KissMeData/034950/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	191800	218875000	89100	89100	89100	89100	2
3	20240625	191700	218875000	89100	89100	89100	89100	0
4	20240625	191600	218875000	89100	89100	89100	89100	0
5	20240625	191500	218875000	89100	89100	89100	89100	0
6	20240625	191400	218875000	89100	89100	89100	89100	0
7	20240625	191300	218875000	89100	89100	89100	89100	0
8	20240625	191200	218875000	89100	89100	89100	89100	0
9	20240625	191100	218875000	89100	89100	89100	89100	0
10	20240625	191000	218875000	89100	89100	89100	89100	0
11	20240625	190900	218875000	89100	89100	89100	89100	0
12	20240625	190800	218875000	89100	89100	89100	89100	0
13	20240625	190700	218875000	89100	89100	89100	89100	0
14	20240625	190600	218875000	89100	89100	89100	89100	0
15	20240625	190500	218875000	89100	89100	89100	89100	0
16	20240625	190400	218875000	89100	89100	89100	89100	0
17	20240625	190300	218875000	89100	89100	89100	89100	0
18	20240625	190200	218875000	89100	89100	89100	89100	0
19	20240625	190100	218875000	89100	89100	89100	89100	0
20	20240625	190000	218875000	89100	89100	89100	89100	0
21	20240625	185900	218875000	89100	89100	89100	89100	0
22	20240625	185800	218875000	89100	89100	89100	89100	0
23	20240625	185700	218875000	89100	89100	89100	89100	0
24	20240625	185600	218875000	89100	89100	89100	89100	0
25	20240625	185500	218875000	89100	89100	89100	89100	0
26	20240625	185400	218875000	89100	89100	89100	89100	0
27	20240625	185300	218875000	89100	89100	89100	89100	0
28	20240625	185200	218875000	89100	89100	89100	89100	0
29	20240625	185100	218875000	89100	89100	89100	89100	0
30	20240625	185000	218875000	89100	89100	89100	89100	0
31	20240625	184900	218875000	89100	89100	89100	89100	0
32	20240625	184800	218875000	89100	89100	89100	89100	2
33	20240625	184700	218875000	89100	89100	89100	89100	0
34	20240625	184600	218875000	89100	89100	89100	89100	0
35	20240625	184500	218875000	89100	89100	89100	89100	0
36	20240625	184400	218875000	89100	89100	89100	89100	0
37	20240625	184300	218875000	89100	89100	89100	89100	0
38	20240625	184200	218875000	89100	89100	89100	89100	0
39	20240625	184100	218875000	89100	89100	89100	89100	0
40	20240625	184000	218875000	89100	89100	89100	89100	0
41	20240625	183900	218875000	89100	89100	89100	89100	0
42	20240625	183800	218875000	89100	89100	89100	89100	0
43	20240625	183700	218875000	89100	89100	89100	89100	0
44	20240625	183600	218875000	89100	89100	89100	89100	0
45	20240625	183500	218875000	89100	89100	89100	89100	0
46	20240625	183400	218875000	89100	89100	89100	89100	0
47	20240625	183300	218875000	89100	89100	89100	89100	0
48	20240625	183200	218875000	89100	89100	89100	89100	0
49	20240625	183100	218875000	89100	89100	89100	89100	0
50	20240625	183000	218875000	89100	89100	89100	89100	0
51	20240625	182900	218875000	89100	89100	89100	89100	0
52	20240625	182800	218875000	89100	89100	89100	89100	0
53	20240625	182700	218875000	89100	89100	89100	89100	0
54	20240625	182600	218875000	89100	89100	89100	89100	0
55	20240625	182500	218875000	89100	89100	89100	89100	0
56	20240625	182400	218875000	89100	89100	89100	89100	0
57	20240625	182300	218875000	89100	89100	89100	89100	0
58	20240625	182200	218875000	89100	89100	89100	89100	0
59	20240625	182100	218875000	89100	89100	89100	89100	0
60	20240625	182000	218875000	89100	89100	89100	89100	0
61	20240625	181900	218875000	89100	89100	89100	89100	0
62	20240625	181800	218875000	89100	89100	89100	89100	2
63	20240625	181700	218875000	89100	89100	89100	89100	0
64	20240625	181600	218875000	89100	89100	89100	89100	0
65	20240625	181500	218875000	89100	89100	89100	89100	0
66	20240625	181400	218875000	89100	89100	89100	89100	0
67	20240625	181300	218875000	89100	89100	89100	89100	0
68	20240625	181200	218875000	89100	89100	89100	89100	0
69	20240625	181100	218875000	89100	89100	89100	89100	0
70	20240625	181000	218875000	89100	89100	89100	89100	0
71	20240625	180900	218875000	89100	89100	89100	89100	0
72	20240625	180800	218875000	89100	89100	89100	89100	0
73	20240625	180700	218875000	89100	89100	89100	89100	0
74	20240625	180600	218875000	89100	89100	89100	89100	0
75	20240625	180500	218875000	89100	89100	89100	89100	0
76	20240625	180400	218875000	89100	89100	89100	89100	0
77	20240625	180300	218875000	89100	89100	89100	89100	0
78	20240625	180200	218875000	89100	89100	89100	89100	0
79	20240625	180100	218875000	89100	89100	89100	89100	0
