KissMeData/120030/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201400	138788800	96500	96500	96500	96500	68
3	20240617	201300	138788800	96500	96500	96500	96500	0
4	20240617	201200	138788800	96500	96500	96500	96500	0
5	20240617	201100	138788800	96500	96500	96500	96500	0
6	20240617	201000	138788800	96500	96500	96500	96500	0
7	20240617	200900	138788800	96500	96500	96500	96500	0
8	20240617	200800	138788800	96500	96500	96500	96500	0
9	20240617	200700	138788800	96500	96500	96500	96500	0
10	20240617	200600	138788800	96500	96500	96500	96500	0
11	20240617	200500	138788800	96500	96500	96500	96500	0
12	20240617	200400	138788800	96500	96500	96500	96500	0
13	20240617	200300	138788800	96500	96500	96500	96500	0
14	20240617	200200	138788800	96500	96500	96500	96500	0
15	20240617	200100	138788800	96500	96500	96500	96500	0
16	20240617	200000	138788800	96500	96500	96500	96500	0
17	20240617	195900	138788800	96500	96500	96500	96500	0
18	20240617	195800	138788800	96500	96500	96500	96500	0
19	20240617	195700	138788800	96500	96500	96500	96500	0
20	20240617	195600	138788800	96500	96500	96500	96500	0
21	20240617	195500	138788800	96500	96500	96500	96500	0
22	20240617	195400	138788800	96500	96500	96500	96500	0
23	20240617	195300	138788800	96500	96500	96500	96500	0
24	20240617	195200	138788800	96500	96500	96500	96500	0
25	20240617	195100	138788800	96500	96500	96500	96500	0
26	20240617	195000	138788800	96500	96500	96500	96500	0
27	20240617	194900	138788800	96500	96500	96500	96500	0
28	20240617	194800	138788800	96500	96500	96500	96500	0
29	20240617	194700	138788800	96500	96500	96500	96500	0
30	20240617	194600	138788800	96500	96500	96500	96500	0
31	20240617	194500	138788800	96500	96500	96500	96500	0
32	20240617	194400	138788800	96500	96500	96500	96500	68
33	20240617	194300	138788800	96500	96500	96500	96500	0
34	20240617	194200	138788800	96500	96500	96500	96500	0
35	20240617	194100	138788800	96500	96500	96500	96500	0
36	20240617	194000	138788800	96500	96500	96500	96500	0
37	20240617	193900	138788800	96500	96500	96500	96500	0
38	20240617	193800	138788800	96500	96500	96500	96500	0
39	20240617	193700	138788800	96500	96500	96500	96500	0
40	20240617	193600	138788800	96500	96500	96500	96500	0
41	20240617	193500	138788800	96500	96500	96500	96500	0
42	20240617	193400	138788800	96500	96500	96500	96500	0
43	20240617	193300	138788800	96500	96500	96500	96500	0
44	20240617	193200	138788800	96500	96500	96500	96500	0
45	20240617	193100	138788800	96500	96500	96500	96500	0
46	20240617	193000	138788800	96500	96500	96500	96500	0
47	20240617	192900	138788800	96500	96500	96500	96500	0
48	20240617	192800	138788800	96500	96500	96500	96500	0
49	20240617	192700	138788800	96500	96500	96500	96500	0
50	20240617	192600	138788800	96500	96500	96500	96500	0
51	20240617	192500	138788800	96500	96500	96500	96500	0
52	20240617	192400	138788800	96500	96500	96500	96500	0
53	20240617	192300	138788800	96500	96500	96500	96500	0
54	20240617	192200	138788800	96500	96500	96500	96500	0
55	20240617	192100	138788800	96500	96500	96500	96500	0
56	20240617	192000	138788800	96500	96500	96500	96500	0
57	20240617	191900	138788800	96500	96500	96500	96500	0
58	20240617	191800	138788800	96500	96500	96500	96500	0
59	20240617	191700	138788800	96500	96500	96500	96500	0
60	20240617	191600	138788800	96500	96500	96500	96500	0
61	20240617	191500	138788800	96500	96500	96500	96500	0
62	20240617	191400	138788800	96500	96500	96500	96500	68
63	20240617	191300	138788800	96500	96500	96500	96500	0
64	20240617	191200	138788800	96500	96500	96500	96500	0
65	20240617	191100	138788800	96500	96500	96500	96500	0
66	20240617	191000	138788800	96500	96500	96500	96500	0
67	20240617	190900	138788800	96500	96500	96500	96500	0
68	20240617	190800	138788800	96500	96500	96500	96500	0
69	20240617	190700	138788800	96500	96500	96500	96500	0
70	20240617	190600	138788800	96500	96500	96500	96500	0
71	20240617	190500	138788800	96500	96500	96500	96500	0
72	20240617	190400	138788800	96500	96500	96500	96500	0
73	20240617	190300	138788800	96500	96500	96500	96500	0
74	20240617	190200	138788800	96500	96500	96500	96500	0
75	20240617	190100	138788800	96500	96500	96500	96500	0
76	20240617	190000	138788800	96500	96500	96500	96500	0
77	20240617	185900	138788800	96500	96500	96500	96500	0
78	20240617	185800	138788800	96500	96500	96500	96500	0
79	20240617	185700	138788800	96500	96500	96500	96500	0
80	20240617	185600	138788800	96500	96500	96500	96500	0
81	20240617	185500	138788800	96500	96500	96500	96500	0
82	20240617	185400	138788800	96500	96500	96500	96500	0
83	20240617	185300	138788800	96500	96500	96500	96500	0
84	20240617	185200	138788800	96500	96500	96500	96500	0
85	20240617	185100	138788800	96500	96500	96500	96500	0
