KissMeData/120030/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201800	333240600	98900	98900	98900	98900	48
3	20240624	201700	333240600	98900	98900	98900	98900	0
4	20240624	201600	333240600	98900	98900	98900	98900	0
5	20240624	201500	333240600	98900	98900	98900	98900	0
6	20240624	201400	333240600	98900	98900	98900	98900	0
7	20240624	201300	333240600	98900	98900	98900	98900	0
8	20240624	201200	333240600	98900	98900	98900	98900	0
9	20240624	201100	333240600	98900	98900	98900	98900	0
10	20240624	201000	333240600	98900	98900	98900	98900	0
11	20240624	200900	333240600	98900	98900	98900	98900	0
12	20240624	200800	333240600	98900	98900	98900	98900	0
13	20240624	200700	333240600	98900	98900	98900	98900	0
14	20240624	200600	333240600	98900	98900	98900	98900	0
15	20240624	200500	333240600	98900	98900	98900	98900	0
16	20240624	200400	333240600	98900	98900	98900	98900	0
17	20240624	200300	333240600	98900	98900	98900	98900	0
18	20240624	200200	333240600	98900	98900	98900	98900	0
19	20240624	200100	333240600	98900	98900	98900	98900	0
20	20240624	200000	333240600	98900	98900	98900	98900	0
21	20240624	195900	333240600	98900	98900	98900	98900	0
22	20240624	195800	333240600	98900	98900	98900	98900	0
23	20240624	195700	333240600	98900	98900	98900	98900	0
24	20240624	195600	333240600	98900	98900	98900	98900	0
25	20240624	195500	333240600	98900	98900	98900	98900	0
26	20240624	195400	333240600	98900	98900	98900	98900	0
27	20240624	195300	333240600	98900	98900	98900	98900	0
28	20240624	195200	333240600	98900	98900	98900	98900	0
29	20240624	195100	333240600	98900	98900	98900	98900	0
30	20240624	195000	333240600	98900	98900	98900	98900	0
31	20240624	194900	333240600	98900	98900	98900	98900	0
32	20240624	194800	333240600	98900	98900	98900	98900	48
33	20240624	194700	333240600	98900	98900	98900	98900	0
34	20240624	194600	333240600	98900	98900	98900	98900	0
35	20240624	194500	333240600	98900	98900	98900	98900	0
36	20240624	194400	333240600	98900	98900	98900	98900	0
37	20240624	194300	333240600	98900	98900	98900	98900	0
38	20240624	194200	333240600	98900	98900	98900	98900	0
39	20240624	194100	333240600	98900	98900	98900	98900	0
40	20240624	194000	333240600	98900	98900	98900	98900	0
41	20240624	193900	333240600	98900	98900	98900	98900	0
42	20240624	193800	333240600	98900	98900	98900	98900	0
43	20240624	193700	333240600	98900	98900	98900	98900	0
44	20240624	193600	333240600	98900	98900	98900	98900	0
45	20240624	193500	333240600	98900	98900	98900	98900	0
46	20240624	193400	333240600	98900	98900	98900	98900	0
47	20240624	193300	333240600	98900	98900	98900	98900	0
48	20240624	193200	333240600	98900	98900	98900	98900	0
49	20240624	193100	333240600	98900	98900	98900	98900	0
50	20240624	193000	333240600	98900	98900	98900	98900	0
51	20240624	192900	333240600	98900	98900	98900	98900	0
52	20240624	192800	333240600	98900	98900	98900	98900	0
53	20240624	192700	333240600	98900	98900	98900	98900	0
54	20240624	192600	333240600	98900	98900	98900	98900	0
55	20240624	192500	333240600	98900	98900	98900	98900	0
56	20240624	192400	333240600	98900	98900	98900	98900	0
57	20240624	192300	333240600	98900	98900	98900	98900	0
58	20240624	192200	333240600	98900	98900	98900	98900	0
59	20240624	192100	333240600	98900	98900	98900	98900	0
60	20240624	192000	333240600	98900	98900	98900	98900	0
61	20240624	191900	333240600	98900	98900	98900	98900	0
62	20240624	191800	333240600	98900	98900	98900	98900	48
63	20240624	191700	333240600	98900	98900	98900	98900	0
64	20240624	191600	333240600	98900	98900	98900	98900	0
65	20240624	191500	333240600	98900	98900	98900	98900	0
66	20240624	191400	333240600	98900	98900	98900	98900	0
67	20240624	191300	333240600	98900	98900	98900	98900	0
68	20240624	191200	333240600	98900	98900	98900	98900	0
69	20240624	191100	333240600	98900	98900	98900	98900	0
70	20240624	191000	333240600	98900	98900	98900	98900	0
71	20240624	190900	333240600	98900	98900	98900	98900	0
72	20240624	190800	333240600	98900	98900	98900	98900	0
73	20240624	190700	333240600	98900	98900	98900	98900	0
74	20240624	190600	333240600	98900	98900	98900	98900	0
75	20240624	190500	333240600	98900	98900	98900	98900	0
76	20240624	190400	333240600	98900	98900	98900	98900	0
77	20240624	190300	333240600	98900	98900	98900	98900	0
78	20240624	190200	333240600	98900	98900	98900	98900	0
79	20240624	190100	333240600	98900	98900	98900	98900	0
80	20240624	190000	333240600	98900	98900	98900	98900	0
81	20240624	185900	333240600	98900	98900	98900	98900	0
82	20240624	185800	333240600	98900	98900	98900	98900	0
83	20240624	185700	333240600	98900	98900	98900	98900	0
84	20240624	185600	333240600	98900	98900	98900	98900	0
85	20240624	185500	333240600	98900	98900	98900	98900	0
86	20240624	185400	333240600	98900	98900	98900	98900	0