80	20240625	180000	218875000	89100	89100	89100	89100	0
81	20240625	175900	218875000	89100	89100	89100	89100	0
82	20240625	175800	218875000	89100	89100	89100	89100	0
83	20240625	175700	218875000	89100	89100	89100	89100	0
84	20240625	175600	218875000	89100	89100	89100	89100	0
85	20240625	175500	218875000	89100	89100	89100	89100	0
86	20240625	175400	218875000	89100	89100	89100	89100	0
87	20240625	175300	218875000	89100	89100	89100	89100	0
88	20240625	175200	218875000	89100	89100	89100	89100	0
89	20240625	175100	218875000	89100	89100	89100	89100	0
90	20240625	175000	218875000	89100	89100	89100	89100	0
91	20240625	174900	218875000	89100	89100	89100	89100	0
92	20240625	174800	218875000	89100	89100	89100	89100	2
93	20240625	174700	218875000	89100	89100	89100	89100	0
94	20240625	174600	218875000	89100	89100	89100	89100	0
95	20240625	174500	218875000	89100	89100	89100	89100	0
96	20240625	174400	218875000	89100	89100	89100	89100	0
97	20240625	174300	218875000	89100	89100	89100	89100	0
98	20240625	174200	218875000	89100	89100	89100	89100	0
99	20240625	174100	218875000	89100	89100	89100	89100	0
100	20240625	174000	218875000	89100	89100	89100	89100	0
101	20240625	173900	218875000	89100	89100	89100	89100	0
102	20240625	173800	218875000	89100	89100	89100	89100	0
103	20240625	173700	218875000	89100	89100	89100	89100	0
104	20240625	173600	218875000	89100	89100	89100	89100	0
105	20240625	173500	218875000	89100	89100	89100	89100	0
106	20240625	173400	218875000	89100	89100	89100	89100	0
107	20240625	173300	218875000	89100	89100	89100	89100	0
108	20240625	173200	218875000	89100	89100	89100	89100	0
109	20240625	173100	218875000	89100	89100	89100	89100	0
110	20240625	173000	218875000	89100	89100	89100	89100	0
111	20240625	172900	218875000	89100	89100	89100	89100	0
112	20240625	172800	218875000	89100	89100	89100	89100	0
113	20240625	172700	218875000	89100	89100	89100	89100	0
114	20240625	172600	218875000	89100	89100	89100	89100	0
115	20240625	172500	218875000	89100	89100	89100	89100	0
116	20240625	172400	218875000	89100	89100	89100	89100	0
117	20240625	172300	218875000	89100	89100	89100	89100	0
118	20240625	172200	218875000	89100	89100	89100	89100	0
119	20240625	172100	218875000	89100	89100	89100	89100	0
120	20240625	172000	218875000	89100	89100	89100	89100	0
121	20240625	171900	218875000	89100	89100	89100	89100	0
122	20240625	171800	218875000	89100	89100	89100	89100	2
123	20240625	171700	218875000	89100	89100	89100	89100	0
124	20240625	171600	218875000	89100	89100	89100	89100	0
125	20240625	171500	218875000	89100	89100	89100	89100	0
126	20240625	171400	218875000	89100	89100	89100	89100	0
127	20240625	171300	218875000	89100	89100	89100	89100	0
128	20240625	171200	218875000	89100	89100	89100	89100	0
129	20240625	171100	218875000	89100	89100	89100	89100	0
130	20240625	171000	218875000	89100	89100	89100	89100	0
131	20240625	170900	218875000	89100	89100	89100	89100	0
132	20240625	170800	218875000	89100	89100	89100	89100	0
133	20240625	170700	218875000	89100	89100	89100	89100	0
134	20240625	170600	218875000	89100	89100	89100	89100	0
135	20240625	170500	218875000	89100	89100	89100	89100	0
136	20240625	170400	218875000	89100	89100	89100	89100	0
137	20240625	170300	218875000	89100	89100	89100	89100	0
138	20240625	170200	218875000	89100	89100	89100	89100	0
139	20240625	170100	218875000	89100	89100	89100	89100	0
140	20240625	170000	218875000	89100	89100	89100	89100	0
141	20240625	165900	218875000	89100	89100	89100	89100	0
142	20240625	165800	218875000	89100	89100	89100	89100	0
143	20240625	165700	218875000	89100	89100	89100	89100	0
144	20240625	165600	218875000	89100	89100	89100	89100	0
145	20240625	165500	218875000	89100	89100	89100	89100	0
146	20240625	165400	218875000	89100	89100	89100	89100	0
147	20240625	165300	218875000	89100	89100	89100	89100	0
148	20240625	165200	218875000	89100	89100	89100	89100	0
149	20240625	165100	218875000	89100	89100	89100	89100	0
150	20240625	165000	218875000	89100	89100	89100	89100	0
151	20240625	164900	218875000	89100	89100	89100	89100	0
152	20240625	164800	218875000	89100	89100	89100	89100	2
153	20240625	164700	218875000	89100	89100	89100	89100	0
154	20240625	164600	218875000	89100	89100	89100	89100	0
155	20240625	164500	218875000	89100	89100	89100	89100	0
156	20240625	164400	218875000	89100	89100	89100	89100	0
