KissMeData/120030/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	201400	77616200	96400	96400	96400	96400	14
3	20240619	201300	77616200	96400	96400	96400	96400	0
4	20240619	201200	77616200	96400	96400	96400	96400	0
5	20240619	201100	77616200	96400	96400	96400	96400	0
6	20240619	201000	77616200	96400	96400	96400	96400	0
7	20240619	200900	77616200	96400	96400	96400	96400	0
8	20240619	200800	77616200	96400	96400	96400	96400	0
9	20240619	200700	77616200	96400	96400	96400	96400	0
10	20240619	200600	77616200	96400	96400	96400	96400	0
11	20240619	200500	77616200	96400	96400	96400	96400	0
12	20240619	200400	77616200	96400	96400	96400	96400	0
13	20240619	200300	77616200	96400	96400	96400	96400	0
14	20240619	200200	77616200	96400	96400	96400	96400	0
15	20240619	200100	77616200	96400	96400	96400	96400	0
16	20240619	200000	77616200	96400	96400	96400	96400	0
17	20240619	195900	77616200	96400	96400	96400	96400	0
18	20240619	195800	77616200	96400	96400	96400	96400	0
19	20240619	195700	77616200	96400	96400	96400	96400	0
20	20240619	195600	77616200	96400	96400	96400	96400	0
21	20240619	195500	77616200	96400	96400	96400	96400	0
22	20240619	195400	77616200	96400	96400	96400	96400	0
23	20240619	195300	77616200	96400	96400	96400	96400	0
24	20240619	195200	77616200	96400	96400	96400	96400	0
25	20240619	195100	77616200	96400	96400	96400	96400	0
26	20240619	195000	77616200	96400	96400	96400	96400	0
27	20240619	194900	77616200	96400	96400	96400	96400	0
28	20240619	194800	77616200	96400	96400	96400	96400	0
29	20240619	194700	77616200	96400	96400	96400	96400	0
30	20240619	194600	77616200	96400	96400	96400	96400	0
31	20240619	194500	77616200	96400	96400	96400	96400	0
32	20240619	194400	77616200	96400	96400	96400	96400	14
33	20240619	194300	77616200	96400	96400	96400	96400	0
34	20240619	194200	77616200	96400	96400	96400	96400	0
35	20240619	194100	77616200	96400	96400	96400	96400	0
36	20240619	194000	77616200	96400	96400	96400	96400	0
37	20240619	193900	77616200	96400	96400	96400	96400	0
38	20240619	193800	77616200	96400	96400	96400	96400	0
39	20240619	193700	77616200	96400	96400	96400	96400	0
40	20240619	193600	77616200	96400	96400	96400	96400	0
41	20240619	193500	77616200	96400	96400	96400	96400	0
42	20240619	193400	77616200	96400	96400	96400	96400	0
43	20240619	193300	77616200	96400	96400	96400	96400	0
44	20240619	193200	77616200	96400	96400	96400	96400	0
45	20240619	193100	77616200	96400	96400	96400	96400	0
46	20240619	193000	77616200	96400	96400	96400	96400	0
47	20240619	192900	77616200	96400	96400	96400	96400	0
48	20240619	192800	77616200	96400	96400	96400	96400	0
49	20240619	192700	77616200	96400	96400	96400	96400	0
50	20240619	192600	77616200	96400	96400	96400	96400	0
51	20240619	192500	77616200	96400	96400	96400	96400	0
52	20240619	192400	77616200	96400	96400	96400	96400	0
53	20240619	192300	77616200	96400	96400	96400	96400	0
54	20240619	192200	77616200	96400	96400	96400	96400	0
55	20240619	192100	77616200	96400	96400	96400	96400	0
56	20240619	192000	77616200	96400	96400	96400	96400	0
57	20240619	191900	77616200	96400	96400	96400	96400	0
58	20240619	191800	77616200	96400	96400	96400	96400	0
59	20240619	191700	77616200	96400	96400	96400	96400	0
60	20240619	191600	77616200	96400	96400	96400	96400	0
61	20240619	191500	77616200	96400	96400	96400	96400	0
62	20240619	191400	77616200	96400	96400	96400	96400	14
63	20240619	191300	77616200	96400	96400	96400	96400	0
64	20240619	191200	77616200	96400	96400	96400	96400	0
65	20240619	191100	77616200	96400	96400	96400	96400	0
66	20240619	191000	77616200	96400	96400	96400	96400	0
67	20240619	190900	77616200	96400	96400	96400	96400	0
68	20240619	190800	77616200	96400	96400	96400	96400	0
69	20240619	190700	77616200	96400	96400	96400	96400	0
70	20240619	190600	77616200	96400	96400	96400	96400	0
71	20240619	190500	77616200	96400	96400	96400	96400	0
72	20240619	190400	77616200	96400	96400	96400	96400	0
73	20240619	190300	77616200	96400	96400	96400	96400	0
74	20240619	190200	77616200	96400	96400	96400	96400	0
75	20240619	190100	77616200	96400	96400	96400	96400	0
76	20240619	190000	77616200	96400	96400	96400	96400	0
77	20240619	185900	77616200	96400	96400	96400	96400	0
78	20240619	185800	77616200	96400	96400	96400	96400	0
79	20240619	185700	77616200	96400	96400	96400	96400	0
80	20240619	185600	77616200	96400	96400	96400	96400	0
81	20240619	185500	77616200	96400	96400	96400	96400	0
82	20240619	185400	77616200	96400	96400	96400	96400	0
83	20240619	185300	77616200	96400	96400	96400	96400	0
84	20240619	185200	77616200	96400	96400	96400	96400	0
85	20240619	185100	77616200	96400	96400	96400	96400	0
86	20240619	185000	77616200	96400	96400	96400	96400	0