87	20240624	185300	333240600	98900	98900	98900	98900	0
88	20240624	185200	333240600	98900	98900	98900	98900	0
89	20240624	185100	333240600	98900	98900	98900	98900	0
90	20240624	185000	333240600	98900	98900	98900	98900	0
91	20240624	184900	333240600	98900	98900	98900	98900	0
92	20240624	184800	333240600	98900	98900	98900	98900	48
93	20240624	184700	333240600	98900	98900	98900	98900	0
94	20240624	184600	333240600	98900	98900	98900	98900	0
95	20240624	184500	333240600	98900	98900	98900	98900	0
96	20240624	184400	333240600	98900	98900	98900	98900	0
97	20240624	184300	333240600	98900	98900	98900	98900	0
98	20240624	184200	333240600	98900	98900	98900	98900	0
99	20240624	184100	333240600	98900	98900	98900	98900	0
100	20240624	184000	333240600	98900	98900	98900	98900	0
101	20240624	183900	333240600	98900	98900	98900	98900	0
102	20240624	183800	333240600	98900	98900	98900	98900	0
103	20240624	183700	333240600	98900	98900	98900	98900	0
104	20240624	183600	333240600	98900	98900	98900	98900	0
105	20240624	183500	333240600	98900	98900	98900	98900	0
106	20240624	183400	333240600	98900	98900	98900	98900	0
107	20240624	183300	333240600	98900	98900	98900	98900	0
108	20240624	183200	333240600	98900	98900	98900	98900	0
109	20240624	183100	333240600	98900	98900	98900	98900	0
110	20240624	183000	333240600	98900	98900	98900	98900	0
111	20240624	182900	333240600	98900	98900	98900	98900	0
112	20240624	182800	333240600	98900	98900	98900	98900	0
113	20240624	182700	333240600	98900	98900	98900	98900	0
114	20240624	182600	333240600	98900	98900	98900	98900	0
115	20240624	182500	333240600	98900	98900	98900	98900	0
116	20240624	182400	333240600	98900	98900	98900	98900	0
117	20240624	182300	333240600	98900	98900	98900	98900	0
118	20240624	182200	333240600	98900	98900	98900	98900	0
119	20240624	182100	333240600	98900	98900	98900	98900	0
120	20240624	182000	333240600	98900	98900	98900	98900	0
121	20240624	181900	333240600	98900	98900	98900	98900	0
122	20240624	181800	333240600	98900	98900	98900	98900	48
123	20240624	181700	333240600	98900	98900	98900	98900	0
124	20240624	181600	333240600	98900	98900	98900	98900	0
125	20240624	181500	333240600	98900	98900	98900	98900	0
126	20240624	181400	333240600	98900	98900	98900	98900	0
127	20240624	181300	333240600	98900	98900	98900	98900	0
128	20240624	181200	333240600	98900	98900	98900	98900	0
129	20240624	181100	333240600	98900	98900	98900	98900	0
130	20240624	181000	333240600	98900	98900	98900	98900	0
131	20240624	180900	333240600	98900	98900	98900	98900	0
132	20240624	180800	333240600	98900	98900	98900	98900	0
133	20240624	180700	333240600	98900	98900	98900	98900	0
134	20240624	180600	333240600	98900	98900	98900	98900	0
135	20240624	180500	333240600	98900	98900	98900	98900	0
136	20240624	180400	333240600	98900	98900	98900	98900	0
137	20240624	180300	333240600	98900	98900	98900	98900	0
138	20240624	180200	333240600	98900	98900	98900	98900	0
139	20240624	180100	333240600	98900	98900	98900	98900	0
140	20240624	180000	333240600	98900	98900	98900	98900	0
141	20240624	175900	333240600	98900	98900	98900	98900	0
142	20240624	175800	333240600	98900	98900	98900	98900	0
143	20240624	175700	333240600	98900	98900	98900	98900	0
144	20240624	175600	333240600	98900	98900	98900	98900	0
145	20240624	175500	333240600	98900	98900	98900	98900	0
146	20240624	175400	333240600	98900	98900	98900	98900	0
147	20240624	175300	333240600	98900	98900	98900	98900	0
148	20240624	175200	333240600	98900	98900	98900	98900	0
149	20240624	175100	333240600	98900	98900	98900	98900	0
150	20240624	175000	333240600	98900	98900	98900	98900	0
151	20240624	174900	333240600	98900	98900	98900	98900	0
152	20240624	174800	333240600	98900	98900	98900	98900	48
153	20240624	174700	333240600	98900	98900	98900	98900	0
154	20240624	174600	333240600	98900	98900	98900	98900	0
155	20240624	174500	333240600	98900	98900	98900	98900	0
156	20240624	174400	333240600	98900	98900	98900	98900	0
157	20240624	174300	333240600	98900	98900	98900	98900	0
158	20240624	174200	333240600	98900	98900	98900	98900	0
159	20240624	174100	333240600	98900	98900	98900	98900	0
160	20240624	174000	333240600	98900	98900	98900	98900	0
161	20240624	173900	333240600	98900	98900	98900	98900	0
162	20240624	173800	333240600	98900	98900	98900	98900	0
163	20240624	173700	333240600	98900	98900	98900	98900	0
164	20240624	173600	333240600	98900	98900	98900	98900	0
165	20240624	173500	333240600	98900	98900	98900	98900	0
166	20240624	173400	333240600	98900	98900	98900	98900	0
167	20240624	173300	333240600	98900	98900	98900	98900	0
168	20240624	173200	333240600	98900	98900	98900	98900	0
169	20240624	173100	333240600	98900	98900	98900	98900	0
170	20240624	173000	333240600	98900	98900	98900	98900	0
171	20240624	172900	333240600	98900	98900	98900	98900	0