86	20240617	185000	138788800	96500	96500	96500	96500	0
87	20240617	184900	138788800	96500	96500	96500	96500	0
88	20240617	184800	138788800	96500	96500	96500	96500	0
89	20240617	184700	138788800	96500	96500	96500	96500	0
90	20240617	184600	138788800	96500	96500	96500	96500	0
91	20240617	184500	138788800	96500	96500	96500	96500	0
92	20240617	184400	138788800	96500	96500	96500	96500	68
93	20240617	184300	138788800	96500	96500	96500	96500	0
94	20240617	184200	138788800	96500	96500	96500	96500	0
95	20240617	184100	138788800	96500	96500	96500	96500	0
96	20240617	184000	138788800	96500	96500	96500	96500	0
97	20240617	183900	138788800	96500	96500	96500	96500	0
98	20240617	183800	138788800	96500	96500	96500	96500	0
99	20240617	183700	138788800	96500	96500	96500	96500	0
100	20240617	183600	138788800	96500	96500	96500	96500	0
101	20240617	183500	138788800	96500	96500	96500	96500	0
102	20240617	183400	138788800	96500	96500	96500	96500	0
103	20240617	183300	138788800	96500	96500	96500	96500	0
104	20240617	183200	138788800	96500	96500	96500	96500	0
105	20240617	183100	138788800	96500	96500	96500	96500	0
106	20240617	183000	138788800	96500	96500	96500	96500	0
107	20240617	182900	138788800	96500	96500	96500	96500	0
108	20240617	182800	138788800	96500	96500	96500	96500	0
109	20240617	182700	138788800	96500	96500	96500	96500	0
110	20240617	182600	138788800	96500	96500	96500	96500	0
111	20240617	182500	138788800	96500	96500	96500	96500	0
112	20240617	182400	138788800	96500	96500	96500	96500	0
113	20240617	182300	138788800	96500	96500	96500	96500	0
114	20240617	182200	138788800	96500	96500	96500	96500	0
115	20240617	182100	138788800	96500	96500	96500	96500	0
116	20240617	182000	138788800	96500	96500	96500	96500	0
117	20240617	181900	138788800	96500	96500	96500	96500	0
118	20240617	181800	138788800	96500	96500	96500	96500	0
119	20240617	181700	138788800	96500	96500	96500	96500	0
120	20240617	181600	138788800	96500	96500	96500	96500	0
121	20240617	181500	138788800	96500	96500	96500	96500	0
122	20240617	181400	138788800	96500	96500	96500	96500	68
123	20240617	181300	138788800	96500	96500	96500	96500	0
124	20240617	181200	138788800	96500	96500	96500	96500	0
125	20240617	181100	138788800	96500	96500	96500	96500	0
126	20240617	181000	138788800	96500	96500	96500	96500	0
127	20240617	180900	138788800	96500	96500	96500	96500	0
128	20240617	180800	138788800	96500	96500	96500	96500	0
129	20240617	180700	138788800	96500	96500	96500	96500	0
130	20240617	180600	138788800	96500	96500	96500	96500	0
131	20240617	180500	138788800	96500	96500	96500	96500	0
132	20240617	180400	138788800	96500	96500	96500	96500	0
133	20240617	180300	138788800	96500	96500	96500	96500	0
134	20240617	180200	138788800	96500	96500	96500	96500	0
135	20240617	180100	138788800	96500	96500	96500	96500	0
136	20240617	180000	138788800	96500	96500	96500	96500	0
137	20240617	175900	138788800	96500	96500	96500	96500	0
138	20240617	175800	138788800	96500	96500	96500	96500	0
139	20240617	175700	138788800	96500	96500	96500	96500	0
140	20240617	175600	138788800	96500	96500	96500	96500	0
141	20240617	175500	138788800	96500	96500	96500	96500	0
142	20240617	175400	138788800	96500	96500	96500	96500	0
143	20240617	175300	138788800	96500	96500	96500	96500	0
144	20240617	175200	138788800	96500	96500	96500	96500	0
145	20240617	175100	138788800	96500	96500	96500	96500	0
146	20240617	175000	138788800	96500	96500	96500	96500	0
147	20240617	174900	138788800	96500	96500	96500	96500	0
148	20240617	174800	138788800	96500	96500	96500	96500	0
149	20240617	174700	138788800	96500	96500	96500	96500	0
150	20240617	174600	138788800	96500	96500	96500	96500	0
151	20240617	174500	138788800	96500	96500	96500	96500	0
152	20240617	174400	138788800	96500	96500	96500	96500	68
153	20240617	174300	138788800	96500	96500	96500	96500	0
154	20240617	174200	138788800	96500	96500	96500	96500	0
155	20240617	174100	138788800	96500	96500	96500	96500	0
156	20240617	174000	138788800	96500	96500	96500	96500	0
157	20240617	173900	138788800	96500	96500	96500	96500	0
158	20240617	173800	138788800	96500	96500	96500	96500	0
159	20240617	173700	138788800	96500	96500	96500	96500	0
160	20240617	173600	138788800	96500	96500	96500	96500	0
161	20240617	173500	138788800	96500	96500	96500	96500	0
162	20240617	173400	138788800	96500	96500	96500	96500	0
163	20240617	173300	138788800	96500	96500	96500	96500	0
164	20240617	173200	138788800	96500	96500	96500	96500	0
165	20240617	173100	138788800	96500	96500	96500	96500	0
166	20240617	173000	138788800	96500	96500	96500	96500	0
167	20240617	172900	138788800	96500	96500	96500	96500	0
168	20240617	172800	138788800	96500	96500	96500	96500	0
169	20240617	172700	138788800	96500	96500	96500	96500	0