87	20240619	184900	77616200	96400	96400	96400	96400	0
88	20240619	184800	77616200	96400	96400	96400	96400	0
89	20240619	184700	77616200	96400	96400	96400	96400	0
90	20240619	184600	77616200	96400	96400	96400	96400	0
91	20240619	184500	77616200	96400	96400	96400	96400	0
92	20240619	184400	77616200	96400	96400	96400	96400	14
93	20240619	184300	77616200	96400	96400	96400	96400	0
94	20240619	184200	77616200	96400	96400	96400	96400	0
95	20240619	184100	77616200	96400	96400	96400	96400	0
96	20240619	184000	77616200	96400	96400	96400	96400	0
97	20240619	183900	77616200	96400	96400	96400	96400	0
98	20240619	183800	77616200	96400	96400	96400	96400	0
99	20240619	183700	77616200	96400	96400	96400	96400	0
100	20240619	183600	77616200	96400	96400	96400	96400	0
101	20240619	183500	77616200	96400	96400	96400	96400	0
102	20240619	183400	77616200	96400	96400	96400	96400	0
103	20240619	183300	77616200	96400	96400	96400	96400	0
104	20240619	183200	77616200	96400	96400	96400	96400	0
105	20240619	183100	77616200	96400	96400	96400	96400	0
106	20240619	183000	77616200	96400	96400	96400	96400	0
107	20240619	182900	77616200	96400	96400	96400	96400	0
108	20240619	182800	77616200	96400	96400	96400	96400	0
109	20240619	182700	77616200	96400	96400	96400	96400	0
110	20240619	182600	77616200	96400	96400	96400	96400	0
111	20240619	182500	77616200	96400	96400	96400	96400	0
112	20240619	182400	77616200	96400	96400	96400	96400	0
113	20240619	182300	77616200	96400	96400	96400	96400	0
114	20240619	182200	77616200	96400	96400	96400	96400	0
115	20240619	182100	77616200	96400	96400	96400	96400	0
116	20240619	182000	77616200	96400	96400	96400	96400	0
117	20240619	181900	77616200	96400	96400	96400	96400	0
118	20240619	181800	77616200	96400	96400	96400	96400	0
119	20240619	181700	77616200	96400	96400	96400	96400	0
120	20240619	181600	77616200	96400	96400	96400	96400	0
121	20240619	181500	77616200	96400	96400	96400	96400	0
122	20240619	181400	77616200	96400	96400	96400	96400	14
123	20240619	181300	77616200	96400	96400	96400	96400	0
124	20240619	181200	77616200	96400	96400	96400	96400	0
125	20240619	181100	77616200	96400	96400	96400	96400	0
126	20240619	181000	77616200	96400	96400	96400	96400	0
127	20240619	180900	77616200	96400	96400	96400	96400	0
128	20240619	180800	77616200	96400	96400	96400	96400	0
129	20240619	180700	77616200	96400	96400	96400	96400	0
130	20240619	180600	77616200	96400	96400	96400	96400	0
131	20240619	180500	77616200	96400	96400	96400	96400	0
132	20240619	180400	77616200	96400	96400	96400	96400	0
133	20240619	180300	77616200	96400	96400	96400	96400	0
134	20240619	180200	77616200	96400	96400	96400	96400	0
135	20240619	180100	77616200	96400	96400	96400	96400	0
136	20240619	180000	77616200	96400	96400	96400	96400	0
137	20240619	175900	77616200	96400	96400	96400	96400	0
138	20240619	175800	77616200	96400	96400	96400	96400	0
139	20240619	175700	77616200	96400	96400	96400	96400	0
140	20240619	175600	77616200	96400	96400	96400	96400	0
141	20240619	175500	77616200	96400	96400	96400	96400	0
142	20240619	175400	77616200	96400	96400	96400	96400	0
143	20240619	175300	77616200	96400	96400	96400	96400	0
144	20240619	175200	77616200	96400	96400	96400	96400	0
145	20240619	175100	77616200	96400	96400	96400	96400	0
146	20240619	175000	77616200	96400	96400	96400	96400	0
147	20240619	174900	77616200	96400	96400	96400	96400	0
148	20240619	174800	77616200	96400	96400	96400	96400	0
149	20240619	174700	77616200	96400	96400	96400	96400	0
150	20240619	174600	77616200	96400	96400	96400	96400	0
151	20240619	174500	77616200	96400	96400	96400	96400	0
152	20240619	174400	77616200	96400	96400	96400	96400	14
153	20240619	174300	77616200	96400	96400	96400	96400	0
154	20240619	174200	77616200	96400	96400	96400	96400	0
155	20240619	174100	77616200	96400	96400	96400	96400	0
156	20240619	174000	77616200	96400	96400	96400	96400	0
157	20240619	173900	77616200	96400	96400	96400	96400	0
158	20240619	173800	77616200	96400	96400	96400	96400	0
159	20240619	173700	77616200	96400	96400	96400	96400	0
160	20240619	173600	77616200	96400	96400	96400	96400	0
161	20240619	173500	77616200	96400	96400	96400	96400	0
162	20240619	173400	77616200	96400	96400	96400	96400	0
163	20240619	173300	77616200	96400	96400	96400	96400	0
164	20240619	173200	77616200	96400	96400	96400	96400	0
165	20240619	173100	77616200	96400	96400	96400	96400	0
166	20240619	173000	77616200	96400	96400	96400	96400	0
167	20240619	172900	77616200	96400	96400	96400	96400	0
168	20240619	172800	77616200	96400	96400	96400	96400	0
169	20240619	172700	77616200	96400	96400	96400	96400	0
170	20240619	172600	77616200	96400	96400	96400	96400	0