172	20240624	172800	333240600	98900	98900	98900	98900	0
173	20240624	172700	333240600	98900	98900	98900	98900	0
174	20240624	172600	333240600	98900	98900	98900	98900	0
175	20240624	172500	333240600	98900	98900	98900	98900	0
176	20240624	172400	333240600	98900	98900	98900	98900	0
177	20240624	172300	333240600	98900	98900	98900	98900	0
178	20240624	172200	333240600	98900	98900	98900	98900	0
179	20240624	172100	333240600	98900	98900	98900	98900	0
180	20240624	172000	333240600	98900	98900	98900	98900	0
181	20240624	171900	333240600	98900	98900	98900	98900	0
182	20240624	171800	333240600	98900	98900	98900	98900	48
183	20240624	171700	333240600	98900	98900	98900	98900	0
184	20240624	171600	333240600	98900	98900	98900	98900	0
185	20240624	171500	333240600	98900	98900	98900	98900	0
186	20240624	171400	333240600	98900	98900	98900	98900	0
187	20240624	171300	333240600	98900	98900	98900	98900	0
188	20240624	171200	333240600	98900	98900	98900	98900	0
189	20240624	171100	333240600	98900	98900	98900	98900	0
190	20240624	171000	333240600	98900	98900	98900	98900	0
191	20240624	170900	333240600	98900	98900	98900	98900	0
192	20240624	170800	333240600	98900	98900	98900	98900	0
193	20240624	170700	333240600	98900	98900	98900	98900	0
194	20240624	170600	333240600	98900	98900	98900	98900	0
195	20240624	170500	333240600	98900	98900	98900	98900	0
196	20240624	170400	333240600	98900	98900	98900	98900	0
197	20240624	170300	333240600	98900	98900	98900	98900	0
198	20240624	170200	333240600	98900	98900	98900	98900	0
199	20240624	170100	333240600	98900	98900	98900	98900	0
200	20240624	170000	333240600	98900	98900	98900	98900	0
201	20240624	165900	333240600	98900	98900	98900	98900	0
202	20240624	165800	333240600	98900	98900	98900	98900	0
203	20240624	165700	333240600	98900	98900	98900	98900	0
204	20240624	165600	333240600	98900	98900	98900	98900	0
205	20240624	165500	333240600	98900	98900	98900	98900	0
206	20240624	165400	333240600	98900	98900	98900	98900	0
207	20240624	165300	333240600	98900	98900	98900	98900	0
208	20240624	165200	333240600	98900	98900	98900	98900	0
209	20240624	165100	333240600	98900	98900	98900	98900	0
210	20240624	165000	333240600	98900	98900	98900	98900	0
211	20240624	164900	333240600	98900	98900	98900	98900	0
212	20240624	164800	333240600	98900	98900	98900	98900	48
213	20240624	164700	333240600	98900	98900	98900	98900	0
214	20240624	164600	333240600	98900	98900	98900	98900	0
215	20240624	164500	333240600	98900	98900	98900	98900	0
216	20240624	164400	333240600	98900	98900	98900	98900	0
217	20240624	164300	333240600	98900	98900	98900	98900	0
218	20240624	164200	333240600	98900	98900	98900	98900	0
219	20240624	164100	333240600	98900	98900	98900	98900	0
220	20240624	164000	333240600	98900	98900	98900	98900	0
221	20240624	163900	333240600	98900	98900	98900	98900	0
222	20240624	163800	333240600	98900	98900	98900	98900	0
223	20240624	163700	333240600	98900	98900	98900	98900	0
224	20240624	163600	333240600	98900	98900	98900	98900	0
225	20240624	163500	333240600	98900	98900	98900	98900	0
226	20240624	163400	333240600	98900	98900	98900	98900	0
227	20240624	163300	333240600	98900	98900	98900	98900	0
228	20240624	163200	333240600	98900	98900	98900	98900	0
229	20240624	163100	333240600	98900	98900	98900	98900	0
230	20240624	163000	333240600	98900	98900	98900	98900	0
231	20240624	162900	333240600	98900	98900	98900	98900	0
232	20240624	162800	333240600	98900	98900	98900	98900	0
233	20240624	162700	333240600	98900	98900	98900	98900	0
234	20240624	162600	333240600	98900	98900	98900	98900	0
235	20240624	162500	333240600	98900	98900	98900	98900	0
236	20240624	162400	333240600	98900	98900	98900	98900	0
237	20240624	162300	333240600	98900	98900	98900	98900	0
238	20240624	162200	333240600	98900	98900	98900	98900	0
239	20240624	162100	333240600	98900	98900	98900	98900	0
240	20240624	162000	333240600	98900	98900	98900	98900	0
241	20240624	161900	333240600	98900	98900	98900	98900	0
242	20240624	161800	333240600	98900	98900	98900	98900	48
243	20240624	161700	333240600	98900	98900	98900	98900	0
244	20240624	161600	333240600	98900	98900	98900	98900	0
245	20240624	161500	333240600	98900	98900	98900	98900	0
246	20240624	161400	333240600	98900	98900	98900	98900	0
247	20240624	161300	333240600	98900	98900	98900	98900	0
248	20240624	161200	333240600	98900	98900	98900	98900	0
249	20240624	161100	333240600	98900	98900	98900	98900	0
250	20240624	161000	333240600	98900	98900	98900	98900	0
251	20240624	160900	333240600	98900	98900	98900	98900	0
252	20240624	160800	333240600	98900	98900	98900	98900	0
253	20240624	160700	333240600	98900	98900	98900	98900	0
254	20240624	160600	333240600	98900	98900	98900	98900	0
255	20240624	160500	333240600	98900	98900	98900	98900	0
256	20240624	160400	333240600	98900	98900	98900	98900	0