170	20240617	172600	138788800	96500	96500	96500	96500	0
171	20240617	172500	138788800	96500	96500	96500	96500	0
172	20240617	172400	138788800	96500	96500	96500	96500	0
173	20240617	172300	138788800	96500	96500	96500	96500	0
174	20240617	172200	138788800	96500	96500	96500	96500	0
175	20240617	172100	138788800	96500	96500	96500	96500	0
176	20240617	172000	138788800	96500	96500	96500	96500	0
177	20240617	171900	138788800	96500	96500	96500	96500	0
178	20240617	171800	138788800	96500	96500	96500	96500	0
179	20240617	171700	138788800	96500	96500	96500	96500	0
180	20240617	171600	138788800	96500	96500	96500	96500	0
181	20240617	171500	138788800	96500	96500	96500	96500	0
182	20240617	171400	138788800	96500	96500	96500	96500	68
183	20240617	171300	138788800	96500	96500	96500	96500	0
184	20240617	171200	138788800	96500	96500	96500	96500	0
185	20240617	171100	138788800	96500	96500	96500	96500	0
186	20240617	171000	138788800	96500	96500	96500	96500	0
187	20240617	170900	138788800	96500	96500	96500	96500	0
188	20240617	170800	138788800	96500	96500	96500	96500	0
189	20240617	170700	138788800	96500	96500	96500	96500	0
190	20240617	170600	138788800	96500	96500	96500	96500	0
191	20240617	170500	138788800	96500	96500	96500	96500	0
192	20240617	170400	138788800	96500	96500	96500	96500	0
193	20240617	170300	138788800	96500	96500	96500	96500	0
194	20240617	170200	138788800	96500	96500	96500	96500	0
195	20240617	170100	138788800	96500	96500	96500	96500	0
196	20240617	170000	138788800	96500	96500	96500	96500	0
197	20240617	165900	138788800	96500	96500	96500	96500	0
198	20240617	165800	138788800	96500	96500	96500	96500	0
199	20240617	165700	138788800	96500	96500	96500	96500	0
200	20240617	165600	138788800	96500	96500	96500	96500	0
201	20240617	165500	138788800	96500	96500	96500	96500	0
202	20240617	165400	138788800	96500	96500	96500	96500	0
203	20240617	165300	138788800	96500	96500	96500	96500	0
204	20240617	165200	138788800	96500	96500	96500	96500	0
205	20240617	165100	138788800	96500	96500	96500	96500	0
206	20240617	165000	138788800	96500	96500	96500	96500	0
207	20240617	164900	138788800	96500	96500	96500	96500	0
208	20240617	164800	138788800	96500	96500	96500	96500	0
209	20240617	164700	138788800	96500	96500	96500	96500	0
210	20240617	164600	138788800	96500	96500	96500	96500	0
211	20240617	164500	138788800	96500	96500	96500	96500	0
212	20240617	164400	138788800	96500	96500	96500	96500	68
213	20240617	164300	138788800	96500	96500	96500	96500	0
214	20240617	164200	138788800	96500	96500	96500	96500	0
215	20240617	164100	138788800	96500	96500	96500	96500	0
216	20240617	164000	138788800	96500	96500	96500	96500	0
217	20240617	163900	138788800	96500	96500	96500	96500	0
218	20240617	163800	138788800	96500	96500	96500	96500	0
219	20240617	163700	138788800	96500	96500	96500	96500	0
220	20240617	163600	138788800	96500	96500	96500	96500	0
221	20240617	163500	138788800	96500	96500	96500	96500	0
222	20240617	163400	138788800	96500	96500	96500	96500	0
223	20240617	163300	138788800	96500	96500	96500	96500	0
224	20240617	163200	138788800	96500	96500	96500	96500	0
225	20240617	163100	138788800	96500	96500	96500	96500	0
226	20240617	163000	138788800	96500	96500	96500	96500	0
227	20240617	162900	138788800	96500	96500	96500	96500	0
228	20240617	162800	138788800	96500	96500	96500	96500	0
229	20240617	162700	138788800	96500	96500	96500	96500	0
230	20240617	162600	138788800	96500	96500	96500	96500	0
231	20240617	162500	138788800	96500	96500	96500	96500	0
232	20240617	162400	138788800	96500	96500	96500	96500	0
233	20240617	162300	138788800	96500	96500	96500	96500	0
234	20240617	162200	138788800	96500	96500	96500	96500	0
235	20240617	162100	138788800	96500	96500	96500	96500	0
236	20240617	162000	138788800	96500	96500	96500	96500	0
237	20240617	161900	138788800	96500	96500	96500	96500	0
238	20240617	161800	138788800	96500	96500	96500	96500	0
239	20240617	161700	138788800	96500	96500	96500	96500	0
240	20240617	161600	138788800	96500	96500	96500	96500	0
241	20240617	161500	138788800	96500	96500	96500	96500	0
242	20240617	161400	138788800	96500	96500	96500	96500	68
243	20240617	161300	138788800	96500	96500	96500	96500	0
244	20240617	161200	138788800	96500	96500	96500	96500	0
245	20240617	161100	138788800	96500	96500	96500	96500	0
246	20240617	161000	138788800	96500	96500	96500	96500	0
247	20240617	160900	138788800	96500	96500	96500	96500	0
248	20240617	160800	138788800	96500	96500	96500	96500	0
249	20240617	160700	138788800	96500	96500	96500	96500	0
250	20240617	160600	138788800	96500	96500	96500	96500	0
251	20240617	160500	138788800	96500	96500	96500	96500	0
252	20240617	160400	138788800	96500	96500	96500	96500	0