171	20240619	172500	77616200	96400	96400	96400	96400	0
172	20240619	172400	77616200	96400	96400	96400	96400	0
173	20240619	172300	77616200	96400	96400	96400	96400	0
174	20240619	172200	77616200	96400	96400	96400	96400	0
175	20240619	172100	77616200	96400	96400	96400	96400	0
176	20240619	172000	77616200	96400	96400	96400	96400	0
177	20240619	171900	77616200	96400	96400	96400	96400	0
178	20240619	171800	77616200	96400	96400	96400	96400	0
179	20240619	171700	77616200	96400	96400	96400	96400	0
180	20240619	171600	77616200	96400	96400	96400	96400	0
181	20240619	171500	77616200	96400	96400	96400	96400	0
182	20240619	171400	77616200	96400	96400	96400	96400	14
183	20240619	171300	77616200	96400	96400	96400	96400	0
184	20240619	171200	77616200	96400	96400	96400	96400	0
185	20240619	171100	77616200	96400	96400	96400	96400	0
186	20240619	171000	77616200	96400	96400	96400	96400	0
187	20240619	170900	77616200	96400	96400	96400	96400	0
188	20240619	170800	77616200	96400	96400	96400	96400	0
189	20240619	170700	77616200	96400	96400	96400	96400	0
190	20240619	170600	77616200	96400	96400	96400	96400	0
191	20240619	170500	77616200	96400	96400	96400	96400	0
192	20240619	170400	77616200	96400	96400	96400	96400	0
193	20240619	170300	77616200	96400	96400	96400	96400	0
194	20240619	170200	77616200	96400	96400	96400	96400	0
195	20240619	170100	77616200	96400	96400	96400	96400	0
196	20240619	170000	77616200	96400	96400	96400	96400	0
197	20240619	165900	77616200	96400	96400	96400	96400	0
198	20240619	165800	77616200	96400	96400	96400	96400	0
199	20240619	165700	77616200	96400	96400	96400	96400	0
200	20240619	165600	77616200	96400	96400	96400	96400	0
201	20240619	165500	77616200	96400	96400	96400	96400	0
202	20240619	165400	77616200	96400	96400	96400	96400	0
203	20240619	165300	77616200	96400	96400	96400	96400	0
204	20240619	165200	77616200	96400	96400	96400	96400	0
205	20240619	165100	77616200	96400	96400	96400	96400	0
206	20240619	165000	77616200	96400	96400	96400	96400	0
207	20240619	164900	77616200	96400	96400	96400	96400	0
208	20240619	164800	77616200	96400	96400	96400	96400	0
209	20240619	164700	77616200	96400	96400	96400	96400	0
210	20240619	164600	77616200	96400	96400	96400	96400	0
211	20240619	164500	77616200	96400	96400	96400	96400	0
212	20240619	164400	77616200	96400	96400	96400	96400	14
213	20240619	164300	77616200	96400	96400	96400	96400	0
214	20240619	164200	77616200	96400	96400	96400	96400	0
215	20240619	164100	77616200	96400	96400	96400	96400	0
216	20240619	164000	77616200	96400	96400	96400	96400	0
217	20240619	163900	77616200	96400	96400	96400	96400	0
218	20240619	163800	77616200	96400	96400	96400	96400	0
219	20240619	163700	77616200	96400	96400	96400	96400	0
220	20240619	163600	77616200	96400	96400	96400	96400	0
221	20240619	163500	77616200	96400	96400	96400	96400	0
222	20240619	163400	77616200	96400	96400	96400	96400	0
223	20240619	163300	77616200	96400	96400	96400	96400	0
224	20240619	163200	77616200	96400	96400	96400	96400	0
225	20240619	163100	77616200	96400	96400	96400	96400	0
226	20240619	163000	77616200	96400	96400	96400	96400	0
227	20240619	162900	77616200	96400	96400	96400	96400	0
228	20240619	162800	77616200	96400	96400	96400	96400	0
229	20240619	162700	77616200	96400	96400	96400	96400	0
230	20240619	162600	77616200	96400	96400	96400	96400	0
231	20240619	162500	77616200	96400	96400	96400	96400	0
232	20240619	162400	77616200	96400	96400	96400	96400	0
233	20240619	162300	77616200	96400	96400	96400	96400	0
234	20240619	162200	77616200	96400	96400	96400	96400	0
235	20240619	162100	77616200	96400	96400	96400	96400	0
236	20240619	162000	77616200	96400	96400	96400	96400	0
237	20240619	161900	77616200	96400	96400	96400	96400	0
238	20240619	161800	77616200	96400	96400	96400	96400	0
239	20240619	161700	77616200	96400	96400	96400	96400	0
240	20240619	161600	77616200	96400	96400	96400	96400	0
241	20240619	161500	77616200	96400	96400	96400	96400	0
242	20240619	161400	77616200	96400	96400	96400	96400	14
243	20240619	161300	77616200	96400	96400	96400	96400	0
244	20240619	161200	77616200	96400	96400	96400	96400	0
245	20240619	161100	77616200	96400	96400	96400	96400	0
246	20240619	161000	77616200	96400	96400	96400	96400	0
247	20240619	160900	77616200	96400	96400	96400	96400	0
248	20240619	160800	77616200	96400	96400	96400	96400	0
249	20240619	160700	77616200	96400	96400	96400	96400	0
250	20240619	160600	77616200	96400	96400	96400	96400	0
251	20240619	160500	77616200	96400	96400	96400	96400	0
252	20240619	160400	77616200	96400	96400	96400	96400	0
253	20240619	160300	77616200	96400	96400	96400	96400	0
254	20240619	160200	77616200	96400	96400	96400	96400	0
