KissMeData/120030/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	201300	130817200	96900	96900	96900	96900	52
3	20240613	201200	130817200	96900	96900	96900	96900	0
4	20240613	201100	130817200	96900	96900	96900	96900	0
5	20240613	201000	130817200	96900	96900	96900	96900	0
6	20240613	200900	130817200	96900	96900	96900	96900	0
7	20240613	200800	130817200	96900	96900	96900	96900	0
8	20240613	200700	130817200	96900	96900	96900	96900	0
9	20240613	200600	130817200	96900	96900	96900	96900	0
10	20240613	200500	130817200	96900	96900	96900	96900	0
11	20240613	200400	130817200	96900	96900	96900	96900	0
12	20240613	200300	130817200	96900	96900	96900	96900	0
13	20240613	200200	130817200	96900	96900	96900	96900	0
14	20240613	200100	130817200	96900	96900	96900	96900	0
15	20240613	200000	130817200	96900	96900	96900	96900	0
16	20240613	195900	130817200	96900	96900	96900	96900	0
17	20240613	195800	130817200	96900	96900	96900	96900	0
18	20240613	195700	130817200	96900	96900	96900	96900	0
19	20240613	195600	130817200	96900	96900	96900	96900	0
20	20240613	195500	130817200	96900	96900	96900	96900	0
21	20240613	195400	130817200	96900	96900	96900	96900	0
22	20240613	195300	130817200	96900	96900	96900	96900	0
23	20240613	195200	130817200	96900	96900	96900	96900	0
24	20240613	195100	130817200	96900	96900	96900	96900	0
25	20240613	195000	130817200	96900	96900	96900	96900	0
26	20240613	194900	130817200	96900	96900	96900	96900	0
27	20240613	194800	130817200	96900	96900	96900	96900	0
28	20240613	194700	130817200	96900	96900	96900	96900	0
29	20240613	194600	130817200	96900	96900	96900	96900	0
30	20240613	194500	130817200	96900	96900	96900	96900	0
31	20240613	194400	130817200	96900	96900	96900	96900	0
32	20240613	194300	130817200	96900	96900	96900	96900	52
33	20240613	194200	130817200	96900	96900	96900	96900	0
34	20240613	194100	130817200	96900	96900	96900	96900	0
35	20240613	194000	130817200	96900	96900	96900	96900	0
36	20240613	193900	130817200	96900	96900	96900	96900	0
37	20240613	193800	130817200	96900	96900	96900	96900	0
38	20240613	193700	130817200	96900	96900	96900	96900	0
39	20240613	193600	130817200	96900	96900	96900	96900	0
40	20240613	193500	130817200	96900	96900	96900	96900	0
41	20240613	193400	130817200	96900	96900	96900	96900	0
42	20240613	193300	130817200	96900	96900	96900	96900	0
43	20240613	193200	130817200	96900	96900	96900	96900	0
44	20240613	193100	130817200	96900	96900	96900	96900	0
45	20240613	193000	130817200	96900	96900	96900	96900	0
46	20240613	192900	130817200	96900	96900	96900	96900	0
47	20240613	192800	130817200	96900	96900	96900	96900	0
48	20240613	192700	130817200	96900	96900	96900	96900	0
49	20240613	192600	130817200	96900	96900	96900	96900	0
50	20240613	192500	130817200	96900	96900	96900	96900	0
51	20240613	192400	130817200	96900	96900	96900	96900	0
52	20240613	192300	130817200	96900	96900	96900	96900	0
53	20240613	192200	130817200	96900	96900	96900	96900	0
54	20240613	192100	130817200	96900	96900	96900	96900	0
55	20240613	192000	130817200	96900	96900	96900	96900	0
56	20240613	191900	130817200	96900	96900	96900	96900	0
57	20240613	191800	130817200	96900	96900	96900	96900	0
58	20240613	191700	130817200	96900	96900	96900	96900	0
59	20240613	191600	130817200	96900	96900	96900	96900	0
60	20240613	191500	130817200	96900	96900	96900	96900	0
61	20240613	191400	130817200	96900	96900	96900	96900	0
62	20240613	191300	130817200	96900	96900	96900	96900	52
63	20240613	191200	130817200	96900	96900	96900	96900	0
64	20240613	191100	130817200	96900	96900	96900	96900	0
65	20240613	191000	130817200	96900	96900	96900	96900	0
66	20240613	190900	130817200	96900	96900	96900	96900	0
67	20240613	190800	130817200	96900	96900	96900	96900	0
68	20240613	190700	130817200	96900	96900	96900	96900	0
69	20240613	190600	130817200	96900	96900	96900	96900	0
70	20240613	190500	130817200	96900	96900	96900	96900	0
71	20240613	190400	130817200	96900	96900	96900	96900	0
72	20240613	190300	130817200	96900	96900	96900	96900	0
73	20240613	190200	130817200	96900	96900	96900	96900	0
74	20240613	190100	130817200	96900	96900	96900	96900	0
75	20240613	190000	130817200	96900	96900	96900	96900	0
76	20240613	185900	130817200	96900	96900	96900	96900	0
77	20240613	185800	130817200	96900	96900	96900	96900	0
78	20240613	185700	130817200	96900	96900	96900	96900	0