253	20240617	160300	138788800	96500	96500	96500	96500	0
254	20240617	160200	138788800	96500	96500	96500	96500	0
255	20240617	160100	138788800	96500	96500	96500	96500	0
256	20240617	160000	138788800	96500	96500	96500	96500	0
257	20240617	155900	138788800	96500	96500	96500	96500	0
258	20240617	155800	138788800	96500	96500	96500	96500	0
259	20240617	155700	138788800	96500	96500	96500	96500	0
260	20240617	155600	138788800	96500	96500	96500	96500	0
261	20240617	155500	138788800	96500	96500	96500	96500	0
262	20240617	155400	138788800	96500	96500	96500	96500	0
263	20240617	155300	138788800	96500	96500	96500	96500	0
264	20240617	155200	138788800	96500	96500	96500	96500	0
265	20240617	155100	138788800	96500	96500	96500	96500	0
266	20240617	155000	138788800	96500	96500	96500	96500	0
267	20240617	154900	138788800	96500	96500	96500	96500	0
268	20240617	154800	138788800	96500	96500	96500	96500	0
269	20240617	154700	138788800	96500	96500	96500	96500	0
270	20240617	154600	138788800	96500	96500	96500	96500	0
271	20240617	154500	138788800	96500	96500	96500	96500	0
272	20240617	154400	138788800	96500	96500	96500	96500	68
273	20240617	154300	138788800	96500	96500	96500	96500	0
274	20240617	154200	138788800	96500	96500	96500	96500	0
275	20240617	154100	138788800	96500	96500	96500	96500	0
276	20240617	154000	138788800	96500	96500	96500	96500	0
277	20240617	153900	138788800	96500	96500	96500	96500	0
278	20240617	153800	138788800	96500	96500	96500	96500	0
279	20240617	153700	138788800	96500	96500	96500	96500	0
280	20240617	153600	138788800	96500	96500	96500	96500	0
281	20240617	153500	138788800	96500	96500	96500	96500	0
282	20240617	153400	138788800	96500	96500	96500	96500	0
283	20240617	153300	138788800	96500	96500	96500	96500	0
284	20240617	153200	138788800	96500	96500	96500	96500	0
285	20240617	153100	138788800	96500	96500	96500	96500	0
286	20240617	153000	138788800	96500	96500	96500	96500	68
287	20240617	152900	132226800	96500	96500	96500	96500	0
288	20240617	152800	132226800	96500	96500	96500	96500	0
289	20240617	152700	132226800	96500	96500	96500	96500	0
290	20240617	152600	132226800	96500	96500	96500	96500	0
291	20240617	152500	132226800	96500	96500	96500	96500	0
292	20240617	152400	132226800	96500	96500	96500	96500	0
293	20240617	152300	132226800	96500	96500	96500	96500	0
294	20240617	152200	132226800	96500	96500	96500	96500	0
295	20240617	152100	132226800	96500	96500	96500	96500	0
296	20240617	152000	132226800	96500	96500	96500	96500	0
297	20240617	151900	132226800	96500	96400	96500	96400	33
298	20240617	151800	129045200	96400	96500	96500	96400	16
299	20240617	151700	127502500	96500	96500	96500	96500	1
300	20240617	151600	127406000	96400	96500	96500	96400	44
301	20240617	151500	123161900	96500	96500	96500	96500	25
302	20240617	151400	120749400	96600	96600	96600	96600	0
303	20240617	151300	120749400	96600	96600	96600	96600	0
304	20240617	151200	120749400	96600	96600	96600	96600	0
305	20240617	151100	120749400	96600	96600	96600	96600	0
306	20240617	151000	120749400	96600	96600	96600	96600	0
307	20240617	150900	120749400	96600	96500	96600	96500	13
308	20240617	150800	119494700	96500	96500	96500	96500	0
309	20240617	150700	119494700	96500	96500	96500	96500	0
310	20240617	150600	119494700	96500	96500	96500	96500	0
311	20240617	150500	119494700	96500	96500	96500	96500	0
312	20240617	150400	119494700	96500	96500	96500	96500	0
313	20240617	150300	119494700	96500	96500	96500	96500	0
314	20240617	150200	119494700	96500	96500	96500	96500	0
315	20240617	150100	119494700	96500	96500	96500	96500	7
316	20240617	150000	118819200	96600	96600	96600	96600	0
317	20240617	145900	118819200	96600	96600	96600	96600	0
318	20240617	145800	118819200	96600	96600	96600	96600	0
319	20240617	145700	118819200	96600	96600	96600	96600	0
320	20240617	145600	118819200	96600	96600	96600	96600	1
321	20240617	145500	118722600	96500	96500	96500	96500	0
322	20240617	145400	118722600	96500	96500	96500	96500	0
323	20240617	145300	118722600	96500	96500	96500	96500	0
324	20240617	145200	118722600	96500	96500	96500	96500	0
325	20240617	145100	118722600	96500	96500	96500	96500	0
326	20240617	145000	118722600	96500	96500	96500	96500	4
327	20240617	144900	118336600	96500	96500	96500	96500	70
328	20240617	144800	111581600	96400	96400	96400	96400	30
329	20240617	144700	108689600	96500	96500	96500	96500	1
330	20240617	144600	108593100	96500	96500	96500	96500	1
331	20240617	144500	108496600	96500	96500	96500	96500	2
332	20240617	144400	108303600	96500	96600	96600	96500	172
333	20240617	144300	91705500	96600	96600	96600	96600	0
334	20240617	144200	91705500	96600	96600	96600	96600	30
335	20240617	144100	88807500	96600	96600	96600	96600	0
336	20240617	144000	88807500	96600	96600	96600	96600	0