157	20240625	164300	218875000	89100	89100	89100	89100	0
158	20240625	164200	218875000	89100	89100	89100	89100	0
159	20240625	164100	218875000	89100	89100	89100	89100	0
160	20240625	164000	218875000	89100	89100	89100	89100	0
161	20240625	163900	218875000	89100	89100	89100	89100	0
162	20240625	163800	218875000	89100	89100	89100	89100	0
163	20240625	163700	218875000	89100	89100	89100	89100	0
164	20240625	163600	218875000	89100	89100	89100	89100	0
165	20240625	163500	218875000	89100	89100	89100	89100	0
166	20240625	163400	218875000	89100	89100	89100	89100	0
167	20240625	163300	218875000	89100	89100	89100	89100	0
168	20240625	163200	218875000	89100	89100	89100	89100	0
169	20240625	163100	218875000	89100	89100	89100	89100	0
170	20240625	163000	218875000	89100	89100	89100	89100	0
171	20240625	162900	218875000	89100	89100	89100	89100	0
172	20240625	162800	218875000	89100	89100	89100	89100	0
173	20240625	162700	218875000	89100	89100	89100	89100	0
174	20240625	162600	218875000	89100	89100	89100	89100	0
175	20240625	162500	218875000	89100	89100	89100	89100	0
176	20240625	162400	218875000	89100	89100	89100	89100	0
177	20240625	162300	218875000	89100	89100	89100	89100	0
178	20240625	162200	218875000	89100	89100	89100	89100	0
179	20240625	162100	218875000	89100	89100	89100	89100	0
180	20240625	162000	218875000	89100	89100	89100	89100	0
181	20240625	161900	218875000	89100	89100	89100	89100	0
182	20240625	161800	218875000	89100	89100	89100	89100	2
183	20240625	161700	218875000	89100	89100	89100	89100	0
184	20240625	161600	218875000	89100	89100	89100	89100	0
185	20240625	161500	218875000	89100	89100	89100	89100	0
186	20240625	161400	218875000	89100	89100	89100	89100	0
187	20240625	161300	218875000	89100	89100	89100	89100	0
188	20240625	161200	218875000	89100	89100	89100	89100	0
189	20240625	161100	218875000	89100	89100	89100	89100	0
190	20240625	161000	218875000	89100	89100	89100	89100	0
191	20240625	160900	218875000	89100	89100	89100	89100	0
192	20240625	160800	218875000	89100	89100	89100	89100	0
193	20240625	160700	218875000	89100	89100	89100	89100	0
194	20240625	160600	218875000	89100	89100	89100	89100	0
195	20240625	160500	218875000	89100	89100	89100	89100	0
196	20240625	160400	218875000	89100	89100	89100	89100	0
197	20240625	160300	218875000	89100	89100	89100	89100	0
198	20240625	160200	218875000	89100	89100	89100	89100	0
199	20240625	160100	218875000	89100	89100	89100	89100	0
200	20240625	160000	218875000	89100	89100	89100	89100	0
201	20240625	155900	218875000	89100	89100	89100	89100	0
202	20240625	155800	218875000	89100	89100	89100	89100	0
203	20240625	155700	218875000	89100	89100	89100	89100	0
204	20240625	155600	218875000	89100	89100	89100	89100	0
205	20240625	155500	218875000	89100	89100	89100	89100	0
206	20240625	155400	218875000	89100	89100	89100	89100	0
207	20240625	155300	218875000	89100	89100	89100	89100	0
208	20240625	155200	218875000	89100	89100	89100	89100	0
209	20240625	155100	218875000	89100	89100	89100	89100	0
210	20240625	155000	218875000	89100	89100	89100	89100	0
211	20240625	154900	218875000	89100	89100	89100	89100	0
212	20240625	154800	218875000	89100	89100	89100	89100	2
213	20240625	154700	218875000	89100	89100	89100	89100	0
214	20240625	154600	218875000	89100	89100	89100	89100	0
215	20240625	154500	218875000	89100	89100	89100	89100	0
216	20240625	154400	218875000	89100	89100	89100	89100	0
217	20240625	154300	218875000	89100	89100	89100	89100	0
218	20240625	154200	218875000	89100	89100	89100	89100	0
219	20240625	154100	218875000	89100	89100	89100	89100	0
220	20240625	154000	218875000	89100	89100	89100	89100	0
221	20240625	153900	218875000	89100	89100	89100	89100	0
222	20240625	153800	218875000	89100	89100	89100	89100	0
223	20240625	153700	218875000	89100	89100	89100	89100	0
224	20240625	153600	218875000	89100	89100	89100	89100	0
225	20240625	153500	218875000	89100	89100	89100	89100	0
226	20240625	153400	218875000	89100	89100	89100	89100	0
227	20240625	153300	218875000	89100	89100	89100	89100	0
228	20240625	153200	218875000	89100	89100	89100	89100	0
229	20240625	153100	218875000	89100	89100	89100	89100	0
230	20240625	153000	218875000	89100	89100	89100	89100	2
231	20240625	152900	218696800	89100	89100	89100	89100	0
232	20240625	152800	218696800	89100	89100	89100	89100	0
233	20240625	152700	218696800	89100	89100	89100	89100	0
