KissMeData/120030/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	201400	134146000	97000	97000	97000	97000	36
3	20240612	201300	134146000	97000	97000	97000	97000	0
4	20240612	201200	134146000	97000	97000	97000	97000	0
5	20240612	201100	134146000	97000	97000	97000	97000	0
6	20240612	201000	134146000	97000	97000	97000	97000	0
7	20240612	200900	134146000	97000	97000	97000	97000	0
8	20240612	200800	134146000	97000	97000	97000	97000	0
9	20240612	200700	134146000	97000	97000	97000	97000	0
10	20240612	200600	134146000	97000	97000	97000	97000	0
11	20240612	200500	134146000	97000	97000	97000	97000	0
12	20240612	200400	134146000	97000	97000	97000	97000	0
13	20240612	200300	134146000	97000	97000	97000	97000	0
14	20240612	200200	134146000	97000	97000	97000	97000	0
15	20240612	200100	134146000	97000	97000	97000	97000	0
16	20240612	200000	134146000	97000	97000	97000	97000	0
17	20240612	195900	134146000	97000	97000	97000	97000	0
18	20240612	195800	134146000	97000	97000	97000	97000	0
19	20240612	195700	134146000	97000	97000	97000	97000	0
20	20240612	195600	134146000	97000	97000	97000	97000	0
21	20240612	195500	134146000	97000	97000	97000	97000	0
22	20240612	195400	134146000	97000	97000	97000	97000	0
23	20240612	195300	134146000	97000	97000	97000	97000	0
24	20240612	195200	134146000	97000	97000	97000	97000	0
25	20240612	195100	134146000	97000	97000	97000	97000	0
26	20240612	195000	134146000	97000	97000	97000	97000	0
27	20240612	194900	134146000	97000	97000	97000	97000	0
28	20240612	194800	134146000	97000	97000	97000	97000	0
29	20240612	194700	134146000	97000	97000	97000	97000	0
30	20240612	194600	134146000	97000	97000	97000	97000	0
31	20240612	194500	134146000	97000	97000	97000	97000	0
32	20240612	194400	134146000	97000	97000	97000	97000	36
33	20240612	194300	134146000	97000	97000	97000	97000	0
34	20240612	194200	134146000	97000	97000	97000	97000	0
35	20240612	194100	134146000	97000	97000	97000	97000	0
36	20240612	194000	134146000	97000	97000	97000	97000	0
37	20240612	193900	134146000	97000	97000	97000	97000	0
38	20240612	193800	134146000	97000	97000	97000	97000	0
39	20240612	193700	134146000	97000	97000	97000	97000	0
40	20240612	193600	134146000	97000	97000	97000	97000	0
41	20240612	193500	134146000	97000	97000	97000	97000	0
42	20240612	193400	134146000	97000	97000	97000	97000	0
43	20240612	193300	134146000	97000	97000	97000	97000	0
44	20240612	193200	134146000	97000	97000	97000	97000	0
45	20240612	193100	134146000	97000	97000	97000	97000	0
46	20240612	193000	134146000	97000	97000	97000	97000	0
47	20240612	192900	134146000	97000	97000	97000	97000	0
48	20240612	192800	134146000	97000	97000	97000	97000	0
49	20240612	192700	134146000	97000	97000	97000	97000	0
50	20240612	192600	134146000	97000	97000	97000	97000	0
51	20240612	192500	134146000	97000	97000	97000	97000	0
52	20240612	192400	134146000	97000	97000	97000	97000	0
53	20240612	192300	134146000	97000	97000	97000	97000	0
54	20240612	192200	134146000	97000	97000	97000	97000	0
55	20240612	192100	134146000	97000	97000	97000	97000	0
56	20240612	192000	134146000	97000	97000	97000	97000	0
57	20240612	191900	134146000	97000	97000	97000	97000	0
58	20240612	191800	134146000	97000	97000	97000	97000	0
59	20240612	191700	134146000	97000	97000	97000	97000	0
60	20240612	191600	134146000	97000	97000	97000	97000	0
61	20240612	191500	134146000	97000	97000	97000	97000	0
62	20240612	191400	134146000	97000	97000	97000	97000	36
63	20240612	191300	134146000	97000	97000	97000	97000	0
64	20240612	191200	134146000	97000	97000	97000	97000	0
65	20240612	191100	134146000	97000	97000	97000	97000	0
66	20240612	191000	134146000	97000	97000	97000	97000	0
67	20240612	190900	134146000	97000	97000	97000	97000	0
68	20240612	190800	134146000	97000	97000	97000	97000	0
69	20240612	190700	134146000	97000	97000	97000	97000	0
70	20240612	190600	134146000	97000	97000	97000	97000	0
71	20240612	190500	134146000	97000	97000	97000	97000	0
72	20240612	190400	134146000	97000	97000	97000	97000	0
73	20240612	190300	134146000	97000	97000	97000	97000	0
74	20240612	190200	134146000	97000	97000	97000	97000	0
75	20240612	190100	134146000	97000	97000	97000	97000	0
76	20240612	190000	134146000	97000	97000	97000	97000	0
77	20240612	185900	134146000	97000	97000	97000	97000	0
78	20240612	185800	134146000	97000	97000	97000	97000	0
79	20240612	185700	134146000	97000	97000	97000	97000	0
80	20240612	185600	134146000	97000	97000	97000	97000	0
81	20240612	185500	134146000	97000	97000	97000	97000	0
82	20240612	185400	134146000	97000	97000	97000	97000	0
83	20240612	185300	134146000	97000	97000	97000	97000	0
84	20240612	185200	134146000	97000	97000	97000	97000	0
85	20240612	185100	134146000	97000	97000	97000	97000	0