257	20240624	160300	333240600	98900	98900	98900	98900	0
258	20240624	160200	333240600	98900	98900	98900	98900	0
259	20240624	160100	333240600	98900	98900	98900	98900	0
260	20240624	160000	333240600	98900	98900	98900	98900	0
261	20240624	155900	333240600	98900	98900	98900	98900	0
262	20240624	155800	333240600	98900	98900	98900	98900	0
263	20240624	155700	333240600	98900	98900	98900	98900	0
264	20240624	155600	333240600	98900	98900	98900	98900	0
265	20240624	155500	333240600	98900	98900	98900	98900	0
266	20240624	155400	333240600	98900	98900	98900	98900	0
267	20240624	155300	333240600	98900	98900	98900	98900	0
268	20240624	155200	333240600	98900	98900	98900	98900	0
269	20240624	155100	333240600	98900	98900	98900	98900	0
270	20240624	155000	333240600	98900	98900	98900	98900	0
271	20240624	154900	333240600	98900	98900	98900	98900	0
272	20240624	154800	333240600	98900	98900	98900	98900	48
273	20240624	154700	333240600	98900	98900	98900	98900	0
274	20240624	154600	333240600	98900	98900	98900	98900	0
275	20240624	154500	333240600	98900	98900	98900	98900	0
276	20240624	154400	333240600	98900	98900	98900	98900	0
277	20240624	154300	333240600	98900	98900	98900	98900	0
278	20240624	154200	333240600	98900	98900	98900	98900	0
279	20240624	154100	333240600	98900	98900	98900	98900	0
280	20240624	154000	333240600	98900	98900	98900	98900	0
281	20240624	153900	333240600	98900	98900	98900	98900	0
282	20240624	153800	333240600	98900	98900	98900	98900	0
283	20240624	153700	333240600	98900	98900	98900	98900	0
284	20240624	153600	333240600	98900	98900	98900	98900	0
285	20240624	153500	333240600	98900	98900	98900	98900	0
286	20240624	153400	333240600	98900	98900	98900	98900	0
287	20240624	153300	333240600	98900	98900	98900	98900	0
288	20240624	153200	333240600	98900	98900	98900	98900	0
289	20240624	153100	333240600	98900	98900	98900	98900	0
290	20240624	153000	333240600	98900	98900	98900	98900	48
291	20240624	152900	328493400	98300	98300	98300	98300	0
292	20240624	152800	328493400	98300	98300	98300	98300	0
293	20240624	152700	328493400	98300	98300	98300	98300	0
294	20240624	152600	328493400	98300	98300	98300	98300	0
295	20240624	152500	328493400	98300	98300	98300	98300	0
296	20240624	152400	328493400	98300	98300	98300	98300	0
297	20240624	152300	328493400	98300	98300	98300	98300	0
298	20240624	152200	328493400	98300	98300	98300	98300	0
299	20240624	152100	328493400	98300	98300	98300	98300	0
300	20240624	152000	328493400	98300	98300	98300	98300	0
301	20240624	151900	328493400	98300	98300	98300	98300	0
302	20240624	151800	328493400	98300	98300	98300	98300	0
303	20240624	151700	328493400	98300	98300	98300	98300	5
304	20240624	151600	328001900	98500	98100	98500	98100	27
305	20240624	151500	325348700	98000	97700	98000	97700	3
306	20240624	151400	325055300	97800	97800	97800	97800	0
307	20240624	151300	325055300	97800	97800	97800	97800	16
308	20240624	151200	323490500	97800	97800	97800	97800	22
309	20240624	151100	321338900	97800	97800	97800	97800	0
310	20240624	151000	321338900	97800	97800	97800	97800	2
311	20240624	150900	321143300	98300	98300	98300	98300	0
312	20240624	150800	321143300	98300	98300	98300	98300	1
313	20240624	150700	321045000	97800	97800	97800	97800	0
314	20240624	150600	321045000	97800	97800	97800	97800	10
315	20240624	150500	320067000	97700	97700	97700	97700	0
316	20240624	150400	320067000	97700	97700	97700	97700	0
317	20240624	150300	320067000	97700	97700	97700	97700	0
318	20240624	150200	320067000	97700	97700	97700	97700	0
319	20240624	150100	320067000	97700	97700	97700	97700	0
320	20240624	150000	320067000	97700	97700	97700	97700	0
321	20240624	145900	320067000	97700	97700	97700	97700	0
322	20240624	145800	320067000	97700	97700	97700	97700	0
323	20240624	145700	320067000	97700	97700	97700	97700	0
324	20240624	145600	320067000	97700	97700	97700	97700	0
325	20240624	145500	320067000	97700	97700	97700	97700	0
326	20240624	145400	320067000	97700	97900	97900	97700	144
327	20240624	145300	305984200	98300	98300	98300	98300	0
328	20240624	145200	305984200	98300	98300	98300	98300	0
329	20240624	145100	305984200	98300	98200	98300	98200	9
330	20240624	145000	305099800	97800	97800	97800	97800	0
331	20240624	144900	305099800	97800	97800	97800	97800	0
332	20240624	144800	305099800	97800	97800	97800	97800	0
333	20240624	144700	305099800	97800	97800	97800	97800	0
334	20240624	144600	305099800	97800	97800	97800	97800	0
335	20240624	144500	305099800	97800	97800	97800	97800	0
336	20240624	144400	305099800	97800	97800	97800	97800	0
337	20240624	144300	305099800	97800	97800	97800	97800	1
338	20240624	144200	305002000	98300	98300	98300	98300	1
339	20240624	144100	304903700	98300	98300	98300	98300	0
340	20240624	144000	304903700	98300	98300	98300	98300	1