337	20240617	143900	88807500	96600	96600	96600	96600	0
338	20240617	143800	88807500	96600	96600	96600	96600	0
339	20240617	143700	88807500	96600	96600	96600	96600	0
340	20240617	143600	88807500	96600	96600	96600	96600	0
341	20240617	143500	88807500	96600	96600	96600	96600	0
342	20240617	143400	88807500	96600	96700	96700	96600	10
343	20240617	143300	87840700	96700	96900	96900	96700	113
344	20240617	143200	76902800	97000	97000	97000	97000	1
345	20240617	143100	76805800	97000	97000	97000	97000	0
346	20240617	143000	76805800	97000	97000	97000	97000	2
347	20240617	142900	76611800	97000	97000	97000	97000	0
348	20240617	142800	76611800	97000	97000	97000	97000	1
349	20240617	142700	76514800	96900	96900	96900	96900	0
350	20240617	142600	76514800	96900	96900	96900	96900	0
351	20240617	142500	76514800	96900	96900	96900	96900	2
352	20240617	142400	76321000	96900	96900	96900	96900	0
353	20240617	142300	76321000	96900	96900	96900	96900	1
354	20240617	142200	76224100	96900	96900	96900	96900	0
355	20240617	142100	76224100	96900	96900	96900	96900	1
356	20240617	142000	76127200	96900	96900	96900	96900	1
357	20240617	141900	76030300	96900	96900	96900	96900	0
358	20240617	141800	76030300	96900	96900	96900	96900	1
359	20240617	141700	75933400	96900	96900	96900	96900	1
360	20240617	141600	75836500	96800	96800	96800	96800	0
361	20240617	141500	75836500	96800	96800	96800	96800	0
362	20240617	141400	75836500	96800	96900	96900	96800	51
363	20240617	141300	70899600	96900	96900	96900	96900	6
364	20240617	141200	70318200	97000	97000	97000	97000	1
365	20240617	141100	70221200	97000	97000	97000	97000	1
366	20240617	141000	70124200	97000	97000	97000	97000	0
367	20240617	140900	70124200	97000	97000	97000	97000	1
368	20240617	140800	70027200	97000	97000	97000	97000	0
369	20240617	140700	70027200	97000	97000	97000	97000	1
370	20240617	140600	69930200	97000	97000	97000	97000	0
371	20240617	140500	69930200	97000	97000	97000	97000	1
372	20240617	140400	69833200	97000	97000	97000	97000	1
373	20240617	140300	69736200	97000	97000	97000	97000	0
374	20240617	140200	69736200	97000	97000	97000	97000	1
375	20240617	140100	69639200	97000	97000	97000	97000	0
376	20240617	140000	69639200	97000	97000	97000	97000	1
377	20240617	135900	69542200	97000	97000	97000	97000	0
378	20240617	135800	69542200	97000	97000	97000	97000	1
379	20240617	135700	69445200	97000	97000	97000	97000	1
380	20240617	135600	69348200	97000	97000	97000	97000	0
381	20240617	135500	69348200	97000	97000	97000	97000	9
382	20240617	135400	68475200	96900	96900	96900	96900	1
383	20240617	135300	68378300	96900	96900	96900	96900	0
384	20240617	135200	68378300	96900	96900	96900	96900	0
385	20240617	135100	68378300	96900	96900	96900	96900	1
386	20240617	135000	68281400	96900	96900	96900	96900	6
387	20240617	134900	67700000	96900	97000	97000	96900	15
388	20240617	134800	66246400	96900	96900	96900	96900	25
389	20240617	134700	63823900	96800	96800	96800	96800	0
390	20240617	134600	63823900	96800	96800	96800	96800	1
391	20240617	134500	63727100	96700	96700	96700	96700	0
392	20240617	134400	63727100	96700	96700	96700	96700	0
393	20240617	134300	63727100	96700	96700	96700	96700	4
394	20240617	134200	63340300	96800	96900	96900	96800	2
395	20240617	134100	63146600	96800	96800	96800	96800	3
396	20240617	134000	62856200	96700	96700	96700	96700	2
397	20240617	133900	62662800	96600	96600	96600	96600	0
398	20240617	133800	62662800	96600	96600	96600	96600	0
399	20240617	133700	62662800	96600	96600	96600	96600	0
400	20240617	133600	62662800	96600	96600	96600	96600	0
401	20240617	133500	62662800	96600	96600	96600	96600	0
402	20240617	133400	62662800	96600	96600	96600	96600	0
403	20240617	133300	62662800	96600	96600	96600	96600	0
404	20240617	133200	62662800	96600	96600	96600	96600	0
405	20240617	133100	62662800	96600	96600	96600	96600	0
406	20240617	133000	62662800	96600	96600	96600	96600	1
407	20240617	132900	62566200	96600	96600	96600	96600	0
408	20240617	132800	62566200	96600	96600	96600	96600	6
409	20240617	132700	61986600	96600	96600	96600	96600	0
410	20240617	132600	61986600	96600	96600	96600	96600	0
411	20240617	132500	61986600	96600	96600	96600	96600	0
412	20240617	132400	61986600	96600	96600	96600	96600	0
413	20240617	132300	61986600	96600	96900	96900	96600	15
414	20240617	132200	60536600	96900	96900	96900	96900	0
415	20240617	132100	60536600	96900	96900	96900	96900	1
416	20240617	132000	60439700	96900	96900	96900	96900	0
417	20240617	131900	60439700	96900	96900	96900	96900	6
418	20240617	131800	59858300	97000	97000	97000	97000	1
419	20240617	131700	59761300	97000	97000	97000	97000	0
420	20240617	131600	59761300	97000	97000	97000	97000	1
421	20240617	131500	59664300	97100	97100	97100	97100	0