79	20240613	185600	130817200	96900	96900	96900	96900	0
80	20240613	185500	130817200	96900	96900	96900	96900	0
81	20240613	185400	130817200	96900	96900	96900	96900	0
82	20240613	185300	130817200	96900	96900	96900	96900	0
83	20240613	185200	130817200	96900	96900	96900	96900	0
84	20240613	185100	130817200	96900	96900	96900	96900	0
85	20240613	185000	130817200	96900	96900	96900	96900	0
86	20240613	184900	130817200	96900	96900	96900	96900	0
87	20240613	184800	130817200	96900	96900	96900	96900	0
88	20240613	184700	130817200	96900	96900	96900	96900	0
89	20240613	184600	130817200	96900	96900	96900	96900	0
90	20240613	184500	130817200	96900	96900	96900	96900	0
91	20240613	184400	130817200	96900	96900	96900	96900	0
92	20240613	184300	130817200	96900	96900	96900	96900	52
93	20240613	184200	130817200	96900	96900	96900	96900	0
94	20240613	184100	130817200	96900	96900	96900	96900	0
95	20240613	184000	130817200	96900	96900	96900	96900	0
96	20240613	183900	130817200	96900	96900	96900	96900	0
97	20240613	183800	130817200	96900	96900	96900	96900	0
98	20240613	183700	130817200	96900	96900	96900	96900	0
99	20240613	183600	130817200	96900	96900	96900	96900	0
100	20240613	183500	130817200	96900	96900	96900	96900	0
101	20240613	183400	130817200	96900	96900	96900	96900	0
102	20240613	183300	130817200	96900	96900	96900	96900	0
103	20240613	183200	130817200	96900	96900	96900	96900	0
104	20240613	183100	130817200	96900	96900	96900	96900	0
105	20240613	183000	130817200	96900	96900	96900	96900	0
106	20240613	182900	130817200	96900	96900	96900	96900	0
107	20240613	182800	130817200	96900	96900	96900	96900	0
108	20240613	182700	130817200	96900	96900	96900	96900	0
109	20240613	182600	130817200	96900	96900	96900	96900	0
110	20240613	182500	130817200	96900	96900	96900	96900	0
111	20240613	182400	130817200	96900	96900	96900	96900	0
112	20240613	182300	130817200	96900	96900	96900	96900	0
113	20240613	182200	130817200	96900	96900	96900	96900	0
114	20240613	182100	130817200	96900	96900	96900	96900	0
115	20240613	182000	130817200	96900	96900	96900	96900	0
116	20240613	181900	130817200	96900	96900	96900	96900	0
117	20240613	181800	130817200	96900	96900	96900	96900	0
118	20240613	181700	130817200	96900	96900	96900	96900	0
119	20240613	181600	130817200	96900	96900	96900	96900	0
120	20240613	181500	130817200	96900	96900	96900	96900	0
121	20240613	181400	130817200	96900	96900	96900	96900	0
122	20240613	181300	130817200	96900	96900	96900	96900	52
123	20240613	181200	130817200	96900	96900	96900	96900	0
124	20240613	181100	130817200	96900	96900	96900	96900	0
125	20240613	181000	130817200	96900	96900	96900	96900	0
126	20240613	180900	130817200	96900	96900	96900	96900	0
127	20240613	180800	130817200	96900	96900	96900	96900	0
128	20240613	180700	130817200	96900	96900	96900	96900	0
129	20240613	180600	130817200	96900	96900	96900	96900	0
130	20240613	180500	130817200	96900	96900	96900	96900	0
131	20240613	180400	130817200	96900	96900	96900	96900	0
132	20240613	180300	130817200	96900	96900	96900	96900	0
133	20240613	180200	130817200	96900	96900	96900	96900	0
134	20240613	180100	130817200	96900	96900	96900	96900	0
135	20240613	180000	130817200	96900	96900	96900	96900	0
136	20240613	175900	130817200	96900	96900	96900	96900	0
137	20240613	175800	130817200	96900	96900	96900	96900	0
138	20240613	175700	130817200	96900	96900	96900	96900	0
139	20240613	175600	130817200	96900	96900	96900	96900	0
140	20240613	175500	130817200	96900	96900	96900	96900	0
141	20240613	175400	130817200	96900	96900	96900	96900	0
142	20240613	175300	130817200	96900	96900	96900	96900	0
143	20240613	175200	130817200	96900	96900	96900	96900	0
144	20240613	175100	130817200	96900	96900	96900	96900	0
145	20240613	175000	130817200	96900	96900	96900	96900	0
146	20240613	174900	130817200	96900	96900	96900	96900	0
147	20240613	174800	130817200	96900	96900	96900	96900	0
148	20240613	174700	130817200	96900	96900	96900	96900	0
149	20240613	174600	130817200	96900	96900	96900	96900	0
150	20240613	174500	130817200	96900	96900	96900	96900	0
151	20240613	174400	130817200	96900	96900	96900	96900	0
152	20240613	174300	130817200	96900	96900	96900	96900	52
153	20240613	174200	130817200	96900	96900	96900	96900	0
154	20240613	174100	130817200	96900	96900	96900	96900	0