341	20240624	143900	304805400	98300	98000	98300	97800	15
342	20240624	143800	303337500	97900	97900	97900	97900	0
343	20240624	143700	303337500	97900	97900	97900	97900	0
344	20240624	143600	303337500	97900	97900	97900	97900	0
345	20240624	143500	303337500	97900	97900	97900	97900	1
346	20240624	143400	303239600	98000	98500	98700	98000	21
347	20240624	143300	301168900	98400	98300	98400	98300	79
348	20240624	143200	293396300	98300	98300	98300	98300	1
349	20240624	143100	293298000	98300	98300	98300	98300	0
350	20240624	143000	293298000	98300	98300	98300	98300	1
351	20240624	142900	293199700	98300	98300	98300	98300	0
352	20240624	142800	293199700	98300	98300	98300	98300	1
353	20240624	142700	293101400	98300	98300	98300	98300	0
354	20240624	142600	293101400	98300	98300	98300	98300	1
355	20240624	142500	293003100	98300	98300	98300	98300	0
356	20240624	142400	293003100	98300	98300	98300	98300	1
357	20240624	142300	292904800	97800	97900	97900	97800	8
358	20240624	142200	292122200	97800	97800	97800	97800	0
359	20240624	142100	292122200	97800	97800	97800	97800	0
360	20240624	142000	292122200	97800	98200	98200	97800	3
361	20240624	141900	291828200	98200	98200	98200	98200	1
362	20240624	141800	291730000	98000	98000	98000	98000	0
363	20240624	141700	291730000	98000	98000	98000	98000	30
364	20240624	141600	288790000	97800	97900	97900	97800	7
365	20240624	141500	288105200	97800	98300	98300	97800	181
366	20240624	141400	270373300	98700	98800	98800	98700	13
367	20240624	141300	269090000	98700	98700	98700	98700	4
368	20240624	141200	268695200	98800	98800	98800	98800	22
369	20240624	141100	266521600	98700	98700	98700	98700	29
370	20240624	141000	263659300	98700	98700	98700	98700	1
371	20240624	140900	263560600	98700	98700	98700	98700	1
372	20240624	140800	263461900	98300	98300	98300	98300	0
373	20240624	140700	263461900	98300	98300	98300	98300	40
374	20240624	140600	259529900	98300	98300	98300	98300	0
375	20240624	140500	259529900	98300	98400	98400	98300	50
376	20240624	140400	254614600	98800	98800	98800	98800	1
377	20240624	140300	254515800	98800	98800	98800	98800	1
378	20240624	140200	254417000	98800	98800	98800	98800	2
379	20240624	140100	254219400	98800	98800	98800	98800	3
380	20240624	140000	253923000	98800	98900	98900	98800	16
381	20240624	135900	252341800	98900	98700	98900	98700	17
382	20240624	135800	250662600	98300	98300	98300	98300	0
383	20240624	135700	250662600	98300	98300	98300	98300	0
384	20240624	135600	250662600	98300	98300	98300	98300	0
385	20240624	135500	250662600	98300	98300	98300	98300	0
386	20240624	135400	250662600	98300	98300	98300	98300	0
387	20240624	135300	250662600	98300	98300	98300	98300	10
388	20240624	135200	249679600	98300	98300	98300	98300	0
389	20240624	135100	249679600	98300	98300	98300	98300	0
390	20240624	135000	249679600	98300	98300	98300	98300	0
391	20240624	134900	249679600	98300	98400	98400	98300	46
392	20240624	134800	245156800	98500	98800	98800	98500	2
393	20240624	134700	244959500	98800	98800	98800	98800	0
394	20240624	134600	244959500	98800	98800	98800	98800	1
395	20240624	134500	244860700	98800	98800	98800	98800	0
396	20240624	134400	244860700	98800	98600	98800	98600	3
397	20240624	134300	244564700	98600	98600	98600	98600	0
398	20240624	134200	244564700	98600	98600	98600	98600	1
399	20240624	134100	244466100	98600	98600	98600	98600	0
400	20240624	134000	244466100	98600	98600	98600	98600	3
401	20240624	133900	244170300	98600	98600	98600	98600	17
402	20240624	133800	242494100	98500	98500	98500	98500	1
403	20240624	133700	242395600	98600	98600	98600	98600	0
404	20240624	133600	242395600	98600	98500	98600	98500	3
405	20240624	133500	242100000	98500	98500	98500	98500	0
406	20240624	133400	242100000	98500	98400	98500	98400	2
407	20240624	133300	241903100	98200	98200	98200	98200	0
408	20240624	133200	241903100	98200	98200	98200	98200	6
409	20240624	133100	241313900	98100	98100	98100	98100	0
410	20240624	133000	241313900	98100	98100	98100	98100	0
411	20240624	132900	241313900	98100	98200	98200	98100	20
412	20240624	132800	239350000	98300	98300	98300	98300	17
413	20240624	132700	237678900	98300	98300	98300	98300	12
414	20240624	132600	236499300	98300	98300	98300	98300	0
415	20240624	132500	236499300	98300	98300	98300	98300	0
416	20240624	132400	236499300	98300	98300	98300	98300	0
417	20240624	132300	236499300	98300	98400	98400	98300	5
418	20240624	132200	236007600	98400	98400	98400	98400	0
419	20240624	132100	236007600	98400	98400	98400	98400	0
420	20240624	132000	236007600	98400	98500	98500	98400	5
421	20240624	131900	235515400	98600	98600	98600	98600	8
422	20240624	131800	234726600	98600	98600	98600	98600	0
423	20240624	131700	234726600	98600	98900	98900	98600	2
424	20240624	131600	234529100	98700	98900	98900	98700	4