234	20240625	152600	218696800	89100	89100	89100	89100	0
235	20240625	152500	218696800	89100	89100	89100	89100	0
236	20240625	152400	218696800	89100	89100	89100	89100	0
237	20240625	152300	218696800	89100	89100	89100	89100	0
238	20240625	152200	218696800	89100	89100	89100	89100	0
239	20240625	152100	218696800	89100	89100	89100	89100	0
240	20240625	152000	218696800	89100	89100	89100	89100	0
241	20240625	151900	218696800	89100	89000	89100	89000	3
242	20240625	151800	218429700	89000	89000	89000	89000	1
243	20240625	151700	218340700	89100	89100	89100	89100	0
244	20240625	151600	218340700	89100	89100	89100	89100	2
245	20240625	151500	218162500	89000	89000	89000	89000	1
246	20240625	151400	218073500	89100	89100	89100	89100	0
247	20240625	151300	218073500	89100	89100	89100	89100	48
248	20240625	151200	213796700	89100	89100	89100	89100	0
249	20240625	151100	213796700	89100	89100	89100	89100	0
250	20240625	151000	213796700	89100	89100	89100	89100	0
251	20240625	150900	213796700	89100	89100	89100	89100	0
252	20240625	150800	213796700	89100	89100	89100	89100	3
253	20240625	150700	213529400	89100	89100	89100	89100	0
254	20240625	150600	213529400	89100	89100	89100	89100	0
255	20240625	150500	213529400	89100	89100	89100	89100	0
256	20240625	150400	213529400	89100	89100	89100	89100	0
257	20240625	150300	213529400	89100	89000	89100	89000	14
258	20240625	150200	212282200	88900	88900	88900	88900	1
259	20240625	150100	212193300	88900	88900	88900	88900	0
260	20240625	150000	212193300	88900	88900	88900	88900	1
261	20240625	145900	212104400	89100	89100	89100	89100	3
262	20240625	145800	211837100	89100	89100	89100	89100	5
263	20240625	145700	211391600	88900	88900	88900	88900	37
264	20240625	145600	208102300	89100	89100	89100	89100	0
265	20240625	145500	208102300	89100	89100	89100	89100	0
266	20240625	145400	208102300	89100	89100	89100	89100	0
267	20240625	145300	208102300	89100	89100	89100	89100	0
268	20240625	145200	208102300	89100	89100	89100	89100	3
269	20240625	145100	207835000	88900	88900	88900	88900	0
270	20240625	145000	207835000	88900	88900	88900	88900	5
271	20240625	144900	207390500	88900	88900	88900	88900	1
272	20240625	144800	207301600	88900	88900	88900	88900	0
273	20240625	144700	207301600	88900	88900	88900	88900	5
274	20240625	144600	206857100	89000	89000	89000	89000	0
275	20240625	144500	206857100	89000	89000	89000	89000	0
276	20240625	144400	206857100	89000	89000	89000	89000	0
277	20240625	144300	206857100	89000	89000	89000	89000	0
278	20240625	144200	206857100	89000	89000	89000	89000	0
279	20240625	144100	206857100	89000	89000	89000	89000	0
280	20240625	144000	206857100	89000	89000	89000	89000	4
281	20240625	143900	206501100	88900	88900	88900	88900	0
282	20240625	143800	206501100	88900	88900	88900	88900	0
283	20240625	143700	206501100	88900	88900	88900	88900	0
284	20240625	143600	206501100	88900	88900	88900	88900	0
285	20240625	143500	206501100	88900	88900	88900	88900	0
286	20240625	143400	206501100	88900	88900	88900	88900	0
287	20240625	143300	206501100	88900	88900	88900	88900	0
288	20240625	143200	206501100	88900	88900	88900	88900	5
289	20240625	143100	206056600	88900	88900	88900	88900	0
290	20240625	143000	206056600	88900	88900	88900	88900	7
291	20240625	142900	205434300	88900	88900	88900	88900	1
292	20240625	142800	205345400	89000	89000	89000	89000	1
293	20240625	142700	205256400	89100	89100	89100	89100	0
294	20240625	142600	205256400	89100	89100	89100	89100	0
295	20240625	142500	205256400	89100	89100	89100	89100	0
296	20240625	142400	205256400	89100	89100	89100	89100	0
297	20240625	142300	205256400	89100	89100	89100	89100	0
298	20240625	142200	205256400	89100	89100	89100	89100	3
299	20240625	142100	204989100	89100	89100	89100	89100	0
300	20240625	142000	204989100	89100	89100	89100	89100	0
301	20240625	141900	204989100	89100	89100	89100	89100	0
302	20240625	141800	204989100	89100	89100	89100	89100	0
303	20240625	141700	204989100	89100	89100	89100	89100	0
304	20240625	141600	204989100	89100	89100	89100	89100	0
305	20240625	141500	204989100	89100	89000	89100	89000	29
306	20240625	141400	202405300	89100	89000	89100	89000	38
307	20240625	141300	199022900	89100	89100	89100	89100	10
308	20240625	141200	198131900	89000	89000	89000	89000	0
309	20240625	141100	198131900	89000	89000	89000	89000	0
310	20240625	141000	198131900	89000	89000	89000	89000	7