422	20240617	131400	59664300	97100	97100	97100	97100	1
423	20240617	131300	59567200	97100	97100	97100	97100	0
424	20240617	131200	59567200	97100	97100	97100	97100	1
425	20240617	131100	59470100	97100	97100	97100	97100	1
426	20240617	131000	59373000	97100	97100	97100	97100	0
427	20240617	130900	59373000	97100	97100	97100	97000	49
428	20240617	130800	54619800	97100	97100	97100	97100	4
429	20240617	130700	54231400	97000	97000	97000	97000	0
430	20240617	130600	54231400	97000	97000	97000	97000	5
431	20240617	130500	53746400	97000	97000	97000	97000	1
432	20240617	130400	53649400	97000	97000	97000	97000	1
433	20240617	130300	53552400	97000	97000	97000	97000	0
434	20240617	130200	53552400	97000	97000	97000	97000	1
435	20240617	130100	53455400	97000	97000	97000	97000	0
436	20240617	130000	53455400	97000	97000	97000	97000	1
437	20240617	125900	53358400	97000	97000	97000	97000	0
438	20240617	125800	53358400	97000	97000	97000	97000	1
439	20240617	125700	53261400	97000	97000	97000	97000	0
440	20240617	125600	53261400	97000	97000	97000	97000	1
441	20240617	125500	53164400	97000	97000	97000	97000	2
442	20240617	125400	52970400	97000	97000	97000	97000	0
443	20240617	125300	52970400	97000	97000	97000	97000	20
444	20240617	125200	51030400	96800	96800	96800	96800	0
445	20240617	125100	51030400	96800	96800	96800	96800	0
446	20240617	125000	51030400	96800	96800	96800	96800	3
447	20240617	124900	50740000	96900	96900	96900	96900	1
448	20240617	124800	50643100	96900	96900	96900	96900	1
449	20240617	124700	50546200	96900	96900	96900	96900	0
450	20240617	124600	50546200	96900	96900	96900	96900	1
451	20240617	124500	50449300	96900	96900	96900	96900	0
452	20240617	124400	50449300	96900	97000	97000	96900	17
453	20240617	124300	48801900	96900	96900	96900	96900	0
454	20240617	124200	48801900	96900	96900	96900	96900	2
455	20240617	124100	48608100	96800	96800	96800	96800	1
456	20240617	124000	48511300	96700	96700	96700	96700	0
457	20240617	123900	48511300	96700	96700	96700	96700	0
458	20240617	123800	48511300	96700	96700	96700	96700	0
459	20240617	123700	48511300	96700	96700	96700	96700	0
460	20240617	123600	48511300	96700	96700	96700	96700	0
461	20240617	123500	48511300	96700	96700	96700	96700	0
462	20240617	123400	48511300	96700	97000	97000	96700	14
463	20240617	123300	47156900	97000	97000	97000	97000	0
464	20240617	123200	47156900	97000	97000	97000	97000	1
465	20240617	123100	47059900	97000	97000	97000	97000	0
466	20240617	123000	47059900	97000	97000	97000	97000	1
467	20240617	122900	46962900	97000	97000	97000	97000	0
468	20240617	122800	46962900	97000	97000	97000	97000	3
469	20240617	122700	46671900	96700	96700	96700	96700	0
470	20240617	122600	46671900	96700	96700	96700	96700	0
471	20240617	122500	46671900	96700	96700	96700	96700	10
472	20240617	122400	45704900	96700	96700	96700	96700	0
473	20240617	122300	45704900	96700	96700	96700	96700	0
474	20240617	122200	45704900	96700	96700	96700	96700	0
475	20240617	122100	45704900	96700	96700	96700	96700	0
476	20240617	122000	45704900	96700	96900	96900	96700	15
477	20240617	121900	44253800	97000	97000	97000	97000	1
478	20240617	121800	44156800	97000	97000	97000	97000	1
479	20240617	121700	44059800	97000	97000	97000	97000	0
480	20240617	121600	44059800	97000	97000	97000	97000	1
481	20240617	121500	43962800	97000	97000	97000	97000	0
482	20240617	121400	43962800	97000	97000	97000	97000	2
483	20240617	121300	43768800	97000	97000	97000	97000	0
484	20240617	121200	43768800	97000	97000	97000	97000	6
485	20240617	121100	43186800	96900	96900	96900	96900	1
486	20240617	121000	43089900	96600	96600	96600	96600	0
487	20240617	120900	43089900	96600	96600	96600	96600	0
488	20240617	120800	43089900	96600	96600	96600	96600	0
489	20240617	120700	43089900	96600	96600	96600	96600	0
490	20240617	120600	43089900	96600	96600	96600	96600	0
491	20240617	120500	43089900	96600	96600	96600	96600	0
492	20240617	120400	43089900	96600	96600	96600	96600	0
493	20240617	120300	43089900	96600	96600	96600	96600	0
494	20240617	120200	43089900	96600	96600	96600	96600	0
495	20240617	120100	43089900	96600	96600	96600	96600	0
496	20240617	120000	43089900	96600	96600	96600	96600	0
497	20240617	115900	43089900	96600	96600	96600	96600	0
498	20240617	115800	43089900	96600	96600	96600	96600	0
499	20240617	115700	43089900	96600	96600	96600	96600	0
500	20240617	115600	43089900	96600	96800	96800	96600	84
501	20240617	115500	34969800	96800	96800	96800	96800	0
502	20240617	115400	34969800	96800	96800	96800	96800	0
503	20240617	115300	34969800	96800	97000	97000	96800	8
504	20240617	115200	34194800	97000	97000	97000	97000	0
505	20240617	115100	34194800	97000	97000	97000	97000	0
506	20240617	115000	34194800	97000	97000	97000	97000	0