86	20240612	185000	134146000	97000	97000	97000	97000	0
87	20240612	184900	134146000	97000	97000	97000	97000	0
88	20240612	184800	134146000	97000	97000	97000	97000	0
89	20240612	184700	134146000	97000	97000	97000	97000	0
90	20240612	184600	134146000	97000	97000	97000	97000	0
91	20240612	184500	134146000	97000	97000	97000	97000	0
92	20240612	184400	134146000	97000	97000	97000	97000	36
93	20240612	184300	134146000	97000	97000	97000	97000	0
94	20240612	184200	134146000	97000	97000	97000	97000	0
95	20240612	184100	134146000	97000	97000	97000	97000	0
96	20240612	184000	134146000	97000	97000	97000	97000	0
97	20240612	183900	134146000	97000	97000	97000	97000	0
98	20240612	183800	134146000	97000	97000	97000	97000	0
99	20240612	183700	134146000	97000	97000	97000	97000	0
100	20240612	183600	134146000	97000	97000	97000	97000	0
101	20240612	183500	134146000	97000	97000	97000	97000	0
102	20240612	183400	134146000	97000	97000	97000	97000	0
103	20240612	183300	134146000	97000	97000	97000	97000	0
104	20240612	183200	134146000	97000	97000	97000	97000	0
105	20240612	183100	134146000	97000	97000	97000	97000	0
106	20240612	183000	134146000	97000	97000	97000	97000	0
107	20240612	182900	134146000	97000	97000	97000	97000	0
108	20240612	182800	134146000	97000	97000	97000	97000	0
109	20240612	182700	134146000	97000	97000	97000	97000	0
110	20240612	182600	134146000	97000	97000	97000	97000	0
111	20240612	182500	134146000	97000	97000	97000	97000	0
112	20240612	182400	134146000	97000	97000	97000	97000	0
113	20240612	182300	134146000	97000	97000	97000	97000	0
114	20240612	182200	134146000	97000	97000	97000	97000	0
115	20240612	182100	134146000	97000	97000	97000	97000	0
116	20240612	182000	134146000	97000	97000	97000	97000	0
117	20240612	181900	134146000	97000	97000	97000	97000	0
118	20240612	181800	134146000	97000	97000	97000	97000	0
119	20240612	181700	134146000	97000	97000	97000	97000	0
120	20240612	181600	134146000	97000	97000	97000	97000	0
121	20240612	181500	134146000	97000	97000	97000	97000	0
122	20240612	181400	134146000	97000	97000	97000	97000	36
123	20240612	181300	134146000	97000	97000	97000	97000	0
124	20240612	181200	134146000	97000	97000	97000	97000	0
125	20240612	181100	134146000	97000	97000	97000	97000	0
126	20240612	181000	134146000	97000	97000	97000	97000	0
127	20240612	180900	134146000	97000	97000	97000	97000	0
128	20240612	180800	134146000	97000	97000	97000	97000	0
129	20240612	180700	134146000	97000	97000	97000	97000	0
130	20240612	180600	134146000	97000	97000	97000	97000	0
131	20240612	180500	134146000	97000	97000	97000	97000	0
132	20240612	180400	134146000	97000	97000	97000	97000	0
133	20240612	180300	134146000	97000	97000	97000	97000	0
134	20240612	180200	134146000	97000	97000	97000	97000	0
135	20240612	180100	134146000	97000	97000	97000	97000	0
136	20240612	180000	134146000	97000	97000	97000	97000	0
137	20240612	175900	134146000	97000	97000	97000	97000	0
138	20240612	175800	134146000	97000	97000	97000	97000	0
139	20240612	175700	134146000	97000	97000	97000	97000	0
140	20240612	175600	134146000	97000	97000	97000	97000	0
141	20240612	175500	134146000	97000	97000	97000	97000	0
142	20240612	175400	134146000	97000	97000	97000	97000	0
143	20240612	175300	134146000	97000	97000	97000	97000	0
144	20240612	175200	134146000	97000	97000	97000	97000	0
145	20240612	175100	134146000	97000	97000	97000	97000	0
146	20240612	175000	134146000	97000	97000	97000	97000	0
147	20240612	174900	134146000	97000	97000	97000	97000	0
148	20240612	174800	134146000	97000	97000	97000	97000	0
149	20240612	174700	134146000	97000	97000	97000	97000	0
150	20240612	174600	134146000	97000	97000	97000	97000	0
151	20240612	174500	134146000	97000	97000	97000	97000	0
152	20240612	174400	134146000	97000	97000	97000	97000	36
153	20240612	174300	134146000	97000	97000	97000	97000	0
154	20240612	174200	134146000	97000	97000	97000	97000	0
155	20240612	174100	134146000	97000	97000	97000	97000	0
156	20240612	174000	134146000	97000	97000	97000	97000	0
157	20240612	173900	134146000	97000	97000	97000	97000	0
158	20240612	173800	134146000	97000	97000	97000	97000	0
159	20240612	173700	134146000	97000	97000	97000	97000	0
160	20240612	173600	134146000	97000	97000	97000	97000	0
161	20240612	173500	134146000	97000	97000	97000	97000	0
162	20240612	173400	134146000	97000	97000	97000	97000	0
163	20240612	173300	134146000	97000	97000	97000	97000	0
164	20240612	173200	134146000	97000	97000	97000	97000	0
165	20240612	173100	134146000	97000	97000	97000	97000	0
166	20240612	173000	134146000	97000	97000	97000	97000	0
167	20240612	172900	134146000	97000	97000	97000	97000	0
168	20240612	172800	134146000	97000	97000	97000	97000	0
169	20240612	172700	134146000	97000	97000	97000	97000	0