425	20240624	131500	234133800	98900	98900	98900	98900	1
426	20240624	131400	234034900	99100	99100	99100	99100	1
427	20240624	131300	233935800	99100	99300	99300	99100	106
428	20240624	131200	223420000	99300	99400	99500	99200	52
429	20240624	131100	218249800	99400	99100	99400	98800	69
430	20240624	131000	211403000	99100	99100	99200	99100	51
431	20240624	130900	206344800	99200	99200	99200	99200	1
432	20240624	130800	206245600	98800	99100	99300	98800	134
433	20240624	130700	192979200	99100	98300	99100	98300	206
434	20240624	130600	172654500	98300	98300	98300	98300	10
435	20240624	130500	171671500	97800	98300	98300	97800	2
436	20240624	130400	171475400	98300	98300	98300	98300	1
437	20240624	130300	171377100	98300	98300	98300	98300	0
438	20240624	130200	171377100	98300	98300	98300	98300	1
439	20240624	130100	171278800	98300	98300	98300	98300	0
440	20240624	130000	171278800	98300	98300	98300	98300	1
441	20240624	125900	171180500	98300	98300	98300	98300	0
442	20240624	125800	171180500	98300	98300	98300	98300	1
443	20240624	125700	171082200	98300	98300	98300	98300	0
444	20240624	125600	171082200	98300	98300	98300	98300	1
445	20240624	125500	170983900	98300	98300	98300	98300	1
446	20240624	125400	170885600	98400	98400	98400	98400	0
447	20240624	125300	170885600	98400	98400	98400	98400	1
448	20240624	125200	170787200	98500	98500	98500	98500	0
449	20240624	125100	170787200	98500	98500	98500	98500	1
450	20240624	125000	170688700	98500	98500	98500	98500	0
451	20240624	124900	170688700	98500	98500	98500	98500	1
452	20240624	124800	170590200	98500	98100	98500	98100	188
453	20240624	124700	152098900	98100	98100	98100	98100	0
454	20240624	124600	152098900	98100	97900	98100	97900	31
455	20240624	124500	149061500	97900	97900	97900	97900	0
456	20240624	124400	149061500	97900	97900	97900	97900	2
457	20240624	124300	148865700	97900	97900	97900	97900	0
458	20240624	124200	148865700	97900	97900	97900	97900	1
459	20240624	124100	148767800	97900	97900	97900	97900	2
460	20240624	124000	148572000	97900	97900	97900	97900	4
461	20240624	123900	148180400	97800	97800	97800	97800	1
462	20240624	123800	148082600	97800	97800	97800	97800	1
463	20240624	123700	147984800	97900	97900	97900	97900	1
464	20240624	123600	147886900	97800	97800	97800	97800	0
465	20240624	123500	147886900	97800	97800	97800	97800	1
466	20240624	123400	147789100	97700	97700	97700	97700	0
467	20240624	123300	147789100	97700	97700	97700	97700	0
468	20240624	123200	147789100	97700	97700	97700	97700	0
469	20240624	123100	147789100	97700	97700	97700	97700	4
470	20240624	123000	147398300	97700	97700	97700	97700	0
471	20240624	122900	147398300	97700	97700	97700	97700	0
472	20240624	122800	147398300	97700	97700	97700	97700	20
473	20240624	122700	145444300	97800	97800	97800	97800	2
474	20240624	122600	145248700	97800	97800	97800	97800	0
475	20240624	122500	145248700	97800	97800	97800	97800	0
476	20240624	122400	145248700	97800	97800	97800	97800	0
477	20240624	122300	145248700	97800	97900	97900	97800	4
478	20240624	122200	144857300	97900	97900	97900	97900	0
479	20240624	122100	144857300	97900	97900	97900	97900	1
480	20240624	122000	144759400	97800	97800	97800	97800	0
481	20240624	121900	144759400	97800	97800	97800	97800	0
482	20240624	121800	144759400	97800	97800	97800	97800	1
483	20240624	121700	144661600	97800	97800	97800	97800	4
484	20240624	121600	144270400	97800	97800	97800	97800	56
485	20240624	121500	138793600	97800	97800	97800	97800	0
486	20240624	121400	138793600	97800	97800	97800	97800	1
487	20240624	121300	138695800	97800	97800	97800	97800	0
488	20240624	121200	138695800	97800	97800	97800	97800	1
489	20240624	121100	138598000	97800	97800	97800	97800	1
490	20240624	121000	138500200	97800	97800	97800	97800	0
491	20240624	120900	138500200	97800	97800	97800	97800	1
492	20240624	120800	138402400	97800	97800	97800	97800	0
493	20240624	120700	138402400	97800	97800	97800	97800	1
494	20240624	120600	138304600	97800	97800	97800	97800	0
495	20240624	120500	138304600	97800	97800	97800	97800	1
496	20240624	120400	138206800	97800	97800	97800	97800	1
497	20240624	120300	138109000	97800	97800	97800	97800	0
498	20240624	120200	138109000	97800	97800	97800	97800	1
499	20240624	120100	138011200	97800	97800	97800	97800	0
500	20240624	120000	138011200	97800	97800	97800	97800	1
501	20240624	115900	137913400	97800	97800	97800	97800	0
502	20240624	115800	137913400	97800	97800	97800	97800	1
503	20240624	115700	137815600	97800	97800	97800	97800	1
504	20240624	115600	137717800	97800	97800	97800	97800	0
505	20240624	115500	137717800	97800	97800	97800	97800	1
506	20240624	115400	137620000	97800	97800	97800	97800	0
507	20240624	115300	137620000	97800	97800	97800	97800	1
508	20240624	115200	137522200	97800	97800	97800	97800	0
509	20240624	115100	137522200	97800	97800	97800	97800	1