311	20240625	140900	197508900	89000	89000	89000	89000	0
312	20240625	140800	197508900	89000	89000	89000	89000	1
313	20240625	140700	197419900	89000	89000	89000	89000	0
314	20240625	140600	197419900	89000	89000	89000	89000	0
315	20240625	140500	197419900	89000	89000	89000	89000	0
316	20240625	140400	197419900	89000	89000	89000	89000	0
317	20240625	140300	197419900	89000	89000	89000	89000	0
318	20240625	140200	197419900	89000	89000	89000	89000	0
319	20240625	140100	197419900	89000	89000	89000	89000	0
320	20240625	140000	197419900	89000	89000	89000	89000	1
321	20240625	135900	197330900	89000	89000	89000	89000	0
322	20240625	135800	197330900	89000	89000	89000	89000	0
323	20240625	135700	197330900	89000	89000	89000	89000	0
324	20240625	135600	197330900	89000	89000	89000	89000	1
325	20240625	135500	197241900	89000	89000	89000	89000	0
326	20240625	135400	197241900	89000	89000	89000	89000	0
327	20240625	135300	197241900	89000	89000	89000	89000	1
328	20240625	135200	197152900	89000	89000	89000	89000	18
329	20240625	135100	195550900	89000	89000	89000	89000	0
330	20240625	135000	195550900	89000	89000	89000	89000	3
331	20240625	134900	195283900	89000	89000	89000	89000	0
332	20240625	134800	195283900	89000	89000	89000	89000	0
333	20240625	134700	195283900	89000	89000	89000	89000	0
334	20240625	134600	195283900	89000	89100	89100	89000	7
335	20240625	134500	194660300	89100	89100	89100	89100	3
336	20240625	134400	194393000	89000	89000	89000	89000	0
337	20240625	134300	194393000	89000	89000	89000	89000	34
338	20240625	134200	191367000	89000	89000	89000	89000	0
339	20240625	134100	191367000	89000	89000	89000	89000	0
340	20240625	134000	191367000	89000	88900	89000	88900	4
341	20240625	133900	191011100	88900	88900	88900	88900	0
342	20240625	133800	191011100	88900	88900	88900	88900	1
343	20240625	133700	190922200	89000	89000	89000	89000	0
344	20240625	133600	190922200	89000	89000	89000	89000	0
345	20240625	133500	190922200	89000	89000	89000	89000	0
346	20240625	133400	190922200	89000	89000	89000	89000	1
347	20240625	133300	190833200	88900	88900	88900	88900	0
348	20240625	133200	190833200	88900	88900	88900	88900	0
349	20240625	133100	190833200	88900	88900	88900	88900	1
350	20240625	133000	190744300	88900	88900	88900	88900	2
351	20240625	132900	190566500	88900	88900	88900	88900	0
352	20240625	132800	190566500	88900	88900	88900	88900	0
353	20240625	132700	190566500	88900	88900	88900	88900	0
354	20240625	132600	190566500	88900	88900	88900	88900	0
355	20240625	132500	190566500	88900	88900	88900	88900	0
356	20240625	132400	190566500	88900	88900	88900	88900	1
357	20240625	132300	190477600	88900	88900	88900	88900	0
358	20240625	132200	190477600	88900	88900	88900	88900	1
359	20240625	132100	190388700	89000	89000	89000	89000	0
360	20240625	132000	190388700	89000	89000	89000	89000	3
361	20240625	131900	190121700	88900	88900	88900	88900	0
362	20240625	131800	190121700	88900	88900	88900	88900	0
363	20240625	131700	190121700	88900	88900	88900	88900	1
364	20240625	131600	190032800	88900	88900	88900	88900	137
365	20240625	131500	177853500	88900	88900	88900	88900	0
366	20240625	131400	177853500	88900	88900	88900	88900	0
367	20240625	131300	177853500	88900	88900	88900	88900	0
368	20240625	131200	177853500	88900	88900	88900	88900	0
369	20240625	131100	177853500	88900	88900	88900	88900	0
370	20240625	131000	177853500	88900	88900	88900	88900	2
371	20240625	130900	177675700	88900	88900	88900	88900	1
372	20240625	130800	177586800	89000	89000	89000	89000	2
373	20240625	130700	177408800	88900	88900	88900	88900	2
374	20240625	130600	177231000	89000	89000	89000	89000	0
375	20240625	130500	177231000	89000	89000	89000	89000	3
376	20240625	130400	176964000	88900	88900	88900	88900	1
377	20240625	130300	176875100	88900	88900	88900	88900	0
378	20240625	130200	176875100	88900	88900	88900	88900	1
379	20240625	130100	176786200	89000	89000	89000	89000	1
380	20240625	130000	176697200	89000	88900	89000	88900	4
381	20240625	125900	176341300	88900	88900	88900	88900	0
382	20240625	125800	176341300	88900	88900	88900	88900	0
383	20240625	125700	176341300	88900	88900	88900	88900	0
384	20240625	125600	176341300	88900	88900	88900	88900	0
385	20240625	125500	176341300	88900	88900	88900	88900	1
386	20240625	125400	176252400	89000	89000	89000	89000	0
387	20240625	125300	176252400	89000	89000	89000	89000	3