507	20240617	114900	34194800	97000	97000	97000	97000	0
508	20240617	114800	34194800	97000	97000	97000	97000	4
509	20240617	114700	33806800	97100	97100	97100	97100	0
510	20240617	114600	33806800	97100	97100	97100	97100	1
511	20240617	114500	33709700	97100	97100	97100	97100	0
512	20240617	114400	33709700	97100	97100	97100	97100	1
513	20240617	114300	33612600	97100	97100	97100	97100	1
514	20240617	114200	33515500	97100	97100	97100	97100	0
515	20240617	114100	33515500	97100	97100	97100	97100	1
516	20240617	114000	33418400	97100	97100	97100	97100	0
517	20240617	113900	33418400	97100	97100	97100	97100	2
518	20240617	113800	33224200	97100	97100	97100	97100	0
519	20240617	113700	33224200	97100	97100	97100	97100	1
520	20240617	113600	33127100	97000	97000	97000	97000	0
521	20240617	113500	33127100	97000	97000	97000	97000	0
522	20240617	113400	33127100	97000	97000	97000	97000	2
523	20240617	113300	32933100	97000	97000	97000	97000	0
524	20240617	113200	32933100	97000	97000	97000	97000	1
525	20240617	113100	32836100	97000	97000	97000	97000	0
526	20240617	113000	32836100	97000	96800	97100	96800	59
527	20240617	112900	27116000	97000	97000	97000	97000	1
528	20240617	112800	27019000	96700	96700	96700	96700	0
529	20240617	112700	27019000	96700	96700	96700	96700	0
530	20240617	112600	27019000	96700	96700	96700	96700	0
531	20240617	112500	27019000	96700	96700	96700	96700	0
532	20240617	112400	27019000	96700	96700	96700	96700	0
533	20240617	112300	27019000	96700	96700	96700	96700	0
534	20240617	112200	27019000	96700	96900	96900	96700	7
535	20240617	112100	26341700	96900	96900	96900	96900	0
536	20240617	112000	26341700	96900	96900	96900	96900	1
537	20240617	111900	26244800	96900	96900	96900	96900	0
538	20240617	111800	26244800	96900	96900	96900	96900	1
539	20240617	111700	26147900	96900	96900	96900	96900	0
540	20240617	111600	26147900	96900	96900	96900	96900	1
541	20240617	111500	26051000	96900	96900	96900	96900	1
542	20240617	111400	25954100	96900	96900	96900	96900	0
543	20240617	111300	25954100	96900	96900	96900	96900	1
544	20240617	111200	25857200	96900	96900	96900	96900	0
545	20240617	111100	25857200	96900	96900	96900	96900	2
546	20240617	111000	25663400	96900	96900	96900	96900	0
547	20240617	110900	25663400	96900	96900	96900	96900	1
548	20240617	110800	25566500	96900	96900	96900	96900	2
549	20240617	110700	25372700	96900	96900	96900	96900	0
550	20240617	110600	25372700	96900	96900	96900	96900	1
551	20240617	110500	25275800	96900	96900	96900	96900	0
552	20240617	110400	25275800	96900	96900	96900	96900	1
553	20240617	110300	25178900	96900	96900	96900	96900	0
554	20240617	110200	25178900	96900	96900	96900	96900	1
555	20240617	110100	25082000	96900	96900	96900	96900	1
556	20240617	110000	24985100	96900	96900	96900	96900	0
557	20240617	105900	24985100	96900	96900	96900	96900	1
558	20240617	105800	24888200	96900	96900	96900	96900	0
559	20240617	105700	24888200	96900	96900	96900	96900	1
560	20240617	105600	24791300	96900	96900	96900	96900	0
561	20240617	105500	24791300	96900	96900	96900	96900	5
562	20240617	105400	24306800	97000	97000	97000	97000	1
563	20240617	105300	24209800	97000	97000	97000	97000	0
564	20240617	105200	24209800	97000	97000	97000	97000	1
565	20240617	105100	24112800	97000	97000	97000	97000	0
566	20240617	105000	24112800	97000	97000	97000	97000	1
567	20240617	104900	24015800	97000	97000	97000	97000	2
568	20240617	104800	23821800	97000	97000	97000	97000	1
569	20240617	104700	23724800	97000	97000	97000	97000	1
570	20240617	104600	23627800	97000	97000	97000	97000	0
571	20240617	104500	23627800	97000	97000	97000	97000	1
572	20240617	104400	23530800	97000	97000	97000	97000	0
573	20240617	104300	23530800	97000	97000	97000	97000	2
574	20240617	104200	23336800	97000	97000	97000	97000	0
575	20240617	104100	23336800	97000	96900	97000	96900	7
576	20240617	104000	22657900	96800	96800	96800	96800	0
577	20240617	103900	22657900	96800	96800	96800	96800	0
578	20240617	103800	22657900	96800	96800	96800	96800	0
579	20240617	103700	22657900	96800	96800	96800	96800	1
580	20240617	103600	22561100	96700	96700	96700	96700	0
581	20240617	103500	22561100	96700	96700	96700	96700	0
582	20240617	103400	22561100	96700	96700	96700	96700	0
583	20240617	103300	22561100	96700	96700	96700	96700	0
584	20240617	103200	22561100	96700	96700	96700	96700	0
585	20240617	103100	22561100	96700	96700	96700	96700	0
586	20240617	103000	22561100	96700	96700	96700	96700	0
587	20240617	102900	22561100	96700	96700	96700	96700	0
588	20240617	102800	22561100	96700	96700	96700	96700	0
589	20240617	102700	22561100	96700	96700	96700	96700	0
590	20240617	102600	22561100	96700	96700	96700	96700	0
591	20240617	102500	22561100	96700	96700	96700	96700	0