170	20240612	172600	134146000	97000	97000	97000	97000	0
171	20240612	172500	134146000	97000	97000	97000	97000	0
172	20240612	172400	134146000	97000	97000	97000	97000	0
173	20240612	172300	134146000	97000	97000	97000	97000	0
174	20240612	172200	134146000	97000	97000	97000	97000	0
175	20240612	172100	134146000	97000	97000	97000	97000	0
176	20240612	172000	134146000	97000	97000	97000	97000	0
177	20240612	171900	134146000	97000	97000	97000	97000	0
178	20240612	171800	134146000	97000	97000	97000	97000	0
179	20240612	171700	134146000	97000	97000	97000	97000	0
180	20240612	171600	134146000	97000	97000	97000	97000	0
181	20240612	171500	134146000	97000	97000	97000	97000	0
182	20240612	171400	134146000	97000	97000	97000	97000	36
183	20240612	171300	134146000	97000	97000	97000	97000	0
184	20240612	171200	134146000	97000	97000	97000	97000	0
185	20240612	171100	134146000	97000	97000	97000	97000	0
186	20240612	171000	134146000	97000	97000	97000	97000	0
187	20240612	170900	134146000	97000	97000	97000	97000	0
188	20240612	170800	134146000	97000	97000	97000	97000	0
189	20240612	170700	134146000	97000	97000	97000	97000	0
190	20240612	170600	134146000	97000	97000	97000	97000	0
191	20240612	170500	134146000	97000	97000	97000	97000	0
192	20240612	170400	134146000	97000	97000	97000	97000	0
193	20240612	170300	134146000	97000	97000	97000	97000	0
194	20240612	170200	134146000	97000	97000	97000	97000	0
195	20240612	170100	134146000	97000	97000	97000	97000	0
196	20240612	170000	134146000	97000	97000	97000	97000	0
197	20240612	165900	134146000	97000	97000	97000	97000	0
198	20240612	165800	134146000	97000	97000	97000	97000	0
199	20240612	165700	134146000	97000	97000	97000	97000	0
200	20240612	165600	134146000	97000	97000	97000	97000	0
201	20240612	165500	134146000	97000	97000	97000	97000	0
202	20240612	165400	134146000	97000	97000	97000	97000	0
203	20240612	165300	134146000	97000	97000	97000	97000	0
204	20240612	165200	134146000	97000	97000	97000	97000	0
205	20240612	165100	134146000	97000	97000	97000	97000	0
206	20240612	165000	134146000	97000	97000	97000	97000	0
207	20240612	164900	134146000	97000	97000	97000	97000	0
208	20240612	164800	134146000	97000	97000	97000	97000	0
209	20240612	164700	134146000	97000	97000	97000	97000	0
210	20240612	164600	134146000	97000	97000	97000	97000	0
211	20240612	164500	134146000	97000	97000	97000	97000	0
212	20240612	164400	134146000	97000	97000	97000	97000	36
213	20240612	164300	134146000	97000	97000	97000	97000	0
214	20240612	164200	134146000	97000	97000	97000	97000	0
215	20240612	164100	134146000	97000	97000	97000	97000	0
216	20240612	164000	134146000	97000	97000	97000	97000	0
217	20240612	163900	134146000	97000	97000	97000	97000	0
218	20240612	163800	134146000	97000	97000	97000	97000	0
219	20240612	163700	134146000	97000	97000	97000	97000	0
220	20240612	163600	134146000	97000	97000	97000	97000	0
221	20240612	163500	134146000	97000	97000	97000	97000	0
222	20240612	163400	134146000	97000	97000	97000	97000	0
223	20240612	163300	134146000	97000	97000	97000	97000	0
224	20240612	163200	134146000	97000	97000	97000	97000	0
225	20240612	163100	134146000	97000	97000	97000	97000	0
226	20240612	163000	134146000	97000	97000	97000	97000	0
227	20240612	162900	134146000	97000	97000	97000	97000	0
228	20240612	162800	134146000	97000	97000	97000	97000	0
229	20240612	162700	134146000	97000	97000	97000	97000	0
230	20240612	162600	134146000	97000	97000	97000	97000	0
231	20240612	162500	134146000	97000	97000	97000	97000	0
232	20240612	162400	134146000	97000	97000	97000	97000	0
233	20240612	162300	134146000	97000	97000	97000	97000	0
234	20240612	162200	134146000	97000	97000	97000	97000	0
235	20240612	162100	134146000	97000	97000	97000	97000	0
236	20240612	162000	134146000	97000	97000	97000	97000	0
237	20240612	161900	134146000	97000	97000	97000	97000	0
238	20240612	161800	134146000	97000	97000	97000	97000	0
239	20240612	161700	134146000	97000	97000	97000	97000	0
240	20240612	161600	134146000	97000	97000	97000	97000	0
241	20240612	161500	134146000	97000	97000	97000	97000	0
242	20240612	161400	134146000	97000	97000	97000	97000	36
243	20240612	161300	134146000	97000	97000	97000	97000	0
244	20240612	161200	134146000	97000	97000	97000	97000	0
245	20240612	161100	134146000	97000	97000	97000	97000	0
246	20240612	161000	134146000	97000	97000	97000	97000	0
247	20240612	160900	134146000	97000	97000	97000	97000	0
248	20240612	160800	134146000	97000	97000	97000	97000	0
249	20240612	160700	134146000	97000	97000	97000	97000	0
250	20240612	160600	134146000	97000	97000	97000	97000	0
251	20240612	160500	134146000	97000	97000	97000	97000	0
252	20240612	160400	134146000	97000	97000	97000	97000	0
