	1
585	20240607	103500	69148200	98000	98000	98000	98000	15
586	20240607	103400	67678200	98100	98100	98100	98100	14
587	20240607	103300	66304800	98100	98100	98100	98100	0
588	20240607	103200	66304800	98100	98100	98100	98100	0
589	20240607	103100	66304800	98100	98400	98400	98100	14
590	20240607	103000	64929700	98400	98400	98400	98400	0
591	20240607	102900	64929700	98400	98400	98400	98400	4
592	20240607	102800	64536100	98300	98300	98300	98300	0
593	20240607	102700	64536100	98300	98300	98300	98300	0
594	20240607	102600	64536100	98300	98300	98300	98300	0
595	20240607	102500	64536100	98300	98300	98300	98300	1
596	20240607	102400	64437800	98200	98200	98200	98200	0
597	20240607	102300	64437800	98200	98200	98200	98200	0
598	20240607	102200	64437800	98200	98200	98200	98200	0
599	20240607	102100	64437800	98200	98200	98200	98200	0
600	20240607	102000	64437800	98200	98200	98200	98200	6
601	20240607	101900	63848600	98100	98100	98100	98100	0
602	20240607	101800	63848600	98100	98100	98100	98100	0
603	20240607	101700	63848600	98100	98100	98100	98100	0
604	20240607	101600	63848600	98100	98200	98200	98100	72
605	20240607	101500	56783300	98600	98600	98600	98600	11
606	20240607	101400	55698700	98600	98600	98600	98600	0
607	20240607	101300	55698700	98600	98600	98600	98600	1
608	20240607	101200	55600100	98600	98200	98600	98200	35
609	20240607	101100	52161100	98200	98200	98200	98200	0
610	20240607	101000	52161100	98200	98200	98200	98200	0
611	20240607	100900	52161100	98200	98500	98500	98200	25
612	20240607	100800	49703100	98600	98600	98600	98600	1
613	20240607	100700	49604500	98600	98600	98600	98600	1
614	20240607	100600	49505900	98600	98600	98600	98600	1
615	20240607	100500	49407300	98700	98700	98700	98700	1
616	20240607	100400	49308600	98600	98600	98600	98600	2
617	20240607	100300	49111400	98500	98500	98500	98500	0
618	20240607	100200	49111400	98500	98500	98500	98500	0
619	20240607	100100	49111400	98500	98500	98500	98500	0
620	20240607	100000	49111400	98500	98500	98500	98500	0
621	20240607	095900	49111400	98500	98500	98500	98500	0
622	20240607	095800	49111400	98500	98600	98600	98500	26
623	20240607	095700	46550000	98500	98500	98500	98500	0
624	20240607	095600	46550000	98500	98500	98500	98500	0
625	20240607	095500	46550000	98500	98500	98500	98500	0
626	20240607	095400	46550000	98500	98500	98500	98500	0
627	20240607	095300	46550000	98500	98500	98500	98500	0
628	20240607	095200	46550000	98500	98500	98500	98500	0
629	20240607	095100	46550000	98500	98500	98500	98500	0
630	20240607	095000	46550000	98500	98500	98500	98500	1
631	20240607	094900	46451500	98500	98500	98500	98500	1
632	20240607	094800	46353000	98500	98500	98500	98500	0
633	20240607	094700	46353000	98500	98500	98500	98500	0
634	20240607	094600	46353000	98500	98500	98500	98500	0
635	20240607	094500	46353000	98500	98500	98500	98500	6
636	20240607	094400	45762000	98500	98500	98500	98500	17
637	20240607	094300	44087500	98500	98500	98500	98500	2
638	20240607	094200	43890500	98500	98500	98500	98500	1
639	20240607	094100	43792000	98500	98500	98500	98500	0
640	20240607	094000	43792000	98500	98700	98700	98500	6
641	20240607	093900	43200400	98900	98900	98900	98900	0
642	20240607	093800	43200400	98900	98900	98900	98900	1
643	20240607	093700	43101500	98900	98900	98900	98900	11
644	20240607	093600	42013600	98900	98900	98900	98900	0
645	20240607	093500	42013600	98900	98900	98900	98900	2
646	20240607	093400	41815800	98900	98900	98900	98900	0
647	20240607	093300	41815800	98900	98900	98900	98900	48
648	20240607	093200	37068600	98900	98900	98900	98900	0
649	20240607	093100	37068600	98900	98700	98900	98700	7
650	20240607	093000	36376500	98800	98800	98800	98800	2
651	20240607	092900	36178900	98700	98700	98700	98700	2
652	20240607	092800	35981500	98500	98500	98500	98500	0
653	20240607	092700	35981500	98500	98500	98500	98500	0
654	20240607	092600	35981500	98500	98500	98500	98500	0
655	20240607	092500	35981500	98500	98500	98500	98500	0
656	20240607	092400	35981500	98500	98500	98500	98500	1
657	20240607	092300	35883000	98500	98500	98500	98500	6
658	20240607	092200	35292000	98500	98500	98500	98500	9
659	20240607	092100	34405500	98100	98100	98100	98100	0
660	20240607	092000	34405500	98100	98100	98100	98100	0
661	20240607	091900	34405500	98100	98100	98100	98100	0
662	20240607	091800	34405500	98100	98100	98100	98100	0
663	20240607	091700	34405500	98100	98100	98100	98100	3
664	20240607	091600	34111200	98400	98400	98400	98400	2
665	20240607	091500	33914400	98100	98100	98100	98100	0
666	20240607	091400	33914400	98100	98400	98400	98100	92
667	20240607	091300	24888900	98400	98400	98400	98400	7
668	20240607	091200	24200100	98100	98100	98100	98100	4
669	20240607	091100	23807700	98100	98100	98100	98100	0
670	20240607	091000	23807700	98100	98100	98100	98100	14
671	20240607	090900	22434300	98100	98100	98100	98100	0
672	20240607	090800	22434300	98100	98100	98100	98100	10
673	20240607	090700	21453300	98100	98900	98900	98100	21
674	20240607	090600	19392400	98900	98800	98900	98800	2
675	20240607	090500	19194700	98500	98600	98600	98000	41
676	20240607	090400	15170600	98700	98700	98700	98700	0
677	20240607	090300	15170600	98700	98600	98700	98600	22
678	20240607	090200	13000500	98600	98600	98600	98600	3
679	20240607	090100	12704700	98600	98600	98600	98600	0
680	20240607	090000	12704700	98600	97700	98600	97700	130