510	20240624	115000	137424400	97800	97800	97800	97800	1
511	20240624	114900	137326600	97800	97800	97800	97800	0
512	20240624	114800	137326600	97800	97800	97800	97800	2
513	20240624	114700	137131000	97800	97800	97800	97800	0
514	20240624	114600	137131000	97800	97700	97800	97700	12
515	20240624	114500	135958500	97700	97700	97700	97700	99
516	20240624	114400	126286200	97600	97600	97600	97600	27
517	20240624	114300	123651000	97600	97600	97600	97600	0
518	20240624	114200	123651000	97600	97600	97600	97600	0
519	20240624	114100	123651000	97600	97600	97600	97600	7
520	20240624	114000	122967800	97600	97600	97600	97600	0
521	20240624	113900	122967800	97600	97600	97600	97600	1
522	20240624	113800	122870200	97600	97600	97600	97600	0
523	20240624	113700	122870200	97600	97600	97600	97600	1
524	20240624	113600	122772600	97600	97600	97600	97600	1
525	20240624	113500	122675000	97600	97600	97600	97600	0
526	20240624	113400	122675000	97600	97600	97600	97600	1
527	20240624	113300	122577400	97600	97600	97600	97600	0
528	20240624	113200	122577400	97600	97600	97600	97600	1
529	20240624	113100	122479800	97600	97600	97600	97600	0
530	20240624	113000	122479800	97600	97600	97600	97600	6
531	20240624	112900	121894200	97600	97600	97600	97600	60
532	20240624	112800	116038200	97600	97600	97600	97600	0
533	20240624	112700	116038200	97600	97600	97600	97600	1
534	20240624	112600	115940600	97600	97600	97600	97600	0
535	20240624	112500	115940600	97600	97600	97600	97600	1
536	20240624	112400	115843000	97600	97600	97600	97600	0
537	20240624	112300	115843000	97600	97600	97600	97600	81
538	20240624	112200	107937400	97600	97600	97600	97600	0
539	20240624	112100	107937400	97600	97500	97600	97500	53
540	20240624	112000	102769600	97600	97600	97600	97600	1
541	20240624	111900	102672000	97600	97600	97600	97600	0
542	20240624	111800	102672000	97600	97600	97600	97600	2
543	20240624	111700	102476800	97600	97600	97600	97600	0
544	20240624	111600	102476800	97600	97600	97600	97600	1
545	20240624	111500	102379200	97500	97600	97600	97500	2
546	20240624	111400	102184100	97500	97500	97500	97500	0
547	20240624	111300	102184100	97500	97500	97500	97500	0
548	20240624	111200	102184100	97500	97500	97500	97500	0
549	20240624	111100	102184100	97500	97500	97500	97500	7
550	20240624	111000	101501600	97500	97500	97500	97500	10
551	20240624	110900	100526600	97400	97400	97400	97400	1
552	20240624	110800	100429200	97500	97500	97500	97500	1
553	20240624	110700	100331700	97500	97500	97500	97500	0
554	20240624	110600	100331700	97500	97500	97500	97500	1
555	20240624	110500	100234200	97500	97500	97500	97500	1
556	20240624	110400	100136700	97500	97500	97500	97500	0
557	20240624	110300	100136700	97500	97500	97500	97500	0
558	20240624	110200	100136700	97500	97500	97500	97500	15
559	20240624	110100	98674200	97500	97500	97500	97500	1
560	20240624	110000	98576700	97400	97400	97400	97400	0
561	20240624	105900	98576700	97400	97400	97400	97400	0
562	20240624	105800	98576700	97400	97500	97500	97400	188
563	20240624	105700	80256600	97500	97500	97500	97500	2
564	20240624	105600	80061600	97600	97600	97600	97600	2
565	20240624	105500	79866400	97600	97600	97600	97600	1
566	20240624	105400	79768800	97800	97800	97800	97800	1
567	20240624	105300	79671000	97800	97800	97800	97800	0
568	20240624	105200	79671000	97800	97800	97800	97800	1
569	20240624	105100	79573200	97800	97800	97800	97800	0
570	20240624	105000	79573200	97800	97800	97800	97800	1
571	20240624	104900	79475400	97800	97800	97800	97800	0
572	20240624	104800	79475400	97800	97800	97800	97800	1
573	20240624	104700	79377600	97800	97800	97800	97800	1
574	20240624	104600	79279800	97800	97800	97800	97800	0
575	20240624	104500	79279800	97800	97800	97800	97800	1
576	20240624	104400	79182000	97800	97800	97800	97800	0
577	20240624	104300	79182000	97800	97800	97800	97800	1
578	20240624	104200	79084200	97800	97800	97800	97800	0
579	20240624	104100	79084200	97800	97800	97800	97800	1
580	20240624	104000	78986400	97800	97800	97800	97800	1
581	20240624	103900	78888600	97800	97800	97800	97800	59
582	20240624	103800	73118400	97700	97700	97700	97700	1
583	20240624	103700	73020700	97700	97700	97700	97700	0
584	20240624	103600	73020700	97700	97700	97700	97700	1
585	20240624	103500	72923000	97700	97700	97700	97700	0
586	20240624	103400	72923000	97700	97600	97700	97600	23
587	20240624	103300	70676100	97600	97600	97600	97600	7
588	20240624	103200	69992900	97600	97600	97600	97600	1
589	20240624	103100	69895300	97200	97200	97200	97200	0
590	20240624	103000	69895300	97200	97200	97200	97200	0
591	20240624	102900	69895300	97200	97200	97200	97200	0
592	20240624	102800	69895300	97200	97200	97200	97200	0
593	20240624	102700	69895300	97200	97200	97200	97200	0
594	20240624	102600	69895300	97200	97200	97200	97200	0