253	20240612	160300	134146000	97000	97000	97000	97000	0
254	20240612	160200	134146000	97000	97000	97000	97000	0
255	20240612	160100	134146000	97000	97000	97000	97000	0
256	20240612	160000	134146000	97000	97000	97000	97000	0
257	20240612	155900	134146000	97000	97000	97000	97000	0
258	20240612	155800	134146000	97000	97000	97000	97000	0
259	20240612	155700	134146000	97000	97000	97000	97000	0
260	20240612	155600	134146000	97000	97000	97000	97000	0
261	20240612	155500	134146000	97000	97000	97000	97000	0
262	20240612	155400	134146000	97000	97000	97000	97000	0
263	20240612	155300	134146000	97000	97000	97000	97000	0
264	20240612	155200	134146000	97000	97000	97000	97000	0
265	20240612	155100	134146000	97000	97000	97000	97000	0
266	20240612	155000	134146000	97000	97000	97000	97000	0
267	20240612	154900	134146000	97000	97000	97000	97000	0
268	20240612	154800	134146000	97000	97000	97000	97000	0
269	20240612	154700	134146000	97000	97000	97000	97000	0
270	20240612	154600	134146000	97000	97000	97000	97000	0
271	20240612	154500	134146000	97000	97000	97000	97000	0
272	20240612	154400	134146000	97000	97000	97000	97000	36
273	20240612	154300	134146000	97000	97000	97000	97000	0
274	20240612	154200	134146000	97000	97000	97000	97000	0
275	20240612	154100	134146000	97000	97000	97000	97000	0
276	20240612	154000	134146000	97000	97000	97000	97000	0
277	20240612	153900	134146000	97000	97000	97000	97000	0
278	20240612	153800	134146000	97000	97000	97000	97000	0
279	20240612	153700	134146000	97000	97000	97000	97000	0
280	20240612	153600	134146000	97000	97000	97000	97000	0
281	20240612	153500	134146000	97000	97000	97000	97000	0
282	20240612	153400	134146000	97000	97000	97000	97000	0
283	20240612	153300	134146000	97000	97000	97000	97000	0
284	20240612	153200	134146000	97000	97000	97000	97000	0
285	20240612	153100	134146000	97000	97000	97000	97000	0
286	20240612	153000	134146000	97000	97000	97000	97000	36
287	20240612	152900	130654000	96500	96500	96500	96500	0
288	20240612	152800	130654000	96500	96500	96500	96500	0
289	20240612	152700	130654000	96500	96500	96500	96500	0
290	20240612	152600	130654000	96500	96500	96500	96500	0
291	20240612	152500	130654000	96500	96500	96500	96500	0
292	20240612	152400	130654000	96500	96500	96500	96500	0
293	20240612	152300	130654000	96500	96500	96500	96500	0
294	20240612	152200	130654000	96500	96500	96500	96500	0
295	20240612	152100	130654000	96500	96500	96500	96500	0
296	20240612	152000	130654000	96500	96500	96500	96500	0
297	20240612	151900	130654000	96500	96500	96500	96500	1
298	20240612	151800	130557500	96500	96500	96500	96500	0
299	20240612	151700	130557500	96500	96500	96500	96500	2
300	20240612	151600	130364500	96500	96500	96500	96500	0
301	20240612	151500	130364500	96500	96500	96500	96500	3
302	20240612	151400	130075000	96600	96700	96700	96600	2
303	20240612	151300	129881700	96700	96700	96700	96700	1
304	20240612	151200	129785000	96700	96700	96700	96700	0
305	20240612	151100	129785000	96700	96700	96700	96700	2
306	20240612	151000	129591600	96500	96500	96500	96500	0
307	20240612	150900	129591600	96500	96500	96500	96500	0
308	20240612	150800	129591600	96500	96500	96500	96500	0
309	20240612	150700	129591600	96500	96500	96500	96500	0
310	20240612	150600	129591600	96500	96600	96600	96500	2
311	20240612	150500	129398500	96600	96600	96600	96600	3
312	20240612	150400	129108700	96600	96600	96600	96600	3
313	20240612	150300	128818900	96700	96600	96700	96600	2
314	20240612	150200	128625600	96600	96600	96600	96600	0
315	20240612	150100	128625600	96600	96600	96600	96600	0
316	20240612	150000	128625600	96600	96600	96600	96600	0
317	20240612	145900	128625600	96600	96600	96600	96600	0
318	20240612	145800	128625600	96600	96600	96600	96600	0
319	20240612	145700	128625600	96600	96600	96600	96600	1
320	20240612	145600	128529000	96600	96600	96600	96600	0
321	20240612	145500	128529000	96600	96600	96600	96600	0
322	20240612	145400	128529000	96600	96600	96600	96600	0
323	20240612	145300	128529000	96600	96600	96600	96600	0
324	20240612	145200	128529000	96600	96600	96600	96600	2
325	20240612	145100	128335800	96600	96600	96600	96600	0
326	20240612	145000	128335800	96600	96600	96600	96600	2
327	20240612	144900	128142600	96300	96300	96300	96300	0
328	20240612	144800	128142600	96300	96600	96600	96300	105
329	20240612	144700	118025800	96600	96600	96600	96600	1
330	20240612	144600	117929200	96600	96600	96600	96600	0
331	20240612	144500	117929200	96600	96600	96600	96600	0
332	20240612	144400	117929200	96600	96600	96600	96600	11
333	20240612	144300	116866600	96600	96600	96600	96600	0
334	20240612	144200	116866600	96600	96600	96600	96600	0
335	20240612	144100	116866600	96600	96600	96600	96600	0
336	20240612	144000	116866600	96600	96600	96600	96600	0