155	20240613	174000	130817200	96900	96900	96900	96900	0
156	20240613	173900	130817200	96900	96900	96900	96900	0
157	20240613	173800	130817200	96900	96900	96900	96900	0
158	20240613	173700	130817200	96900	96900	96900	96900	0
159	20240613	173600	130817200	96900	96900	96900	96900	0
160	20240613	173500	130817200	96900	96900	96900	96900	0
161	20240613	173400	130817200	96900	96900	96900	96900	0
162	20240613	173300	130817200	96900	96900	96900	96900	0
163	20240613	173200	130817200	96900	96900	96900	96900	0
164	20240613	173100	130817200	96900	96900	96900	96900	0
165	20240613	173000	130817200	96900	96900	96900	96900	0
166	20240613	172900	130817200	96900	96900	96900	96900	0
167	20240613	172800	130817200	96900	96900	96900	96900	0
168	20240613	172700	130817200	96900	96900	96900	96900	0
169	20240613	172600	130817200	96900	96900	96900	96900	0
170	20240613	172500	130817200	96900	96900	96900	96900	0
171	20240613	172400	130817200	96900	96900	96900	96900	0
172	20240613	172300	130817200	96900	96900	96900	96900	0
173	20240613	172200	130817200	96900	96900	96900	96900	0
174	20240613	172100	130817200	96900	96900	96900	96900	0
175	20240613	172000	130817200	96900	96900	96900	96900	0
176	20240613	171900	130817200	96900	96900	96900	96900	0
177	20240613	171800	130817200	96900	96900	96900	96900	0
178	20240613	171700	130817200	96900	96900	96900	96900	0
179	20240613	171600	130817200	96900	96900	96900	96900	0
180	20240613	171500	130817200	96900	96900	96900	96900	0
181	20240613	171400	130817200	96900	96900	96900	96900	0
182	20240613	171300	130817200	96900	96900	96900	96900	52
183	20240613	171200	130817200	96900	96900	96900	96900	0
184	20240613	171100	130817200	96900	96900	96900	96900	0
185	20240613	171000	130817200	96900	96900	96900	96900	0
186	20240613	170900	130817200	96900	96900	96900	96900	0
187	20240613	170800	130817200	96900	96900	96900	96900	0
188	20240613	170700	130817200	96900	96900	96900	96900	0
189	20240613	170600	130817200	96900	96900	96900	96900	0
190	20240613	170500	130817200	96900	96900	96900	96900	0
191	20240613	170400	130817200	96900	96900	96900	96900	0
192	20240613	170300	130817200	96900	96900	96900	96900	0
193	20240613	170200	130817200	96900	96900	96900	96900	0
194	20240613	170100	130817200	96900	96900	96900	96900	0
195	20240613	170000	130817200	96900	96900	96900	96900	0
196	20240613	165900	130817200	96900	96900	96900	96900	0
197	20240613	165800	130817200	96900	96900	96900	96900	0
198	20240613	165700	130817200	96900	96900	96900	96900	0
199	20240613	165600	130817200	96900	96900	96900	96900	0
200	20240613	165500	130817200	96900	96900	96900	96900	0
201	20240613	165400	130817200	96900	96900	96900	96900	0
202	20240613	165300	130817200	96900	96900	96900	96900	0
203	20240613	165200	130817200	96900	96900	96900	96900	0
204	20240613	165100	130817200	96900	96900	96900	96900	0
205	20240613	165000	130817200	96900	96900	96900	96900	0
206	20240613	164900	130817200	96900	96900	96900	96900	0
207	20240613	164800	130817200	96900	96900	96900	96900	0
208	20240613	164700	130817200	96900	96900	96900	96900	0
209	20240613	164600	130817200	96900	96900	96900	96900	0
210	20240613	164500	130817200	96900	96900	96900	96900	0
211	20240613	164400	130817200	96900	96900	96900	96900	0
212	20240613	164300	130817200	96900	96900	96900	96900	52
213	20240613	164200	130817200	96900	96900	96900	96900	0
214	20240613	164100	130817200	96900	96900	96900	96900	0
215	20240613	164000	130817200	96900	96900	96900	96900	0
216	20240613	163900	130817200	96900	96900	96900	96900	0
217	20240613	163800	130817200	96900	96900	96900	96900	0
218	20240613	163700	130817200	96900	96900	96900	96900	0
219	20240613	163600	130817200	96900	96900	96900	96900	0
220	20240613	163500	130817200	96900	96900	96900	96900	0
221	20240613	163400	130817200	96900	96900	96900	96900	0
222	20240613	163300	130817200	96900	96900	96900	96900	0
223	20240613	163200	130817200	96900	96900	96900	96900	0
224	20240613	163100	130817200	96900	96900	96900	96900	0
225	20240613	163000	130817200	96900	96900	96900	96900	0
226	20240613	162900	130817200	96900	96900	96900	96900	0
227	20240613	162800	130817200	96900	96900	96900	96900	0
228	20240613	162700	130817200	96900	96900	96900	96900	0
229	20240613	162600	130817200	96900	96900	96900	96900	0
230	20240613	162500	130817200	96900	96900	96900	96900	0
231	20240613	162400	130817200	96900	96900	96900	96900	0