255	20240619	160100	77616200	96400	96400	96400	96400	0
256	20240619	160000	77616200	96400	96400	96400	96400	0
257	20240619	155900	77616200	96400	96400	96400	96400	0
258	20240619	155800	77616200	96400	96400	96400	96400	0
259	20240619	155700	77616200	96400	96400	96400	96400	0
260	20240619	155600	77616200	96400	96400	96400	96400	0
261	20240619	155500	77616200	96400	96400	96400	96400	0
262	20240619	155400	77616200	96400	96400	96400	96400	0
263	20240619	155300	77616200	96400	96400	96400	96400	0
264	20240619	155200	77616200	96400	96400	96400	96400	0
265	20240619	155100	77616200	96400	96400	96400	96400	0
266	20240619	155000	77616200	96400	96400	96400	96400	0
267	20240619	154900	77616200	96400	96400	96400	96400	0
268	20240619	154800	77616200	96400	96400	96400	96400	0
269	20240619	154700	77616200	96400	96400	96400	96400	0
270	20240619	154600	77616200	96400	96400	96400	96400	0
271	20240619	154500	77616200	96400	96400	96400	96400	0
272	20240619	154400	77616200	96400	96400	96400	96400	14
273	20240619	154300	77616200	96400	96400	96400	96400	0
274	20240619	154200	77616200	96400	96400	96400	96400	0
275	20240619	154100	77616200	96400	96400	96400	96400	0
276	20240619	154000	77616200	96400	96400	96400	96400	0
277	20240619	153900	77616200	96400	96400	96400	96400	0
278	20240619	153800	77616200	96400	96400	96400	96400	0
279	20240619	153700	77616200	96400	96400	96400	96400	0
280	20240619	153600	77616200	96400	96400	96400	96400	0
281	20240619	153500	77616200	96400	96400	96400	96400	0
282	20240619	153400	77616200	96400	96400	96400	96400	0
283	20240619	153300	77616200	96400	96400	96400	96400	0
284	20240619	153200	77616200	96400	96400	96400	96400	0
285	20240619	153100	77616200	96400	96400	96400	96400	0
286	20240619	153000	77616200	96400	96400	96400	96400	14
287	20240619	152900	76266600	96400	96400	96400	96400	0
288	20240619	152800	76266600	96400	96400	96400	96400	0
289	20240619	152700	76266600	96400	96400	96400	96400	0
290	20240619	152600	76266600	96400	96400	96400	96400	0
291	20240619	152500	76266600	96400	96400	96400	96400	0
292	20240619	152400	76266600	96400	96400	96400	96400	0
293	20240619	152300	76266600	96400	96400	96400	96400	0
294	20240619	152200	76266600	96400	96400	96400	96400	0
295	20240619	152100	76266600	96400	96400	96400	96400	0
296	20240619	152000	76266600	96400	96400	96400	96400	0
297	20240619	151900	76266600	96400	96400	96400	96400	0
298	20240619	151800	76266600	96400	96400	96400	96400	0
299	20240619	151700	76266600	96400	96400	96400	96400	0
300	20240619	151600	76266600	96400	96400	96400	96400	0
301	20240619	151500	76266600	96400	96400	96400	96300	22
302	20240619	151400	74147700	96400	96400	96400	96400	0
303	20240619	151300	74147700	96400	96400	96400	96400	0
304	20240619	151200	74147700	96400	96400	96400	96400	0
305	20240619	151100	74147700	96400	96400	96400	96400	0
306	20240619	151000	74147700	96400	96400	96400	96400	1
307	20240619	150900	74051300	96400	96400	96400	96400	0
308	20240619	150800	74051300	96400	96400	96400	96400	0
309	20240619	150700	74051300	96400	96400	96400	96400	10
310	20240619	150600	73087300	96400	96400	96400	96400	0
311	20240619	150500	73087300	96400	96400	96400	96400	0
312	20240619	150400	73087300	96400	96400	96400	96400	11
313	20240619	150300	72026900	96400	96400	96400	96400	10
314	20240619	150200	71062900	96400	96400	96400	96400	0
315	20240619	150100	71062900	96400	96400	96400	96400	0
316	20240619	150000	71062900	96400	96400	96400	96400	0
317	20240619	145900	71062900	96400	96400	96400	96400	0
318	20240619	145800	71062900	96400	96300	96400	96300	13
319	20240619	145700	69810700	96300	96300	96300	96300	0
320	20240619	145600	69810700	96300	96300	96300	96300	3
321	20240619	145500	69521800	96400	96400	96400	96400	0
322	20240619	145400	69521800	96400	96400	96400	96400	0
323	20240619	145300	69521800	96400	96400	96400	96400	0
324	20240619	145200	69521800	96400	96400	96400	96400	0
325	20240619	145100	69521800	96400	96400	96400	96400	0
326	20240619	145000	69521800	96400	96400	96400	96400	3
327	20240619	144900	69232600	96400	96400	96400	96400	0
328	20240619	144800	69232600	96400	96400	96400	96400	1
329	20240619	144700	69136200	96400	96400	96400	96400	0
330	20240619	144600	69136200	96400	96400	96400	96400	1
331	20240619	144500	69039800	96400	96400	96400	96400	0
332	20240619	144400	69039800	96400	96400	96400	96400	1
333	20240619	144300	68943400	96400	96400	96400	96400	0
334	20240619	144200	68943400	96400	96400	96400	96400	1
335	20240619	144100	68847000	96400	96400	96400	96400	1
336	20240619	144000	68750600	96400	96400	96400	96400	0
337	20240619	143900	68750600	96400	96400	96400	96400	1
338	20240619	143800	68654200	96400	96400	96400	96400	0
339	20240619	143700	68654200	96400	96400	96400	96400	1