337	20240612	143900	116866600	96600	96600	96600	96600	0
338	20240612	143800	116866600	96600	96600	96600	96600	0
339	20240612	143700	116866600	96600	96700	96700	96600	12
340	20240612	143600	115707200	96700	96700	96700	96700	0
341	20240612	143500	115707200	96700	96700	96700	96700	1
342	20240612	143400	115610500	96600	96600	96600	96600	0
343	20240612	143300	115610500	96600	96600	96600	96600	0
344	20240612	143200	115610500	96600	96600	96600	96600	0
345	20240612	143100	115610500	96600	96600	96600	96600	0
346	20240612	143000	115610500	96600	96600	96600	96600	0
347	20240612	142900	115610500	96600	96600	96600	96600	20
348	20240612	142800	113678500	96600	96600	96600	96600	33
349	20240612	142700	110490700	96600	96700	96700	96600	11
350	20240612	142600	109428000	96700	96700	96700	96700	0
351	20240612	142500	109428000	96700	96700	96700	96700	2
352	20240612	142400	109234600	96700	96700	96700	96700	0
353	20240612	142300	109234600	96700	96700	96700	96700	1
354	20240612	142200	109137900	96600	96600	96600	96600	0
355	20240612	142100	109137900	96600	96600	96600	96600	8
356	20240612	142000	108365100	96600	96600	96600	96600	0
357	20240612	141900	108365100	96600	96600	96600	96600	1
358	20240612	141800	108268500	96600	96600	96700	96600	22
359	20240612	141700	106143200	96600	96600	96600	96600	20
360	20240612	141600	104211200	96600	96600	96600	96600	20
361	20240612	141500	102279200	96400	96400	96400	96400	0
362	20240612	141400	102279200	96400	96400	96400	96400	0
363	20240612	141300	102279200	96400	96400	96400	96400	0
364	20240612	141200	102279200	96400	96500	96500	96400	25
365	20240612	141100	99868900	96600	96600	96600	96600	1
366	20240612	141000	99772300	96600	96600	96600	96600	2
367	20240612	140900	99579100	96400	96400	96400	96400	0
368	20240612	140800	99579100	96400	96400	96400	96400	0
369	20240612	140700	99579100	96400	96400	96400	96400	0
370	20240612	140600	99579100	96400	96400	96400	96400	1
371	20240612	140500	99482700	96400	96400	96400	96400	0
372	20240612	140400	99482700	96400	96600	96600	96400	30
373	20240612	140300	96590100	96600	96600	96600	96600	0
374	20240612	140200	96590100	96600	96600	96600	96600	3
375	20240612	140100	96300300	96600	96600	96600	96600	0
376	20240612	140000	96300300	96600	96600	96600	96600	0
377	20240612	135900	96300300	96600	96600	96600	96600	0
378	20240612	135800	96300300	96600	96600	96600	96600	0
379	20240612	135700	96300300	96600	96700	96700	96600	7
380	20240612	135600	95623800	96600	96600	96600	96600	5
381	20240612	135500	95140800	96500	96500	96500	96500	0
382	20240612	135400	95140800	96500	96500	96500	96500	0
383	20240612	135300	95140800	96500	96500	96500	96500	0
384	20240612	135200	95140800	96500	96500	96500	96500	0
385	20240612	135100	95140800	96500	96500	96500	96500	0
386	20240612	135000	95140800	96500	96500	96500	96500	0
387	20240612	134900	95140800	96500	96500	96500	96500	0
388	20240612	134800	95140800	96500	96500	96500	96500	0
389	20240612	134700	95140800	96500	96500	96500	96500	0
390	20240612	134600	95140800	96500	96500	96500	96500	0
391	20240612	134500	95140800	96500	96500	96500	96500	0
392	20240612	134400	95140800	96500	96500	96500	96500	0
393	20240612	134300	95140800	96500	96500	96500	96500	0
394	20240612	134200	95140800	96500	96500	96500	96500	0
395	20240612	134100	95140800	96500	96500	96500	96500	0
396	20240612	134000	95140800	96500	96500	96500	96500	0
397	20240612	133900	95140800	96500	96500	96500	96500	12
398	20240612	133800	93982800	96500	96600	96600	96500	38
399	20240612	133700	90315300	96700	96700	96700	96700	1
400	20240612	133600	90218600	96500	96500	96500	96500	0
401	20240612	133500	90218600	96500	96500	96500	96500	0
402	20240612	133400	90218600	96500	96500	96500	96500	0
403	20240612	133300	90218600	96500	96500	96500	96500	0
404	20240612	133200	90218600	96500	96500	96500	96500	0
405	20240612	133100	90218600	96500	96500	96500	96500	0
406	20240612	133000	90218600	96500	96500	96500	96500	0
407	20240612	132900	90218600	96500	96600	96600	96500	60
408	20240612	132800	84426200	96700	96700	96700	96700	6
409	20240612	132700	83846000	96700	96800	96800	96700	99
410	20240612	132600	74263000	96900	96900	96900	96900	1
411	20240612	132500	74166100	97000	97000	97000	97000	2
412	20240612	132400	73972100	97000	97000	97000	97000	0
413	20240612	132300	73972100	97000	97000	97000	97000	1
414	20240612	132200	73875100	97000	97000	97000	97000	0
415	20240612	132100	73875100	97000	97000	97000	97000	1
416	20240612	132000	73778100	97000	97000	97000	97000	0
417	20240612	131900	73778100	97000	97000	97000	97000	2
418	20240612	131800	73584100	96900	96900	96900	96900	1
419	20240612	131700	73487200	96900	96900	96900	96900	0
420	20240612	131600	73487200	96900	96900	96900	96900	1