232	20240613	162300	130817200	96900	96900	96900	96900	0
233	20240613	162200	130817200	96900	96900	96900	96900	0
234	20240613	162100	130817200	96900	96900	96900	96900	0
235	20240613	162000	130817200	96900	96900	96900	96900	0
236	20240613	161900	130817200	96900	96900	96900	96900	0
237	20240613	161800	130817200	96900	96900	96900	96900	0
238	20240613	161700	130817200	96900	96900	96900	96900	0
239	20240613	161600	130817200	96900	96900	96900	96900	0
240	20240613	161500	130817200	96900	96900	96900	96900	0
241	20240613	161400	130817200	96900	96900	96900	96900	0
242	20240613	161300	130817200	96900	96900	96900	96900	52
243	20240613	161200	130817200	96900	96900	96900	96900	0
244	20240613	161100	130817200	96900	96900	96900	96900	0
245	20240613	161000	130817200	96900	96900	96900	96900	0
246	20240613	160900	130817200	96900	96900	96900	96900	0
247	20240613	160800	130817200	96900	96900	96900	96900	0
248	20240613	160700	130817200	96900	96900	96900	96900	0
249	20240613	160600	130817200	96900	96900	96900	96900	0
250	20240613	160500	130817200	96900	96900	96900	96900	0
251	20240613	160400	130817200	96900	96900	96900	96900	0
252	20240613	160300	130817200	96900	96900	96900	96900	0
253	20240613	160200	130817200	96900	96900	96900	96900	0
254	20240613	160100	130817200	96900	96900	96900	96900	0
255	20240613	160000	130817200	96900	96900	96900	96900	0
256	20240613	155900	130817200	96900	96900	96900	96900	0
257	20240613	155800	130817200	96900	96900	96900	96900	0
258	20240613	155700	130817200	96900	96900	96900	96900	0
259	20240613	155600	130817200	96900	96900	96900	96900	0
260	20240613	155500	130817200	96900	96900	96900	96900	0
261	20240613	155400	130817200	96900	96900	96900	96900	0
262	20240613	155300	130817200	96900	96900	96900	96900	0
263	20240613	155200	130817200	96900	96900	96900	96900	0
264	20240613	155100	130817200	96900	96900	96900	96900	0
265	20240613	155000	130817200	96900	96900	96900	96900	0
266	20240613	154900	130817200	96900	96900	96900	96900	0
267	20240613	154800	130817200	96900	96900	96900	96900	0
268	20240613	154700	130817200	96900	96900	96900	96900	0
269	20240613	154600	130817200	96900	96900	96900	96900	0
270	20240613	154500	130817200	96900	96900	96900	96900	0
271	20240613	154400	130817200	96900	96900	96900	96900	0
272	20240613	154300	130817200	96900	96900	96900	96900	52
273	20240613	154200	130817200	96900	96900	96900	96900	0
274	20240613	154100	130817200	96900	96900	96900	96900	0
275	20240613	154000	130817200	96900	96900	96900	96900	0
276	20240613	153900	130817200	96900	96900	96900	96900	0
277	20240613	153800	130817200	96900	96900	96900	96900	0
278	20240613	153700	130817200	96900	96900	96900	96900	0
279	20240613	153600	130817200	96900	96900	96900	96900	0
280	20240613	153500	130817200	96900	96900	96900	96900	0
281	20240613	153400	130817200	96900	96900	96900	96900	0
282	20240613	153300	130817200	96900	96900	96900	96900	0
283	20240613	153200	130817200	96900	96900	96900	96900	0
284	20240613	153100	130817200	96900	96900	96900	96900	0
285	20240613	153000	130817200	96900	96900	96900	96900	52
286	20240613	152900	125778400	97100	97100	97100	97100	0
287	20240613	152800	125778400	97100	97100	97100	97100	0
288	20240613	152700	125778400	97100	97100	97100	97100	0
289	20240613	152600	125778400	97100	97100	97100	97100	0
290	20240613	152500	125778400	97100	97100	97100	97100	0
291	20240613	152400	125778400	97100	97100	97100	97100	0
292	20240613	152300	125778400	97100	97100	97100	97100	0
293	20240613	152200	125778400	97100	97100	97100	97100	0
294	20240613	152100	125778400	97100	97100	97100	97100	0
295	20240613	152000	125778400	97100	97100	97100	97100	0
296	20240613	151900	125778400	97100	97100	97100	97100	1
297	20240613	151800	125681300	97200	97200	97200	97200	2
298	20240613	151700	125486900	97200	97200	97200	97200	4
299	20240613	151600	125098100	97100	97100	97100	97100	0
300	20240613	151500	125098100	97100	97100	97100	97100	0
301	20240613	151400	125098100	97100	97100	97100	97100	0
302	20240613	151300	125098100	97100	97100	97100	97100	15
303	20240613	151200	123641600	97300	97300	97300	97300	0
304	20240613	151100	123641600	97300	97300	97300	97300	0
305	20240613	151000	123641600	97300	97300	97300	97300	0
306	20240613	150900	123641600	97300	97300	97300	97300	0
307	20240613	150800	123641600	97300	97300	97300	97300	0