388	20240625	125200	175985400	88900	88900	88900	88900	0
389	20240625	125100	175985400	88900	88900	88900	88900	0
390	20240625	125000	175985400	88900	88900	88900	88900	2
391	20240625	124900	175807600	88900	88900	88900	88900	0
392	20240625	124800	175807600	88900	88900	88900	88900	1
393	20240625	124700	175718700	88900	89000	89000	88900	3
394	20240625	124600	175451900	88900	88900	88900	88900	30
395	20240625	124500	172784900	89000	89000	89000	89000	0
396	20240625	124400	172784900	89000	89000	89000	89000	0
397	20240625	124300	172784900	89000	89000	89000	89000	0
398	20240625	124200	172784900	89000	89000	89000	89000	0
399	20240625	124100	172784900	89000	89000	89000	89000	2
400	20240625	124000	172606900	89000	88900	89000	88900	4
401	20240625	123900	172251000	88900	88900	88900	88900	0
402	20240625	123800	172251000	88900	88900	88900	88900	0
403	20240625	123700	172251000	88900	88900	88900	88900	6
404	20240625	123600	171717600	88900	88900	88900	88900	0
405	20240625	123500	171717600	88900	88900	88900	88900	0
406	20240625	123400	171717600	88900	88900	88900	88900	0
407	20240625	123300	171717600	88900	88900	88900	88900	1
408	20240625	123200	171628700	88900	88900	88900	88900	0
409	20240625	123100	171628700	88900	88900	88900	88900	0
410	20240625	123000	171628700	88900	88900	88900	88900	4
411	20240625	122900	171273100	89000	89000	89000	89000	0
412	20240625	122800	171273100	89000	89000	89000	89000	0
413	20240625	122700	171273100	89000	89000	89000	89000	0
414	20240625	122600	171273100	89000	89000	89000	89000	4
415	20240625	122500	170917100	88900	88900	88900	88900	1
416	20240625	122400	170828200	89000	89000	89000	89000	0
417	20240625	122300	170828200	89000	89000	89000	89000	0
418	20240625	122200	170828200	89000	89000	89000	89000	0
419	20240625	122100	170828200	89000	89000	89000	89000	2
420	20240625	122000	170650200	89000	89000	89000	89000	3
421	20240625	121900	170383200	88900	88900	88900	88900	0
422	20240625	121800	170383200	88900	88900	88900	88900	1
423	20240625	121700	170294300	89000	89000	89000	89000	0
424	20240625	121600	170294300	89000	89000	89000	89000	0
425	20240625	121500	170294300	89000	89000	89000	89000	0
426	20240625	121400	170294300	89000	89000	89000	89000	0
427	20240625	121300	170294300	89000	89000	89000	89000	11
428	20240625	121200	169315300	88900	88900	88900	88900	1
429	20240625	121100	169226400	88900	88900	88900	88900	1
430	20240625	121000	169137500	88900	88900	88900	88900	1
431	20240625	120900	169048600	89000	89000	89000	89000	1
432	20240625	120800	168959600	89000	89000	89000	89000	0
433	20240625	120700	168959600	89000	89000	89000	89000	3
434	20240625	120600	168692600	88900	88900	88900	88900	0
435	20240625	120500	168692600	88900	88900	88900	88900	0
436	20240625	120400	168692600	88900	88900	88900	88900	0
437	20240625	120300	168692600	88900	88900	88900	88900	1
438	20240625	120200	168603700	88900	88900	88900	88900	0
439	20240625	120100	168603700	88900	88900	88900	88900	1
440	20240625	120000	168514800	88900	88900	88900	88900	3
441	20240625	115900	168248100	88900	88900	88900	88900	0
442	20240625	115800	168248100	88900	88900	88900	88900	2
443	20240625	115700	168070300	88900	88900	88900	88900	1
444	20240625	115600	167981400	88800	88800	88800	88800	2
445	20240625	115500	167803800	88800	88800	88800	88800	40
446	20240625	115400	164251800	88800	88800	88800	88800	0
447	20240625	115300	164251800	88800	88800	88800	88800	0
448	20240625	115200	164251800	88800	88800	88800	88800	0
449	20240625	115100	164251800	88800	88800	88800	88800	0
450	20240625	115000	164251800	88800	88800	88800	88800	0
451	20240625	114900	164251800	88800	88800	88800	88800	1
452	20240625	114800	164163000	88900	88900	88900	88900	0
453	20240625	114700	164163000	88900	88900	88900	88900	1
454	20240625	114600	164074100	88900	88900	88900	88900	0
455	20240625	114500	164074100	88900	88900	88900	88900	0
456	20240625	114400	164074100	88900	88900	88900	88900	23
457	20240625	114300	162029400	88900	88900	88900	88900	0
458	20240625	114200	162029400	88900	88900	88900	88900	1
459	20240625	114100	161940500	89000	89000	89000	89000	1
460	20240625	114000	161851500	89000	89000	89000	89000	3
461	20240625	113900	161584500	88900	88900	88900	88900	0
462	20240625	113800	161584500	88900	88900	88900	88900	1
463	20240625	113700	161495600	88900	88900	88900	88900	0
464	20240625	113600	161495600	88900	88900	88900	88900	0