421	20240612	131500	73390300	96900	96900	96900	96900	0
422	20240612	131400	73390300	96900	96900	96900	96900	1
423	20240612	131300	73293400	96900	96900	96900	96900	0
424	20240612	131200	73293400	96900	96900	96900	96900	1
425	20240612	131100	73196500	96900	97000	97000	96900	52
426	20240612	131000	68157600	97000	97000	97000	97000	0
427	20240612	130900	68157600	97000	97100	97100	97000	4
428	20240612	130800	67769500	97100	97100	97100	97100	0
429	20240612	130700	67769500	97100	97100	97100	97100	1
430	20240612	130600	67672400	97100	97100	97100	97100	0
431	20240612	130500	67672400	97100	97100	97100	97100	1
432	20240612	130400	67575300	97100	97100	97100	97100	2
433	20240612	130300	67381100	97100	97100	97100	97100	0
434	20240612	130200	67381100	97100	97100	97100	97100	1
435	20240612	130100	67284000	97000	97000	97000	97000	0
436	20240612	130000	67284000	97000	97000	97000	97000	0
437	20240612	125900	67284000	97000	97000	97000	97000	1
438	20240612	125800	67187000	97000	97000	97000	97000	0
439	20240612	125700	67187000	97000	97000	97000	97000	0
440	20240612	125600	67187000	97000	97000	97000	97000	1
441	20240612	125500	67090000	97000	97200	97200	97000	3
442	20240612	125400	66798800	97200	97200	97200	97200	0
443	20240612	125300	66798800	97200	97200	97200	97200	1
444	20240612	125200	66701600	97200	97200	97200	97200	0
445	20240612	125100	66701600	97200	97200	97200	97200	1
446	20240612	125000	66604400	97200	97200	97200	97200	0
447	20240612	124900	66604400	97200	97200	97200	97200	1
448	20240612	124800	66507200	97200	97300	97300	97200	2
449	20240612	124700	66312700	97200	97000	97200	97000	50
450	20240612	124600	61456900	96900	96900	96900	96900	0
451	20240612	124500	61456900	96900	96900	96900	96900	0
452	20240612	124400	61456900	96900	96900	96900	96900	0
453	20240612	124300	61456900	96900	96900	96900	96900	8
454	20240612	124200	60681700	96800	96800	96800	96800	0
455	20240612	124100	60681700	96800	96800	96800	96800	0
456	20240612	124000	60681700	96800	96800	96800	96800	0
457	20240612	123900	60681700	96800	96800	96800	96800	0
458	20240612	123800	60681700	96800	96800	96800	96800	0
459	20240612	123700	60681700	96800	96800	96800	96800	0
460	20240612	123600	60681700	96800	96800	96800	96800	0
461	20240612	123500	60681700	96800	96800	96800	96800	0
462	20240612	123400	60681700	96800	96800	96800	96800	0
463	20240612	123300	60681700	96800	96800	96800	96800	0
464	20240612	123200	60681700	96800	97100	97100	96800	3
465	20240612	123100	60391000	97100	97100	97100	97100	0
466	20240612	123000	60391000	97100	97100	97100	97100	1
467	20240612	122900	60293900	97100	97100	97100	97100	0
468	20240612	122800	60293900	97100	97100	97100	97100	1
469	20240612	122700	60196800	97100	97100	97100	97100	0
470	20240612	122600	60196800	97100	97100	97100	97100	1
471	20240612	122500	60099700	97100	97100	97100	97100	1
472	20240612	122400	60002600	97100	97100	97100	97100	0
473	20240612	122300	60002600	97100	97100	97100	97100	1
474	20240612	122200	59905500	97200	97200	97200	97200	0
475	20240612	122100	59905500	97200	97200	97200	97200	1
476	20240612	122000	59808300	97200	97200	97200	97200	0
477	20240612	121900	59808300	97200	97200	97200	97200	1
478	20240612	121800	59711100	97200	97200	97200	97200	1
479	20240612	121700	59613900	97200	97200	97200	97200	0
480	20240612	121600	59613900	97200	96900	97200	96900	101
481	20240612	121500	49801700	96900	96900	96900	96900	0
482	20240612	121400	49801700	96900	97000	97000	96900	7
483	20240612	121300	49123300	97000	97000	97000	97000	0
484	20240612	121200	49123300	97000	97000	97000	97000	1
485	20240612	121100	49026300	97000	97000	97000	97000	1
486	20240612	121000	48929300	97000	97000	97000	97000	0
487	20240612	120900	48929300	97000	97000	97000	97000	1
488	20240612	120800	48832300	97000	97000	97000	97000	0
489	20240612	120700	48832300	97000	97000	97000	97000	1
490	20240612	120600	48735300	97000	97000	97000	97000	2
491	20240612	120500	48541300	97000	97000	97000	97000	3
492	20240612	120400	48250300	96900	96900	96900	96900	1
493	20240612	120300	48153400	96800	96800	96800	96800	0
494	20240612	120200	48153400	96800	96900	96900	96800	3
495	20240612	120100	47862900	96800	96800	96800	96800	0
496	20240612	120000	47862900	96800	96800	96800	96800	0
497	20240612	115900	47862900	96800	96800	96800	96800	0
498	20240612	115800	47862900	96800	96800	96800	96800	0
499	20240612	115700	47862900	96800	96800	96800	96800	0
500	20240612	115600	47862900	96800	96800	96800	96800	2
501	20240612	115500	47669300	96800	96800	96800	96800	1
502	20240612	115400	47572500	96600	96600	96600	96600	3
503	20240612	115300	47282700	96700	96700	96700	96700	1
504	20240612	115200	47186000	96700	96700	96700	96700	3
505	20240612	115100	46895900	96700	96800	96800	96700	10