308	20240613	150700	123641600	97300	97300	97300	97300	0
309	20240613	150600	123641600	97300	97300	97300	97300	0
310	20240613	150500	123641600	97300	97300	97300	97300	0
311	20240613	150400	123641600	97300	97000	97300	97000	61
312	20240613	150300	117713800	97100	97100	97100	97100	0
313	20240613	150200	117713800	97100	97100	97100	97100	0
314	20240613	150100	117713800	97100	97100	97100	97100	0
315	20240613	150000	117713800	97100	97100	97100	97100	0
316	20240613	145900	117713800	97100	97100	97100	97100	0
317	20240613	145800	117713800	97100	97100	97100	97100	0
318	20240613	145700	117713800	97100	97100	97100	97100	10
319	20240613	145600	116742800	97100	97100	97100	97100	0
320	20240613	145500	116742800	97100	97100	97100	97100	0
321	20240613	145400	116742800	97100	97100	97100	97100	0
322	20240613	145300	116742800	97100	97100	97100	97100	0
323	20240613	145200	116742800	97100	97100	97100	97100	0
324	20240613	145100	116742800	97100	97100	97100	97100	0
325	20240613	145000	116742800	97100	97100	97100	97100	0
326	20240613	144900	116742800	97100	97100	97100	97100	1
327	20240613	144800	116645700	97100	97100	97100	97100	1
328	20240613	144700	116548600	97100	97100	97100	97100	0
329	20240613	144600	116548600	97100	97100	97100	97100	1
330	20240613	144500	116451500	97100	97100	97100	97100	0
331	20240613	144400	116451500	97100	97100	97100	97100	1
332	20240613	144300	116354400	97100	97100	97100	97100	32
333	20240613	144200	113247200	97100	97200	97200	97100	5
334	20240613	144100	112761600	97200	97200	97200	97200	4
335	20240613	144000	112372800	97200	97200	97200	97200	4
336	20240613	143900	111984000	97200	97200	97200	97200	1
337	20240613	143800	111886800	97300	97300	97300	97300	0
338	20240613	143700	111886800	97300	97300	97300	97300	1
339	20240613	143600	111789500	97300	97300	97300	97300	0
340	20240613	143500	111789500	97300	97300	97300	97300	1
341	20240613	143400	111692200	97300	97300	97300	97300	0
342	20240613	143300	111692200	97300	97200	97300	97200	3
343	20240613	143200	111400400	97200	97200	97200	97200	0
344	20240613	143100	111400400	97200	97200	97200	97200	1
345	20240613	143000	111303200	97200	97200	97200	97200	1
346	20240613	142900	111206000	97200	97200	97200	97200	0
347	20240613	142800	111206000	97200	97200	97200	97200	1
348	20240613	142700	111108800	97200	97200	97200	97200	0
349	20240613	142600	111108800	97200	97200	97200	97200	1
350	20240613	142500	111011600	97200	97200	97200	97200	0
351	20240613	142400	111011600	97200	97200	97200	97200	1
352	20240613	142300	110914400	97200	97200	97200	97200	0
353	20240613	142200	110914400	97200	97200	97200	97200	1
354	20240613	142100	110817200	97200	97200	97200	97200	0
355	20240613	142000	110817200	97200	97200	97200	97200	1
356	20240613	141900	110720000	97200	97200	97200	97200	1
357	20240613	141800	110622800	97200	97200	97200	97200	0
358	20240613	141700	110622800	97200	97200	97200	97200	1
359	20240613	141600	110525600	97200	97200	97200	97200	0
360	20240613	141500	110525600	97200	97200	97200	97200	1
361	20240613	141400	110428400	97200	97200	97200	97200	0
362	20240613	141300	110428400	97200	97200	97200	97200	1
363	20240613	141200	110331200	97200	97200	97200	97200	0
364	20240613	141100	110331200	97200	97200	97200	97200	2
365	20240613	141000	110136800	97200	97200	97200	97200	1
366	20240613	140900	110039600	97100	97100	97100	97100	1
367	20240613	140800	109942500	97000	97000	97000	97000	0
368	20240613	140700	109942500	97000	97000	97000	97000	0
369	20240613	140600	109942500	97000	97000	97000	97000	0
370	20240613	140500	109942500	97000	97000	97000	97000	0
371	20240613	140400	109942500	97000	97000	97000	97000	4
372	20240613	140300	109554500	97000	97000	97000	97000	0
373	20240613	140200	109554500	97000	97000	97000	97000	10
374	20240613	140100	108584500	97200	97200	97200	97200	1
375	20240613	140000	108487300	97200	97200	97200	97200	0
376	20240613	135900	108487300	97200	97200	97200	97200	11
377	20240613	135800	107418100	97100	97100	97100	97100	1
378	20240613	135700	107321000	97100	97100	97100	97100	0
379	20240613	135600	107321000	97100	97100	97100	97100	0
380	20240613	135500	107321000	97100	97100	97100	97100	1
381	20240613	135400	107223900	97100	97100	97100	97100	1
382	20240613	135300	107126800	97100	97100	97100	97100	0
383	20240613	135200	107126800	97100	97100	97100	97100	1