592	20240617	102400	22561100	96700	96700	96700	96700	2
593	20240617	102300	22367700	96700	96700	96700	96700	0
594	20240617	102200	22367700	96700	96700	96700	96700	5
595	20240617	102100	21884200	97000	97000	97000	97000	0
596	20240617	102000	21884200	97000	97000	97000	97000	1
597	20240617	101900	21787200	97000	97000	97000	97000	1
598	20240617	101800	21690200	97000	97000	97000	97000	3
599	20240617	101700	21399200	97000	97000	97000	97000	0
600	20240617	101600	21399200	97000	97100	97100	97000	6
601	20240617	101500	20817000	97200	97200	97200	97200	1
602	20240617	101400	20719800	97200	97200	97200	97200	1
603	20240617	101300	20622600	97200	97200	97200	97200	0
604	20240617	101200	20622600	97200	97300	97300	97200	7
605	20240617	101100	19941700	97200	97200	97200	97200	1
606	20240617	101000	19844500	97200	97200	97200	97200	0
607	20240617	100900	19844500	97200	97200	97200	97200	0
608	20240617	100800	19844500	97200	97100	97200	97100	2
609	20240617	100700	19650200	97200	97200	97200	97200	2
610	20240617	100600	19455800	97200	97200	97200	97200	1
611	20240617	100500	19358600	97200	97200	97200	97200	1
612	20240617	100400	19261400	97200	97200	97200	97200	0
613	20240617	100300	19261400	97200	97200	97200	97200	1
614	20240617	100200	19164200	97200	97200	97200	97200	3
615	20240617	100100	18872600	97200	97200	97200	97200	1
616	20240617	100000	18775400	97200	97200	97200	97200	0
617	20240617	095900	18775400	97200	97200	97200	97200	2
618	20240617	095800	18581000	97200	97200	97200	97200	1
619	20240617	095700	18483800	97100	97100	97100	97100	0
620	20240617	095600	18483800	97100	97100	97100	97100	0
621	20240617	095500	18483800	97100	97100	97100	97100	0
622	20240617	095400	18483800	97100	97100	97100	97100	1
623	20240617	095300	18386700	97100	97100	97100	97100	0
624	20240617	095200	18386700	97100	97100	97100	97100	2
625	20240617	095100	18192500	97100	97100	97100	97100	1
626	20240617	095000	18095400	97000	97000	97000	97000	0
627	20240617	094900	18095400	97000	97000	97000	97000	0
628	20240617	094800	18095400	97000	97000	97000	97000	2
629	20240617	094700	17901400	97000	97000	97000	97000	0
630	20240617	094600	17901400	97000	97000	97000	97000	0
631	20240617	094500	17901400	97000	97000	97000	97000	1
632	20240617	094400	17804400	97100	97100	97100	97100	1
633	20240617	094300	17707300	97100	97100	97100	97100	0
634	20240617	094200	17707300	97100	97100	97100	97100	1
635	20240617	094100	17610200	97100	97100	97100	97100	0
636	20240617	094000	17610200	97100	97100	97100	97100	1
637	20240617	093900	17513100	97100	97100	97100	97100	0
638	20240617	093800	17513100	97100	97100	97100	97100	2
639	20240617	093700	17318900	97100	97100	97100	97100	3
640	20240617	093600	17027600	97000	97000	97000	97000	0
641	20240617	093500	17027600	97000	97000	97000	97000	0
642	20240617	093400	17027600	97000	97000	97000	97000	0
643	20240617	093300	17027600	97000	97000	97000	97000	1
644	20240617	093200	16930600	97000	97000	97000	97000	0
645	20240617	093100	16930600	97000	97000	97000	97000	1
646	20240617	093000	16833600	97100	97100	97100	97100	1
647	20240617	092900	16736500	97100	97100	97100	97100	0
648	20240617	092800	16736500	97100	97000	97100	97000	2
649	20240617	092700	16542400	96600	96700	96700	96600	9
650	20240617	092600	15672700	96600	96600	96600	96600	22
651	20240617	092500	13547500	96600	96600	96600	96600	0
652	20240617	092400	13547500	96600	96600	96600	96600	0
653	20240617	092300	13547500	96600	97100	97100	96600	83
654	20240617	092200	5527400	97100	97100	97100	97100	0
655	20240617	092100	5527400	97100	97100	97100	97100	1
656	20240617	092000	5430300	97200	97200	97200	97200	0
657	20240617	091900	5430300	97200	97200	97200	97200	1
658	20240617	091800	5333100	97200	97200	97200	97200	0
659	20240617	091700	5333100	97200	97200	97200	97200	1
660	20240617	091600	5235900	97200	97200	97200	97200	1
661	20240617	091500	5138700	97200	97100	97200	97100	14
662	20240617	091400	3779200	97000	97000	97000	97000	16
663	20240617	091300	2227200	96800	96800	96800	96800	0
664	20240617	091200	2227200	96800	96800	96800	96800	0
665	20240617	091100	2227200	96800	96800	96800	96800	0
666	20240617	091000	2227200	96800	96800	96800	96800	1
667	20240617	090900	2130400	96800	96800	96800	96800	2
668	20240617	090800	1936800	96800	96800	96800	96800	0
669	20240617	090700	1936800	96800	96800	96800	96800	0
670	20240617	090600	1936800	96800	96800	96800	96800	2
671	20240617	090500	1743200	96800	96800	96800	96800	0
672	20240617	090400	1743200	96800	96800	96800	96800	0
673	20240617	090300	1743200	96800	96800	96800	96800	0
674	20240617	090200	1743200	96800	96900	96900	96800	13
675	20240617	090100	484700	96900	96900	96900	96900	0
676	20240617	090000	484700	96900	96900	97100	96900	5