506	20240612	115000	45928500	96700	96700	96700	96700	0
507	20240612	114900	45928500	96700	96700	96700	96700	0
508	20240612	114800	45928500	96700	96700	96700	96700	0
509	20240612	114700	45928500	96700	96700	96700	96700	0
510	20240612	114600	45928500	96700	96700	96700	96700	0
511	20240612	114500	45928500	96700	96700	96700	96700	0
512	20240612	114400	45928500	96700	96700	96700	96700	0
513	20240612	114300	45928500	96700	96700	96700	96700	1
514	20240612	114200	45831800	96600	96600	96600	96600	0
515	20240612	114100	45831800	96600	96600	96600	96600	0
516	20240612	114000	45831800	96600	97000	97000	96600	50
517	20240612	113900	40997300	97100	97100	97100	97100	1
518	20240612	113800	40900200	97100	97100	97100	97100	1
519	20240612	113700	40803100	97100	97100	97100	97100	2
520	20240612	113600	40608900	97100	97100	97100	97100	1
521	20240612	113500	40511800	97100	97100	97100	97100	0
522	20240612	113400	40511800	97100	97100	97100	97100	1
523	20240612	113300	40414700	97100	97100	97100	97100	0
524	20240612	113200	40414700	97100	97100	97100	97100	1
525	20240612	113100	40317600	97100	97100	97100	97100	0
526	20240612	113000	40317600	97100	97100	97100	97100	1
527	20240612	112900	40220500	97100	97100	97100	97100	1
528	20240612	112800	40123400	97100	97100	97100	97100	0
529	20240612	112700	40123400	97100	97100	97100	97100	1
530	20240612	112600	40026300	97100	97100	97100	97100	0
531	20240612	112500	40026300	97100	97100	97100	97100	1
532	20240612	112400	39929200	97100	97100	97100	97100	0
533	20240612	112300	39929200	97100	97100	97100	97100	1
534	20240612	112200	39832100	97100	97100	97100	97100	2
535	20240612	112100	39637900	97100	97100	97100	97100	0
536	20240612	112000	39637900	97100	97100	97100	97100	1
537	20240612	111900	39540800	97100	97100	97100	97100	0
538	20240612	111800	39540800	97100	97100	97100	97100	1
539	20240612	111700	39443700	97100	97100	97100	97100	0
540	20240612	111600	39443700	97100	97100	97100	97100	1
541	20240612	111500	39346600	97100	97100	97100	97100	1
542	20240612	111400	39249500	97100	97100	97100	97100	0
543	20240612	111300	39249500	97100	97100	97100	97100	1
544	20240612	111200	39152400	97100	97100	97100	97100	0
545	20240612	111100	39152400	97100	97100	97100	97100	1
546	20240612	111000	39055300	97100	97100	97100	97100	2
547	20240612	110900	38861100	97100	97100	97100	97100	0
548	20240612	110800	38861100	97100	97100	97100	97100	1
549	20240612	110700	38764000	97100	97100	97100	97100	0
550	20240612	110600	38764000	97100	97100	97100	97100	1
551	20240612	110500	38666900	97100	97100	97100	97100	0
552	20240612	110400	38666900	97100	97100	97100	97100	1
553	20240612	110300	38569800	97100	97100	97100	97100	0
554	20240612	110200	38569800	97100	97100	97100	97100	12
555	20240612	110100	37404600	97200	97200	97200	97200	1
556	20240612	110000	37307400	97100	97100	97100	97100	0
557	20240612	105900	37307400	97100	97100	97100	97100	2
558	20240612	105800	37113200	97000	97000	97000	97000	0
559	20240612	105700	37113200	97000	97000	97000	97000	0
560	20240612	105600	37113200	97000	97000	97000	97000	2
561	20240612	105500	36919200	97100	97100	97100	97100	1
562	20240612	105400	36822100	97000	97000	97000	97000	2
563	20240612	105300	36628100	96900	96900	96900	96900	0
564	20240612	105200	36628100	96900	96800	96900	96800	2
565	20240612	105100	36434400	96600	96600	96600	96600	0
566	20240612	105000	36434400	96600	96600	96600	96600	0
567	20240612	104900	36434400	96600	96600	96600	96600	0
568	20240612	104800	36434400	96600	96600	96600	96600	0
569	20240612	104700	36434400	96600	96600	96600	96600	0
570	20240612	104600	36434400	96600	96600	96600	96600	0
571	20240612	104500	36434400	96600	96600	96600	96600	0
572	20240612	104400	36434400	96600	96600	96600	96600	0
573	20240612	104300	36434400	96600	96600	96600	96600	0
574	20240612	104200	36434400	96600	97100	97100	96600	114
575	20240612	104100	25416700	97200	97200	97200	97200	1
576	20240612	104000	25319500	97200	97200	97200	97200	1
577	20240612	103900	25222300	97200	97200	97200	97200	0
578	20240612	103800	25222300	97200	97200	97200	97200	1
579	20240612	103700	25125100	97200	97200	97200	97200	0
580	20240612	103600	25125100	97200	97200	97200	97200	1
581	20240612	103500	25027900	97200	97200	97200	97200	0
582	20240612	103400	25027900	97200	97200	97200	97200	1
583	20240612	103300	24930700	97200	97200	97200	97200	1
584	20240612	103200	24833500	97200	97200	97200	97200	0
585	20240612	103100	24833500	97200	97200	97200	97200	1
586	20240612	103000	24736300	97200	97200	97200	97200	0
587	20240612	102900	24736300	97200	97200	97200	97200	1
588	20240612	102800	24639100	97200	97200	97200	97200	0
589	20240612	102700	24639100	97200	97200	97200	97200	3
590	20240612	102600	24347500	97100	97100	97100	97100	0