384	20240613	135100	107029700	97100	97100	97100	97100	0
385	20240613	135000	107029700	97100	97100	97100	97100	1
386	20240613	134900	106932600	97100	97100	97100	97100	1
387	20240613	134800	106835500	97200	97200	97200	97200	1
388	20240613	134700	106738300	97100	97100	97100	97100	10
389	20240613	134600	105767300	97100	97100	97100	97100	2
390	20240613	134500	105573100	97000	97000	97000	97000	8
391	20240613	134400	104797100	96800	96800	96800	96800	0
392	20240613	134300	104797100	96800	96800	96800	96800	0
393	20240613	134200	104797100	96800	96800	96800	96800	0
394	20240613	134100	104797100	96800	96800	96800	96800	0
395	20240613	134000	104797100	96800	96800	96800	96800	0
396	20240613	133900	104797100	96800	96800	96800	96800	0
397	20240613	133800	104797100	96800	96800	96800	96800	0
398	20240613	133700	104797100	96800	96800	96800	96800	0
399	20240613	133600	104797100	96800	96800	96800	96800	0
400	20240613	133500	104797100	96800	96800	96800	96800	0
401	20240613	133400	104797100	96800	96800	96800	96800	0
402	20240613	133300	104797100	96800	96800	96800	96800	0
403	20240613	133200	104797100	96800	96800	96800	96800	0
404	20240613	133100	104797100	96800	96800	96800	96800	0
405	20240613	133000	104797100	96800	96800	96800	96800	0
406	20240613	132900	104797100	96800	96800	96800	96800	0
407	20240613	132800	104797100	96800	96800	96800	96800	0
408	20240613	132700	104797100	96800	96800	96800	96800	0
409	20240613	132600	104797100	96800	96800	96800	96800	0
410	20240613	132500	104797100	96800	96800	96800	96800	0
411	20240613	132400	104797100	96800	96800	96800	96800	0
412	20240613	132300	104797100	96800	96800	96800	96800	0
413	20240613	132200	104797100	96800	96800	96800	96800	0
414	20240613	132100	104797100	96800	96800	96800	96800	0
415	20240613	132000	104797100	96800	96800	96800	96800	0
416	20240613	131900	104797100	96800	96800	96800	96800	0
417	20240613	131800	104797100	96800	96800	96800	96800	0
418	20240613	131700	104797100	96800	96800	96800	96800	0
419	20240613	131600	104797100	96800	96800	96800	96800	0
420	20240613	131500	104797100	96800	96800	96800	96800	0
421	20240613	131400	104797100	96800	96800	96800	96800	0
422	20240613	131300	104797100	96800	96800	96800	96800	0
423	20240613	131200	104797100	96800	96900	96900	96800	10
424	20240613	131100	103828600	97100	97100	97100	97100	1
425	20240613	131000	103731500	97100	97100	97100	97100	85
426	20240613	130900	95478000	97100	97100	97100	97100	0
427	20240613	130800	95478000	97100	97100	97100	97100	0
428	20240613	130700	95478000	97100	97100	97100	97100	17
429	20240613	130600	93827300	97100	97100	97100	97100	0
430	20240613	130500	93827300	97100	97100	97100	97100	1
431	20240613	130400	93730200	97100	97100	97100	97100	1
432	20240613	130300	93633100	97100	97100	97100	97100	0
433	20240613	130200	93633100	97100	97100	97100	97100	1
434	20240613	130100	93536000	97100	97100	97100	97100	0
435	20240613	130000	93536000	97100	97100	97100	97100	1
436	20240613	125900	93438900	97100	97100	97100	97100	0
437	20240613	125800	93438900	97100	97100	97100	97100	1
438	20240613	125700	93341800	97100	97100	97100	97100	0
439	20240613	125600	93341800	97100	97100	97100	97100	1
440	20240613	125500	93244700	97100	97100	97100	97100	1
441	20240613	125400	93147600	97100	97100	97100	97100	0
442	20240613	125300	93147600	97100	97100	97100	97100	1
443	20240613	125200	93050500	97100	97100	97100	97100	0
444	20240613	125100	93050500	97100	97100	97100	97100	1
445	20240613	125000	92953400	97100	97100	97100	97100	0
446	20240613	124900	92953400	97100	97100	97100	97100	1
447	20240613	124800	92856300	97100	97100	97100	97100	1
448	20240613	124700	92759200	97100	97100	97100	97100	0
449	20240613	124600	92759200	97100	97000	97100	97000	10
450	20240613	124500	91788900	97000	97000	97000	97000	0
451	20240613	124400	91788900	97000	97000	97000	97000	1
452	20240613	124300	91691900	96600	96600	96600	96600	0
453	20240613	124200	91691900	96600	96600	96600	96600	0
454	20240613	124100	91691900	96600	96600	96600	96600	0
455	20240613	124000	91691900	96600	96600	96600	96600	0
456	20240613	123900	91691900	96600	96600	96600	96600	0
457	20240613	123800	91691900	96600	96600	96600	96600	0
458	20240613	123700	91691900	96600	96600	96600	96600	0
459	20240613	123600	91691900	96600	96600	96600	96600	0
460	20240613	123500	91691900	96600	96600	96600	96600	0