465	20240625	113500	161495600	88900	88900	88900	88900	10
466	20240625	113400	160606600	88900	88900	88900	88900	1
467	20240625	113300	160517700	88900	88900	88900	88900	100
468	20240625	113200	151627700	88900	88900	88900	88900	0
469	20240625	113100	151627700	88900	88900	88900	88900	0
470	20240625	113000	151627700	88900	88900	88900	88900	0
471	20240625	112900	151627700	88900	88900	88900	88900	5
472	20240625	112800	151183200	88900	88900	88900	88900	1
473	20240625	112700	151094300	89100	89100	89100	89100	0
474	20240625	112600	151094300	89100	89100	89100	89100	2
475	20240625	112500	150916100	89100	89100	89100	89100	0
476	20240625	112400	150916100	89100	89100	89100	89100	0
477	20240625	112300	150916100	89100	89100	89100	89100	3
478	20240625	112200	150648800	89100	89100	89100	89100	0
479	20240625	112100	150648800	89100	89100	89100	89100	1
480	20240625	112000	150559700	89100	88900	89100	88900	50
481	20240625	111900	146109300	88900	88900	88900	88900	0
482	20240625	111800	146109300	88900	88900	88900	88900	0
483	20240625	111700	146109300	88900	88900	88900	88900	0
484	20240625	111600	146109300	88900	88900	88900	88900	0
485	20240625	111500	146109300	88900	88900	88900	88900	0
486	20240625	111400	146109300	88900	88900	88900	88900	0
487	20240625	111300	146109300	88900	88900	88900	88900	0
488	20240625	111200	146109300	88900	88900	88900	88900	1
489	20240625	111100	146020400	88900	88900	88900	88900	0
490	20240625	111000	146020400	88900	88900	88900	88900	1
491	20240625	110900	145931500	88900	88900	88900	88900	0
492	20240625	110800	145931500	88900	88900	88900	88900	0
493	20240625	110700	145931500	88900	88900	88900	88900	0
494	20240625	110600	145931500	88900	88900	88900	88900	0
495	20240625	110500	145931500	88900	88900	88900	88900	1
496	20240625	110400	145842600	89100	89100	89100	89100	0
497	20240625	110300	145842600	89100	89100	89100	89100	0
498	20240625	110200	145842600	89100	89100	89100	89100	0
499	20240625	110100	145842600	89100	89100	89100	89100	2
500	20240625	110000	145664400	89100	89000	89100	89000	4
501	20240625	105900	145308300	88900	88900	88900	88900	0
502	20240625	105800	145308300	88900	88900	88900	88900	1
503	20240625	105700	145219400	89000	89000	89000	89000	0
504	20240625	105600	145219400	89000	89000	89000	89000	0
505	20240625	105500	145219400	89000	89000	89000	89000	0
506	20240625	105400	145219400	89000	89000	89000	89000	0
507	20240625	105300	145219400	89000	89000	89000	89000	0
508	20240625	105200	145219400	89000	89000	89000	89000	1
509	20240625	105100	145130400	88900	89000	89000	88900	101
510	20240625	105000	136149700	89000	89000	89000	89000	3
511	20240625	104900	135882700	89000	89000	89000	89000	0
512	20240625	104800	135882700	89000	89000	89000	89000	0
513	20240625	104700	135882700	89000	89000	89000	89000	1
514	20240625	104600	135793700	89100	89100	89100	89100	0
515	20240625	104500	135793700	89100	89100	89100	89100	0
516	20240625	104400	135793700	89100	89100	89100	89100	599
517	20240625	104300	82422800	89000	89000	89000	89000	1
518	20240625	104200	82333800	89100	89100	89100	89100	0
519	20240625	104100	82333800	89100	89100	89100	89100	4
520	20240625	104000	81977400	89100	89100	89100	89100	2
521	20240625	103900	81799200	89000	89000	89000	89000	0
522	20240625	103800	81799200	89000	89000	89000	89000	0
523	20240625	103700	81799200	89000	89000	89000	89000	5
524	20240625	103600	81354200	89000	89000	89000	89000	1
525	20240625	103500	81265200	89000	89000	89000	89000	5
526	20240625	103400	80820200	89000	89000	89000	89000	3
527	20240625	103300	80553200	89000	89000	89000	89000	0
528	20240625	103200	80553200	89000	89000	89000	89000	0
529	20240625	103100	80553200	89000	89000	89000	89000	1
530	20240625	103000	80464200	89000	89000	89000	89000	15
531	20240625	102900	79129200	89000	89000	89000	89000	1
532	20240625	102800	79040200	89000	89000	89000	89000	5
533	20240625	102700	78595200	89100	89100	89100	89100	0
534	20240625	102600	78595200	89100	89100	89100	89100	0
535	20240625	102500	78595200	89100	89100	89100	89100	0
536	20240625	102400	78595200	89100	89100	89100	89100	0
537	20240625	102300	78595200	89100	89100	89100	89100	0
538	20240625	102200	78595200	89100	89100	89100	89100	0
539	20240625	102100	78595200	89100	89100	89100	89100	3
540	20240625	102000	78327900	89100	89100	89100	89100	3
541	20240625	101900	78060600	89100	89100	89100	89100	1