340	20240619	143600	68557800	96400	96400	96400	96400	0
341	20240619	143500	68557800	96400	96400	96400	96400	1
342	20240619	143400	68461400	96400	96400	96400	96400	1
343	20240619	143300	68365000	96400	96400	96400	96400	0
344	20240619	143200	68365000	96400	96400	96400	96400	1
345	20240619	143100	68268600	96400	96400	96400	96400	0
346	20240619	143000	68268600	96400	96400	96400	96400	1
347	20240619	142900	68172200	96400	96400	96400	96400	0
348	20240619	142800	68172200	96400	96400	96400	96400	1
349	20240619	142700	68075800	96400	96400	96400	96400	1
350	20240619	142600	67979400	96400	96400	96400	96400	0
351	20240619	142500	67979400	96400	96400	96400	96400	1
352	20240619	142400	67883000	96400	96400	96400	96400	0
353	20240619	142300	67883000	96400	96400	96400	96400	1
354	20240619	142200	67786600	96400	96400	96400	96400	0
355	20240619	142100	67786600	96400	96400	96400	96400	1
356	20240619	142000	67690200	96400	96400	96400	96400	0
357	20240619	141900	67690200	96400	96400	96400	96400	1
358	20240619	141800	67593800	96400	96400	96400	96400	1
359	20240619	141700	67497400	96400	96400	96400	96400	0
360	20240619	141600	67497400	96400	96400	96400	96400	1
361	20240619	141500	67401000	96400	96400	96400	96400	0
362	20240619	141400	67401000	96400	96400	96400	96400	1
363	20240619	141300	67304600	96400	96400	96400	96400	0
364	20240619	141200	67304600	96400	96400	96400	96400	1
365	20240619	141100	67208200	96400	96400	96400	96400	1
366	20240619	141000	67111800	96400	96400	96400	96400	153
367	20240619	140900	52362600	96500	96500	96500	96500	1
368	20240619	140800	52266100	96400	96400	96400	96400	0
369	20240619	140700	52266100	96400	96400	96400	96400	0
370	20240619	140600	52266100	96400	96400	96400	96400	0
371	20240619	140500	52266100	96400	96400	96400	96400	0
372	20240619	140400	52266100	96400	96400	96400	96400	0
373	20240619	140300	52266100	96400	96400	96400	96400	0
374	20240619	140200	52266100	96400	96400	96400	96400	1
375	20240619	140100	52169700	96400	96400	96400	96400	0
376	20240619	140000	52169700	96400	96400	96400	96400	1
377	20240619	135900	52073300	96400	96400	96400	96400	0
378	20240619	135800	52073300	96400	96400	96400	96400	2
379	20240619	135700	51880500	96400	96400	96400	96400	8
380	20240619	135600	51109300	96400	96400	96400	96400	0
381	20240619	135500	51109300	96400	96400	96400	96400	1
382	20240619	135400	51012900	96400	96400	96400	96400	0
383	20240619	135300	51012900	96400	96400	96400	96400	1
384	20240619	135200	50916500	96400	96400	96400	96400	0
385	20240619	135100	50916500	96400	96400	96400	96400	1
386	20240619	135000	50820100	96400	96400	96400	96400	0
387	20240619	134900	50820100	96400	96400	96400	96400	1
388	20240619	134800	50723700	96400	96400	96400	96400	1
389	20240619	134700	50627300	96400	96400	96400	96400	0
390	20240619	134600	50627300	96400	96400	96400	96400	1
391	20240619	134500	50530900	96400	96400	96400	96400	0
392	20240619	134400	50530900	96400	96400	96400	96400	1
393	20240619	134300	50434500	96400	96400	96400	96400	0
394	20240619	134200	50434500	96400	96400	96400	96400	1
395	20240619	134100	50338100	96400	96400	96400	96400	1
396	20240619	134000	50241700	96400	96400	96400	96400	0
397	20240619	133900	50241700	96400	96400	96400	96400	1
398	20240619	133800	50145300	96400	96400	96400	96400	0
399	20240619	133700	50145300	96400	96400	96400	96400	1
400	20240619	133600	50048900	96400	96400	96400	96400	0
401	20240619	133500	50048900	96400	96400	96400	96400	1
402	20240619	133400	49952500	96400	96400	96400	96400	1
403	20240619	133300	49856100	96400	96400	96400	96400	0
404	20240619	133200	49856100	96400	96400	96400	96400	1
405	20240619	133100	49759700	96400	96400	96400	96400	24
406	20240619	133000	47446100	96300	96300	96300	96300	0
407	20240619	132900	47446100	96300	96300	96300	96300	0
408	20240619	132800	47446100	96300	96300	96300	96300	0
409	20240619	132700	47446100	96300	96300	96300	96300	0
410	20240619	132600	47446100	96300	96300	96300	96300	0
411	20240619	132500	47446100	96300	96300	96300	96300	0
412	20240619	132400	47446100	96300	96300	96300	96300	0
413	20240619	132300	47446100	96300	96300	96300	96300	0
414	20240619	132200	47446100	96300	96300	96300	96300	0
415	20240619	132100	47446100	96300	96300	96300	96300	0
416	20240619	132000	47446100	96300	96300	96300	96300	0
417	20240619	131900	47446100	96300	96300	96300	96300	0
418	20240619	131800	47446100	96300	96300	96300	96300	0
419	20240619	131700	47446100	96300	96300	96300	96300	0
420	20240619	131600	47446100	96300	96300	96300	96300	0
421	20240619	131500	47446100	96300	96300	96300	96300	0
422	20240619	131400	47446100	96300	96300	96300	96300	0
423	20240619	131300	47446100	96300	96300	96300	96300	0