461	20240613	123400	91691900	96600	96600	96600	96600	0
462	20240613	123300	91691900	96600	96600	96600	96600	0
463	20240613	123200	91691900	96600	96600	96600	96600	0
464	20240613	123100	91691900	96600	96600	96600	96600	0
465	20240613	123000	91691900	96600	96600	96600	96600	0
466	20240613	122900	91691900	96600	96600	96600	96600	0
467	20240613	122800	91691900	96600	96600	96600	96600	0
468	20240613	122700	91691900	96600	96600	96600	96600	0
469	20240613	122600	91691900	96600	96600	96600	96600	0
470	20240613	122500	91691900	96600	96600	96600	96600	0
471	20240613	122400	91691900	96600	96600	96600	96600	0
472	20240613	122300	91691900	96600	97100	97100	96600	75
473	20240613	122200	84428500	97100	97100	97100	97100	0
474	20240613	122100	84428500	97100	97100	97100	97100	1
475	20240613	122000	84331400	97100	97100	97100	97100	0
476	20240613	121900	84331400	97100	97100	97100	97100	2
477	20240613	121800	84137200	97100	97100	97100	97100	2
478	20240613	121700	83943000	97100	97100	97100	97100	1
479	20240613	121600	83845900	97000	97000	97000	97000	0
480	20240613	121500	83845900	97000	97000	97000	97000	0
481	20240613	121400	83845900	97000	97000	97000	97000	0
482	20240613	121300	83845900	97000	97000	97000	97000	2
483	20240613	121200	83651900	97200	97200	97200	97200	1
484	20240613	121100	83554700	97200	97200	97200	97200	1
485	20240613	121000	83457500	97200	97200	97200	97200	0
486	20240613	120900	83457500	97200	97200	97200	97200	1
487	20240613	120800	83360300	97200	97200	97200	97200	0
488	20240613	120700	83360300	97200	97200	97200	97200	1
489	20240613	120600	83263100	97200	97200	97200	97200	0
490	20240613	120500	83263100	97200	97200	97200	97200	1
491	20240613	120400	83165900	97200	97200	97200	97200	1
492	20240613	120300	83068700	97200	97200	97200	97200	0
493	20240613	120200	83068700	97200	97200	97200	97200	1
494	20240613	120100	82971500	97200	97200	97200	97200	0
495	20240613	120000	82971500	97200	97200	97200	97200	1
496	20240613	115900	82874300	97200	97200	97200	97200	0
497	20240613	115800	82874300	97200	97200	97200	97200	1
498	20240613	115700	82777100	97200	97200	97200	97200	1
499	20240613	115600	82679900	97200	97200	97200	97200	0
500	20240613	115500	82679900	97200	97200	97200	97200	1
501	20240613	115400	82582700	97200	97200	97200	97200	0
502	20240613	115300	82582700	97200	97200	97200	97200	1
503	20240613	115200	82485500	97200	97200	97200	97200	0
504	20240613	115100	82485500	97200	97200	97200	97200	1
505	20240613	115000	82388300	97200	97200	97200	97200	1
506	20240613	114900	82291100	97200	97200	97200	97200	0
507	20240613	114800	82291100	97200	97200	97200	97200	1
508	20240613	114700	82193900	97200	97200	97200	97200	0
509	20240613	114600	82193900	97200	97200	97200	97200	1
510	20240613	114500	82096700	97200	97100	97200	97100	39
511	20240613	114400	78306800	97100	97100	97100	97100	1
512	20240613	114300	78209700	97100	97100	97100	97100	21
513	20240613	114200	76170600	97100	97100	97100	97100	0
514	20240613	114100	76170600	97100	97100	97100	97100	1
515	20240613	114000	76073500	97100	97100	97100	97100	0
516	20240613	113900	76073500	97100	97100	97100	97100	1
517	20240613	113800	75976400	97100	97100	97100	97100	0
518	20240613	113700	75976400	97100	97100	97100	97100	1
519	20240613	113600	75879300	97100	97100	97100	97100	1
520	20240613	113500	75782200	97100	97100	97100	97100	0
521	20240613	113400	75782200	97100	97100	97100	97100	49
522	20240613	113300	71024300	97100	97100	97100	97100	0
523	20240613	113200	71024300	97100	97100	97100	97100	1
524	20240613	113100	70927200	97100	97100	97100	97100	0
525	20240613	113000	70927200	97100	97100	97100	97100	1
526	20240613	112900	70830100	97100	97100	97100	97100	1
527	20240613	112800	70733000	97100	97100	97100	97100	0
528	20240613	112700	70733000	97100	97100	97100	97100	1
529	20240613	112600	70635900	97100	97100	97100	97100	10
530	20240613	112500	69664900	97100	97100	97100	97100	1
531	20240613	112400	69567800	97100	97100	97100	97100	0
532	20240613	112300	69567800	97100	97100	97100	97100	2
533	20240613	112200	69373600	97100	97100	97100	97100	1
534	20240613	112100	69276500	97000	97000	97000	97000	0
535	20240613	112000	69276500	97000	97000	97000	97000	0
536	20240613	111900	69276500	97000	97000	97000	97000	1
537	20240613	111800	69179500	97100	97100	97100	97100	1
538	20240613	111700	69082400	97100	97100	97100	97100	0