542	20240625	101800	77971500	89000	89000	89000	89000	1
543	20240625	101700	77882500	89000	89000	89000	89000	0
544	20240625	101600	77882500	89000	89000	89000	89000	0
545	20240625	101500	77882500	89000	89000	89000	89000	0
546	20240625	101400	77882500	89000	89000	89000	89000	0
547	20240625	101300	77882500	89000	89000	89000	89000	0
548	20240625	101200	77882500	89000	89000	89000	89000	1
549	20240625	101100	77793500	89000	89000	89000	89000	3
550	20240625	101000	77526500	89000	89000	89000	89000	2
551	20240625	100900	77348500	89100	89100	89100	89100	0
552	20240625	100800	77348500	89100	89100	89100	89100	0
553	20240625	100700	77348500	89100	89100	89100	89100	0
554	20240625	100600	77348500	89100	89100	89100	89100	4
555	20240625	100500	76992100	89000	89000	89000	89000	8
556	20240625	100400	76280100	89000	89000	89000	89000	0
557	20240625	100300	76280100	89000	89000	89000	89000	2
558	20240625	100200	76102100	89000	89000	89000	89000	0
559	20240625	100100	76102100	89000	89000	89000	89000	2
560	20240625	100000	75924100	89000	88900	89000	88900	8
561	20240625	095900	75212700	89000	89000	89000	89000	0
562	20240625	095800	75212700	89000	89000	89000	89000	0
563	20240625	095700	75212700	89000	89000	89000	89000	0
564	20240625	095600	75212700	89000	89000	89000	89000	2
565	20240625	095500	75034700	89000	89000	89000	89000	3
566	20240625	095400	74767700	89000	89000	89000	89000	2
567	20240625	095300	74589700	89000	89000	89000	89000	0
568	20240625	095200	74589700	89000	89000	89000	89000	1
569	20240625	095100	74500700	89000	89000	89000	89000	1
570	20240625	095000	74411700	89000	89000	89100	89000	4
571	20240625	094900	74055500	89000	89000	89000	89000	5
572	20240625	094800	73610500	89000	89000	89000	89000	0
573	20240625	094700	73610500	89000	89000	89000	89000	0
574	20240625	094600	73610500	89000	89000	89000	89000	0
575	20240625	094500	73610500	89000	89000	89000	89000	30
576	20240625	094400	70940500	89000	89000	89000	89000	0
577	20240625	094300	70940500	89000	89000	89000	89000	1
578	20240625	094200	70851500	89000	89000	89000	89000	0
579	20240625	094100	70851500	89000	88900	89000	88900	105
580	20240625	094000	61514600	88900	88900	88900	88900	4
581	20240625	093900	61159000	88900	88900	88900	88900	0
582	20240625	093800	61159000	88900	88900	88900	88900	0
583	20240625	093700	61159000	88900	88900	88900	88900	2
584	20240625	093600	60981200	88900	88900	88900	88900	0
585	20240625	093500	60981200	88900	88900	88900	88900	1
586	20240625	093400	60892300	88900	88900	88900	88900	30
587	20240625	093300	58225300	88900	88900	88900	88900	1
588	20240625	093200	58136400	88900	88900	88900	88900	1
589	20240625	093100	58047500	88900	88800	88900	88700	8
590	20240625	093000	57337200	88800	88800	88800	88700	8
591	20240625	092900	56626900	88700	88700	88700	88700	0
592	20240625	092800	56626900	88700	88700	88700	88700	1
593	20240625	092700	56538200	88800	88800	88800	88800	0
594	20240625	092600	56538200	88800	88800	88800	88800	0
595	20240625	092500	56538200	88800	88800	88800	88800	0
596	20240625	092400	56538200	88800	88800	88800	88800	1
597	20240625	092300	56449400	88900	88900	88900	88900	0
598	20240625	092200	56449400	88900	88900	88900	88900	0
599	20240625	092100	56449400	88900	88900	88900	88900	1
600	20240625	092000	56360500	88800	88800	88800	88800	2
601	20240625	091900	56182900	88800	88800	88800	88800	0
602	20240625	091800	56182900	88800	88800	88800	88800	3
603	20240625	091700	55916500	88900	88900	88900	88900	0
604	20240625	091600	55916500	88900	88900	88900	88900	0
605	20240625	091500	55916500	88900	88900	88900	88900	0
606	20240625	091400	55916500	88900	88900	88900	88900	0
607	20240625	091300	55916500	88900	88900	88900	88900	609
608	20240625	091200	1776400	88900	88900	88900	88900	0
609	20240625	091100	1776400	88900	88900	88900	88900	0
610	20240625	091000	1776400	88900	88900	88900	88900	2
611	20240625	090900	1598600	88700	88700	88700	88700	0
612	20240625	090800	1598600	88700	88700	88700	88700	0
613	20240625	090700	1598600	88700	88700	88700	88700	1
614	20240625	090600	1509900	88700	88700	88700	88700	0
615	20240625	090500	1509900	88700	88700	88700	88700	2
616	20240625	090400	1332500	88900	88900	88900	88900	0
617	20240625	090300	1332500	88900	88900	88900	88900	0
618	20240625	090200	1332500	88900	88900	88900	88900	0
619	20240625	090100	1332500	88900	88900	88900	88900	5
620	20240625	090000	888000	88800	88800	88800	88800	10