424	20240619	131200	47446100	96300	96300	96300	96300	0
425	20240619	131100	47446100	96300	96300	96300	96300	0
426	20240619	131000	47446100	96300	96300	96300	96300	0
427	20240619	130900	47446100	96300	96300	96300	96300	0
428	20240619	130800	47446100	96300	96300	96300	96300	0
429	20240619	130700	47446100	96300	96300	96300	96300	9
430	20240619	130600	46579400	96200	96200	96200	96200	0
431	20240619	130500	46579400	96200	96200	96200	96200	0
432	20240619	130400	46579400	96200	96200	96200	96200	0
433	20240619	130300	46579400	96200	96200	96200	96200	0
434	20240619	130200	46579400	96200	96200	96200	96200	0
435	20240619	130100	46579400	96200	96200	96200	96200	0
436	20240619	130000	46579400	96200	96200	96200	96200	0
437	20240619	125900	46579400	96200	96200	96200	96200	0
438	20240619	125800	46579400	96200	96200	96200	96200	0
439	20240619	125700	46579400	96200	96200	96200	96200	0
440	20240619	125600	46579400	96200	96200	96200	96200	0
441	20240619	125500	46579400	96200	96200	96200	96200	0
442	20240619	125400	46579400	96200	96200	96200	96200	0
443	20240619	125300	46579400	96200	96200	96200	96200	0
444	20240619	125200	46579400	96200	96200	96200	96200	0
445	20240619	125100	46579400	96200	96200	96200	96200	0
446	20240619	125000	46579400	96200	96200	96200	96200	0
447	20240619	124900	46579400	96200	96200	96200	96200	0
448	20240619	124800	46579400	96200	96200	96200	96200	0
449	20240619	124700	46579400	96200	96200	96200	96200	0
450	20240619	124600	46579400	96200	96200	96200	96200	0
451	20240619	124500	46579400	96200	96200	96200	96200	0
452	20240619	124400	46579400	96200	96200	96200	96200	0
453	20240619	124300	46579400	96200	96400	96400	96200	30
454	20240619	124200	43691600	96400	96400	96400	96400	0
455	20240619	124100	43691600	96400	96400	96400	96400	0
456	20240619	124000	43691600	96400	96400	96400	96400	0
457	20240619	123900	43691600	96400	96400	96400	96400	0
458	20240619	123800	43691600	96400	96400	96400	96400	0
459	20240619	123700	43691600	96400	96400	96400	96300	31
460	20240619	123600	40704600	96500	96500	96500	96500	0
461	20240619	123500	40704600	96500	96500	96500	96500	1
462	20240619	123400	40608100	96500	96500	96500	96500	10
463	20240619	123300	39643100	96400	96400	96400	96400	0
464	20240619	123200	39643100	96400	96400	96400	96400	0
465	20240619	123100	39643100	96400	96400	96400	96400	0
466	20240619	123000	39643100	96400	96400	96400	96400	0
467	20240619	122900	39643100	96400	96400	96400	96400	0
468	20240619	122800	39643100	96400	96400	96400	96400	0
469	20240619	122700	39643100	96400	96400	96400	96400	0
470	20240619	122600	39643100	96400	96400	96400	96400	0
471	20240619	122500	39643100	96400	96400	96400	96400	0
472	20240619	122400	39643100	96400	96400	96400	96400	0
473	20240619	122300	39643100	96400	96400	96400	96400	0
474	20240619	122200	39643100	96400	96400	96400	96400	0
475	20240619	122100	39643100	96400	96400	96400	96400	0
476	20240619	122000	39643100	96400	96400	96400	96400	0
477	20240619	121900	39643100	96400	96400	96400	96400	0
478	20240619	121800	39643100	96400	96400	96400	96400	0
479	20240619	121700	39643100	96400	96500	96500	96400	6
480	20240619	121600	39064300	96600	96600	96600	96600	1
481	20240619	121500	38967700	96600	96600	96600	96600	0
482	20240619	121400	38967700	96600	96600	96600	96600	1
483	20240619	121300	38871100	96600	96600	96600	96600	0
484	20240619	121200	38871100	96600	96600	96600	96600	1
485	20240619	121100	38774500	96600	96600	96600	96600	40
486	20240619	121000	34910500	96600	96600	96600	96600	0
487	20240619	120900	34910500	96600	96600	96600	96600	1
488	20240619	120800	34813900	96600	96600	96600	96600	0
489	20240619	120700	34813900	96600	96600	96600	96600	1
490	20240619	120600	34717300	96600	96600	96600	96600	0
491	20240619	120500	34717300	96600	96600	96600	96600	1
492	20240619	120400	34620700	96600	96600	96600	96600	1
493	20240619	120300	34524100	96600	96600	96600	96600	0
494	20240619	120200	34524100	96600	96600	96600	96600	1
495	20240619	120100	34427500	96600	96600	96600	96600	0
496	20240619	120000	34427500	96600	96600	96600	96600	2
497	20240619	115900	34234300	96600	96600	96600	96600	0
498	20240619	115800	34234300	96600	96600	96600	96600	1
499	20240619	115700	34137700	96500	96500	96500	96500	0
500	20240619	115600	34137700	96500	96500	96500	96500	0
501	20240619	115500	34137700	96500	96500	96500	96500	0
502	20240619	115400	34137700	96500	96500	96500	96500	0
503	20240619	115300	34137700	96500	96500	96500	96500	1
504	20240619	115200	34041200	96500	96500	96500	96500	0
505	20240619	115100	34041200	96500	96500	96500	96500	1
506	20240619	115000	33944700	96500	96500	96500	96500	2
507	20240619	114900	33751700	96500	96500	96500	96500	0