591	20240612	102500	24347500	97100	97100	97100	97100	0
592	20240612	102400	24347500	97100	97000	97100	97000	2
593	20240612	102300	24153400	97000	97000	97000	97000	0
594	20240612	102200	24153400	97000	97000	97000	97000	1
595	20240612	102100	24056400	96900	96900	96900	96900	2
596	20240612	102000	23862600	96800	96800	96800	96800	0
597	20240612	101900	23862600	96800	96800	96800	96800	0
598	20240612	101800	23862600	96800	96800	96800	96800	0
599	20240612	101700	23862600	96800	96800	96800	96800	0
600	20240612	101600	23862600	96800	96800	96800	96800	0
601	20240612	101500	23862600	96800	96800	96800	96800	14
602	20240612	101400	22507400	96700	96700	96700	96700	0
603	20240612	101300	22507400	96700	96700	96700	96700	0
604	20240612	101200	22507400	96700	96700	96700	96700	0
605	20240612	101100	22507400	96700	96900	96900	96700	30
606	20240612	101000	19604900	96900	96900	96900	96900	0
607	20240612	100900	19604900	96900	97000	97000	96900	15
608	20240612	100800	18151100	97000	97000	97000	97000	11
609	20240612	100700	17084100	97100	97100	97100	97100	0
610	20240612	100600	17084100	97100	97100	97100	97100	1
611	20240612	100500	16987000	97100	97100	97100	97100	1
612	20240612	100400	16889900	97100	97100	97100	97100	0
613	20240612	100300	16889900	97100	97200	97200	97100	6
614	20240612	100200	16307200	97200	97200	97200	97200	6
615	20240612	100100	15724000	97300	97300	97300	97300	4
616	20240612	100000	15334800	97200	97200	97200	97200	0
617	20240612	095900	15334800	97200	97200	97200	97200	0
618	20240612	095800	15334800	97200	97200	97200	97200	0
619	20240612	095700	15334800	97200	97200	97200	97200	0
620	20240612	095600	15334800	97200	97200	97200	97200	4
621	20240612	095500	14946000	97200	97200	97200	97200	0
622	20240612	095400	14946000	97200	97200	97200	97200	0
623	20240612	095300	14946000	97200	97200	97200	97200	1
624	20240612	095200	14848800	97600	97600	97600	97600	1
625	20240612	095100	14751200	97600	97600	97600	97600	1
626	20240612	095000	14653600	97600	97600	97600	97600	0
627	20240612	094900	14653600	97600	97600	97600	97600	1
628	20240612	094800	14556000	97600	97600	97600	97600	0
629	20240612	094700	14556000	97600	97600	97600	97600	1
630	20240612	094600	14458400	97600	97600	97600	97600	0
631	20240612	094500	14458400	97600	97300	97600	97300	31
632	20240612	094400	11437400	97300	97300	97300	97300	1
633	20240612	094300	11340100	97300	97300	97300	97300	0
634	20240612	094200	11340100	97300	97300	97300	97300	5
635	20240612	094100	10853600	97300	97300	97300	97300	0
636	20240612	094000	10853600	97300	97300	97300	97300	1
637	20240612	093900	10756300	97200	97200	97200	97200	0
638	20240612	093800	10756300	97200	97200	97200	97200	8
639	20240612	093700	9978700	97100	97100	97100	97100	3
640	20240612	093600	9687400	97000	97000	97000	97000	5
641	20240612	093500	9202400	96800	96800	96800	96800	0
642	20240612	093400	9202400	96800	96800	96800	96800	0
643	20240612	093300	9202400	96800	96800	96800	96800	0
644	20240612	093200	9202400	96800	96800	96800	96800	0
645	20240612	093100	9202400	96800	96800	96800	96800	0
646	20240612	093000	9202400	96800	96800	96800	96800	0
647	20240612	092900	9202400	96800	96800	96800	96800	0
648	20240612	092800	9202400	96800	96800	96800	96800	0
649	20240612	092700	9202400	96800	96800	96800	96800	0
650	20240612	092600	9202400	96800	96800	96800	96800	0
651	20240612	092500	9202400	96800	96800	96800	96800	0
652	20240612	092400	9202400	96800	96800	96800	96800	0
653	20240612	092300	9202400	96800	96800	96800	96800	0
654	20240612	092200	9202400	96800	96800	96800	96800	0
655	20240612	092100	9202400	96800	96800	96800	96800	0
656	20240612	092000	9202400	96800	96800	96800	96800	0
657	20240612	091900	9202400	96800	97000	97000	96800	10
658	20240612	091800	8233300	97000	97000	97000	97000	0
659	20240612	091700	8233300	97000	97000	97000	97000	0
660	20240612	091600	8233300	97000	97000	97000	97000	2
661	20240612	091500	8039300	97000	97000	97000	97000	0
662	20240612	091400	8039300	97000	97000	97000	97000	2
663	20240612	091300	7845300	97000	97000	97000	97000	0
664	20240612	091200	7845300	97000	97000	97000	97000	6
665	20240612	091100	7263300	96500	96500	96500	96500	0
666	20240612	091000	7263300	96500	96500	96500	96500	0
667	20240612	090900	7263300	96500	96500	96500	96500	0
668	20240612	090800	7263300	96500	97200	97200	96500	49
669	20240612	090700	2527200	97200	97200	97200	97200	0
670	20240612	090600	2527200	97200	97200	97200	97200	0
671	20240612	090500	2527200	97200	97200	97200	97200	0
672	20240612	090400	2527200	97200	97200	97200	97200	0
673	20240612	090300	2527200	97200	97200	97200	97200	0
674	20240612	090200	2527200	97200	97200	97200	97200	0
675	20240612	090100	2527200	97200	97200	97200	97200	20
676	20240612	090000	583200	97200	97200	97200	97200	6