595	20240624	102500	69895300	97200	97200	97200	97200	0
596	20240624	102400	69895300	97200	97200	97200	97200	0
597	20240624	102300	69895300	97200	97200	97200	97200	0
598	20240624	102200	69895300	97200	97200	97200	97200	0
599	20240624	102100	69895300	97200	97200	97200	97200	0
600	20240624	102000	69895300	97200	97200	97200	97200	0
601	20240624	101900	69895300	97200	97200	97200	97200	0
602	20240624	101800	69895300	97200	97200	97200	97200	3
603	20240624	101700	69603700	97100	97200	97200	97100	78
604	20240624	101600	62022200	97600	97600	97600	97600	1
605	20240624	101500	61924600	97100	97100	97100	97100	0
606	20240624	101400	61924600	97100	97100	97100	97100	0
607	20240624	101300	61924600	97100	97100	97100	97100	0
608	20240624	101200	61924600	97100	97100	97100	97100	0
609	20240624	101100	61924600	97100	97100	97100	97100	0
610	20240624	101000	61924600	97100	97100	97100	97100	0
611	20240624	100900	61924600	97100	97100	97100	97100	0
612	20240624	100800	61924600	97100	97100	97100	97100	0
613	20240624	100700	61924600	97100	97100	97100	97100	0
614	20240624	100600	61924600	97100	97100	97100	97100	0
615	20240624	100500	61924600	97100	97100	97100	97100	0
616	20240624	100400	61924600	97100	97100	97100	97100	0
617	20240624	100300	61924600	97100	97100	97100	97100	0
618	20240624	100200	61924600	97100	97100	97100	97100	0
619	20240624	100100	61924600	97100	97100	97100	97100	0
620	20240624	100000	61924600	97100	97100	97100	97100	0
621	20240624	095900	61924600	97100	97100	97100	97100	0
622	20240624	095800	61924600	97100	97100	97100	97100	0
623	20240624	095700	61924600	97100	97100	97100	97100	0
624	20240624	095600	61924600	97100	97200	97200	97100	40
625	20240624	095500	58039400	97100	97100	97100	97100	0
626	20240624	095400	58039400	97100	97100	97100	97100	0
627	20240624	095300	58039400	97100	97100	97100	97100	0
628	20240624	095200	58039400	97100	97100	97100	97100	0
629	20240624	095100	58039400	97100	97100	97100	97100	0
630	20240624	095000	58039400	97100	97100	97100	97100	0
631	20240624	094900	58039400	97100	97100	97100	97100	0
632	20240624	094800	58039400	97100	97100	97100	97100	0
633	20240624	094700	58039400	97100	97100	97100	97100	0
634	20240624	094600	58039400	97100	97100	97100	97100	0
635	20240624	094500	58039400	97100	97100	97100	97100	0
636	20240624	094400	58039400	97100	97100	97100	97100	0
637	20240624	094300	58039400	97100	97100	97100	97100	0
638	20240624	094200	58039400	97100	97100	97100	97100	0
639	20240624	094100	58039400	97100	97100	97100	97100	0
640	20240624	094000	58039400	97100	97100	97100	97100	0
641	20240624	093900	58039400	97100	97100	97100	97100	0
642	20240624	093800	58039400	97100	97100	97100	97100	1
643	20240624	093700	57942300	97700	97700	97700	97700	1
644	20240624	093600	57844600	97700	97700	97700	97700	0
645	20240624	093500	57844600	97700	97700	97700	97700	1
646	20240624	093400	57746900	97700	97700	97700	97700	0
647	20240624	093300	57746900	97700	97700	97700	97700	1
648	20240624	093200	57649200	97700	97700	97700	97700	0
649	20240624	093100	57649200	97700	97700	97700	97700	1
650	20240624	093000	57551500	97700	97700	97700	97700	1
651	20240624	092900	57453800	97700	97700	97700	97700	0
652	20240624	092800	57453800	97700	97700	97700	97700	1
653	20240624	092700	57356100	97700	97700	97700	97700	0
654	20240624	092600	57356100	97700	97700	97700	97700	1
655	20240624	092500	57258400	97700	97700	97700	97700	0
656	20240624	092400	57258400	97700	97700	97700	97700	1
657	20240624	092300	57160700	97700	97700	97700	97700	2
658	20240624	092200	56965300	97900	97900	97900	97900	0
659	20240624	092100	56965300	97900	97100	97900	97100	41
660	20240624	092000	52961900	97000	97000	97000	97000	0
661	20240624	091900	52961900	97000	97000	97000	97000	7
662	20240624	091800	52282900	97000	97000	97000	97000	0
663	20240624	091700	52282900	97000	97000	97000	97000	1
664	20240624	091600	52185900	97000	96900	97000	96900	11
665	20240624	091500	51119000	97200	97200	97200	97200	1
666	20240624	091400	51021800	96600	96600	96600	96600	0
667	20240624	091300	51021800	96600	96600	96600	96600	0
668	20240624	091200	51021800	96600	97000	97000	96600	83
669	20240624	091100	42988600	97000	97000	97000	97000	0
670	20240624	091000	42988600	97000	97000	97000	97000	0
671	20240624	090900	42988600	97000	97000	97000	97000	240
672	20240624	090800	19708600	97000	97000	97000	97000	0
673	20240624	090700	19708600	97000	97000	97000	97000	0
674	20240624	090600	19708600	97000	97000	97000	97000	0
675	20240624	090500	19708600	97000	97100	97100	97000	109
676	20240624	090400	9135100	97000	97000	97000	97000	0
677	20240624	090300	9135100	97000	97100	97100	97000	30
678	20240624	090200	6223400	97100	97800	97800	97100	41
679	20240624	090100	2238400	97800	97800	97800	97800	1
680	20240624	090000	2140600	97300	97300	97300	97300	22