508	20240619	114800	33751700	96500	96500	96500	96500	1
509	20240619	114700	33655200	96500	96500	96500	96500	1
510	20240619	114600	33558700	96500	96500	96500	96500	0
511	20240619	114500	33558700	96500	96500	96500	96500	0
512	20240619	114400	33558700	96500	96500	96500	96500	1
513	20240619	114300	33462200	96500	96500	96500	96500	1
514	20240619	114200	33365700	96500	96500	96500	96500	1
515	20240619	114100	33269200	96500	96500	96500	96500	0
516	20240619	114000	33269200	96500	96500	96500	96500	0
517	20240619	113900	33269200	96500	96500	96500	96500	2
518	20240619	113800	33076200	96500	96500	96500	96500	0
519	20240619	113700	33076200	96500	96500	96500	96500	1
520	20240619	113600	32979700	96500	96500	96500	96500	1
521	20240619	113500	32883200	96500	96500	96500	96500	0
522	20240619	113400	32883200	96500	96500	96500	96500	1
523	20240619	113300	32786700	96500	96500	96500	96500	0
524	20240619	113200	32786700	96500	96500	96500	96500	1
525	20240619	113100	32690200	96500	96500	96500	96500	0
526	20240619	113000	32690200	96500	96500	96500	96500	1
527	20240619	112900	32593700	96500	96500	96500	96500	1
528	20240619	112800	32497200	96500	96500	96500	96500	0
529	20240619	112700	32497200	96500	96500	96500	96500	6
530	20240619	112600	31918200	96500	96500	96500	96500	0
531	20240619	112500	31918200	96500	96500	96500	96500	1
532	20240619	112400	31821700	96500	96500	96500	96500	0
533	20240619	112300	31821700	96500	96500	96500	96500	1
534	20240619	112200	31725200	96500	96500	96500	96500	1
535	20240619	112100	31628700	96500	96500	96500	96500	0
536	20240619	112000	31628700	96500	96500	96500	96500	1
537	20240619	111900	31532200	96500	96500	96500	96500	0
538	20240619	111800	31532200	96500	96500	96500	96500	1
539	20240619	111700	31435700	96500	96500	96500	96500	0
540	20240619	111600	31435700	96500	96500	96500	96500	2
541	20240619	111500	31242700	96500	96500	96500	96500	1
542	20240619	111400	31146200	96500	96500	96500	96500	0
543	20240619	111300	31146200	96500	96500	96500	96500	1
544	20240619	111200	31049700	96500	96500	96500	96500	0
545	20240619	111100	31049700	96500	96500	96500	96500	2
546	20240619	111000	30856700	96500	96500	96500	96500	0
547	20240619	110900	30856700	96500	96500	96500	96500	1
548	20240619	110800	30760200	96500	96500	96500	96500	1
549	20240619	110700	30663700	96500	96500	96500	96500	0
550	20240619	110600	30663700	96500	96500	96500	96500	1
551	20240619	110500	30567200	96500	96500	96500	96500	0
552	20240619	110400	30567200	96500	96500	96500	96500	1
553	20240619	110300	30470700	96500	96500	96500	96500	0
554	20240619	110200	30470700	96500	96500	96500	96500	1
555	20240619	110100	30374200	96500	96500	96500	96500	1
556	20240619	110000	30277700	96500	96500	96500	96500	0
557	20240619	105900	30277700	96500	96400	96500	96400	47
558	20240619	105800	25742500	96400	96400	96400	96400	0
559	20240619	105700	25742500	96400	96400	96400	96400	2
560	20240619	105600	25549700	96400	96400	96400	96400	0
561	20240619	105500	25549700	96400	96400	96400	96400	1
562	20240619	105400	25453300	96400	96400	96400	96400	15
563	20240619	105300	24007300	96400	96400	96400	96400	0
564	20240619	105200	24007300	96400	96400	96400	96400	1
565	20240619	105100	23910900	96400	96400	96400	96400	0
566	20240619	105000	23910900	96400	96400	96400	96400	1
567	20240619	104900	23814500	96400	96400	96400	96400	0
568	20240619	104800	23814500	96400	96400	96400	96400	3
569	20240619	104700	23525300	96600	96600	96600	96600	1
570	20240619	104600	23428700	96600	96600	96600	96600	0
571	20240619	104500	23428700	96600	96600	96600	96600	3
572	20240619	104400	23138900	96400	96400	96400	96400	0
573	20240619	104300	23138900	96400	96400	96400	96400	0
574	20240619	104200	23138900	96400	96400	96400	96400	4
575	20240619	104100	22753300	96300	96300	96300	96300	0
576	20240619	104000	22753300	96300	96300	96300	96300	0
577	20240619	103900	22753300	96300	96300	96300	96300	20
578	20240619	103800	20827300	96300	96300	96300	96300	0
579	20240619	103700	20827300	96300	96300	96300	96300	0
580	20240619	103600	20827300	96300	96300	96300	96300	0
581	20240619	103500	20827300	96300	96300	96300	96300	0
582	20240619	103400	20827300	96300	96300	96300	96300	0
583	20240619	103300	20827300	96300	96300	96300	96300	0
584	20240619	103200	20827300	96300	96300	96300	96300	0
585	20240619	103100	20827300	96300	96500	96500	96300	47
586	20240619	103000	16297500	96400	96400	96400	96400	0
587	20240619	102900	16297500	96400	96400	96400	96400	0
588	20240619	102800	16297500	96400	96400	96400	96400	0
589	20240619	102700	16297500	96400	96400	96400	96400	0
590	20240619	102600	16297500	96400	96400	96400	96400	0
591	20240619	102500	16297500	96400	96400	96400	96400	0
592	20240619	102400	16297500	96400	96400	96400	96400	0
593	20240619	102300	16297500	96400	96400	96400	96400	0
594	20240619	102200	16297500	96400	96400	96400	96400	0
595	20240619	102100	16297500	96400	96400	96400	96400	0
596	20240619	102000	16297500	96400	96400	96400	96400	0
597	20240619	101900	16297500	96400	96400	96400	96400	0
598	20240619	101800	16297500	96400	96400	96400	96400	0
599	20240619	101700	16297500	96400	96400	96400	96400	0
600	20240619	101600	16297500	96400	96400	96400	96400	0
601	20240619	101500	16297500	96400	96400	96400	96400	0
602	20240619	101400	16297500	96400	96400	96400	96400	0
603	20240619	101300	16297500	96400	96400	96400	96400	0
604	20240619	101200	16297500	96400	96400	96400	96400	0
605	20240619	101100	16297500	96400	96400	96400	96400	0
606	20240619	101000	16297500	96400	96400	96400	96400	6
607	20240619	100900	15719100	96500	96500	96500	96500	10
608	20240619	100800	14754100	96600	96600	96600	96600	1
609	20240619	100700	14657500	96600	96600	96600	96600	0
610	20240619	100600	14657500	96600	96600	96600	96600	1
611	20240619	100500	14560900	96600	96600	96600	96600	1
612	20240619	100400	14464300	96600	96600	96600	96600	0
613	20240619	100300	14464300	96600	96600	96600	96600	1
614	20240619	100200	14367700	96600	96600	96600	96600	0
615	20240619	100100	14367700	96600	96600	96600	96600	1
616	20240619	100000	14271100	96600	96600	96600	96600	2
617	20240619	095900	14077900	96700	96700	96700	96700	1
618	20240619	095800	13981200	96600	96600	96600	96600	1
619	20240619	095700	13884600	96500	96500	96500	96500	0
620	20240619	095600	13884600	96500	96500	96500	96500	0
621	20240619	095500	13884600	96500	96500	96500	96500	0
622	20240619	095400	13884600	96500	96500	96500	96500	0
623	20240619	095300	13884600	96500	96500	96500	96500	0
624	20240619	095200	13884600	96500	96500	96500	96500	0
625	20240619	095100	13884600	96500	96500	96500	96500	0
626	20240619	095000	13884600	96500	96500	96500	96500	7
627	20240619	094900	13209100	96500	96700	96700	96500	11
628	20240619	094800	12146500	96700	96700	96700	96700	0
629	20240619	094700	12146500	96700	96700	96700	96700	1
630	20240619	094600	12049800	96700	96700	96700	96700	0
631	20240619	094500	12049800	96700	96700	96700	96700	1
632	20240619	094400	11953100	96700	96700	96700	96700	1
633	20240619	094300	11856400	96700	96700	96700	96700	0
634	20240619	094200	11856400	96700	96700	96700	96700	1
635	20240619	094100	11759700	96700	96700	96700	96700	0
636	20240619	094000	11759700	96700	96700	96700	96700	1
637	20240619	093900	11663000	96700	96700	96700	96700	0
638	20240619	093800	11663000	96700	96700	96700	96700	1
639	20240619	093700	11566300	96700	96700	96700	96700	1
640	20240619	093600	11469600	96800	96800	96800	96800	1
641	20240619	093500	11372800	96900	96800	96900	96800	10
642	20240619	093400	10404100	96800	96700	96800	96700	24
643	20240619	093300	8082500	96400	96400	96400	96400	0
644	20240619	093200	8082500	96400	96400	96400	96400	5
645	20240619	093100	7600500	96300	96300	96300	96300	0
646	20240619	093000	7600500	96300	96300	96300	96300	0
647	20240619	092900	7600500	96300	96300	96300	96300	0
648	20240619	092800	7600500	96300	96300	96300	96300	0
649	20240619	092700	7600500	96300	96300	96300	96300	0
650	20240619	092600	7600500	96300	96300	96300	96300	0
651	20240619	092500	7600500	96300	96300	96300	96300	0
652	20240619	092400	7600500	96300	96300	96300	96300	0
653	20240619	092300	7600500	96300	96300	96300	96300	0
654	20240619	092200	7600500	96300	96300	96300	96300	0
655	20240619	092100	7600500	96300	96300	96300	96300	0
656	20240619	092000	7600500	96300	96300	96300	96300	0
657	20240619	091900	7600500	96300	96300	96300	96300	0
658	20240619	091800	7600500	96300	96300	96300	96300	0
659	20240619	091700	7600500	96300	96300	96300	96300	0
660	20240619	091600	7600500	96300	96300	96300	96300	0
661	20240619	091500	7600500	96300	96300	96300	96300	0
662	20240619	091400	7600500	96300	96300	96300	96300	3
663	20240619	091300	7311600	96200	96200	96200	96200	0
664	20240619	091200	7311600	96200	96200	96200	96200	0
665	20240619	091100	7311600	96200	96200	96200	96200	0
666	20240619	091000	7311600	96200	96200	96200	96200	0
667	20240619	090900	7311600	96200	96200	96200	96200	0
668	20240619	090800	7311600	96200	96200	96200	96200	0
669	20240619	090700	7311600	96200	96200	96200	96200	0
670	20240619	090600	7311600	96200	96200	96200	96200	0
671	20240619	090500	7311600	96200	96200	96200	96200	0
672	20240619	090400	7311600	96200	96200	96200	96200	0
673	20240619	090300	7311600	96200	96200	96200	96200	0
674	20240619	090200	7311600	96200	96200	96200	96200	2
675	20240619	090100	7119200	96200	96200	96200	96200	11
676	20240619	090000	6061000	96600	96200	96600	96200	63