539	20240613	111600	69082400	97100	97100	97100	97100	1
540	20240613	111500	68985300	97100	97100	97100	97100	2
541	20240613	111400	68791100	97100	97100	97100	97100	0
542	20240613	111300	68791100	97100	97100	97100	97100	1
543	20240613	111200	68694000	97000	97000	97000	97000	0
544	20240613	111100	68694000	97000	97000	97000	97000	0
545	20240613	111000	68694000	97000	97000	97000	97000	51
546	20240613	110900	63747000	97000	97000	97000	97000	1
547	20240613	110800	63650000	97000	97000	97000	97000	1
548	20240613	110700	63553000	97000	97000	97000	97000	0
549	20240613	110600	63553000	97000	97000	97000	97000	2
550	20240613	110500	63359000	97000	97000	97000	97000	0
551	20240613	110400	63359000	97000	97000	97000	97000	1
552	20240613	110300	63262000	96900	96900	96900	96900	38
553	20240613	110200	59579800	97000	97000	97000	97000	1
554	20240613	110100	59482800	96900	96900	96900	96900	0
555	20240613	110000	59482800	96900	96900	96900	96900	51
556	20240613	105900	54540900	96900	96900	96900	96900	0
557	20240613	105800	54540900	96900	96900	96900	96900	1
558	20240613	105700	54444000	96900	96900	96900	96900	1
559	20240613	105600	54347100	96900	96900	96900	96900	0
560	20240613	105500	54347100	96900	96900	96900	96900	1
561	20240613	105400	54250200	96900	96900	96900	96900	1
562	20240613	105300	54153300	96900	96900	96900	96900	0
563	20240613	105200	54153300	96900	96900	96900	96900	1
564	20240613	105100	54056400	96900	96900	96900	96900	0
565	20240613	105000	54056400	96900	96900	96900	96900	1
566	20240613	104900	53959500	96900	96900	96900	96900	0
567	20240613	104800	53959500	96900	96900	96900	96900	1
568	20240613	104700	53862600	96900	96900	96900	96900	1
569	20240613	104600	53765700	96900	96900	96900	96900	0
570	20240613	104500	53765700	96900	96800	96900	96500	101
571	20240613	104400	44017000	97000	97000	97000	97000	0
572	20240613	104300	44017000	97000	97000	97000	97000	1
573	20240613	104200	43920000	97000	97000	97000	97000	0
574	20240613	104100	43920000	97000	97000	97000	97000	1
575	20240613	104000	43823000	97000	97000	97000	97000	1
576	20240613	103900	43726000	97000	97000	97000	97000	0
577	20240613	103800	43726000	97000	97000	97000	97000	1
578	20240613	103700	43629000	97000	97000	97000	97000	1
579	20240613	103600	43532000	96900	96900	96900	96900	2
580	20240613	103500	43338200	96900	96900	96900	96900	0
581	20240613	103400	43338200	96900	96900	96900	96900	1
582	20240613	103300	43241300	96900	96900	96900	96900	1
583	20240613	103200	43144400	96900	96900	96900	96900	1
584	20240613	103100	43047500	96900	96900	96900	96900	5
585	20240613	103000	42563000	96900	96900	96900	96900	1
586	20240613	102900	42466100	96800	96800	96800	96800	0
587	20240613	102800	42466100	96800	96800	96800	96800	0
588	20240613	102700	42466100	96800	96800	96800	96800	1
589	20240613	102600	42369300	96800	96700	96800	96700	12
590	20240613	102500	41208000	96700	96600	96700	96600	2
591	20240613	102400	41014700	96300	96300	96300	96300	0
592	20240613	102300	41014700	96300	96300	96300	96300	0
593	20240613	102200	41014700	96300	96300	96300	96300	0
594	20240613	102100	41014700	96300	96300	96300	96300	0
595	20240613	102000	41014700	96300	96300	96300	96300	0
596	20240613	101900	41014700	96300	96300	96300	96300	0
597	20240613	101800	41014700	96300	96300	96300	96300	0
598	20240613	101700	41014700	96300	96300	96300	96300	0
599	20240613	101600	41014700	96300	96300	96300	96300	0
600	20240613	101500	41014700	96300	96300	96300	96300	0
601	20240613	101400	41014700	96300	96300	96300	96300	0
602	20240613	101300	41014700	96300	96300	96300	96300	0
603	20240613	101200	41014700	96300	96300	96300	96300	0
604	20240613	101100	41014700	96300	96300	96300	96300	0
605	20240613	101000	41014700	96300	96400	96400	96300	50
606	20240613	100900	36199400	96800	96800	96800	96800	0
607	20240613	100800	36199400	96800	96800	96800	96800	1
608	20240613	100700	36102600	96800	96800	96800	96800	0
609	20240613	100600	36102600	96800	96800	96800	96800	1
610	20240613	100500	36005800	96800	96800	96800	96800	1
611	20240613	100400	35909000	96800	96800	96800	96800	0
612	20240613	100300	35909000	96800	96800	96800	96800	6
613	20240613	100200	35328200	96800	96800	96800	96800	15
614	20240613	100100	33876200	96800	96800	96800	96800	1
615	20240613	100000	33779400	96800	96800	96800	96800	1
616	20240613	095900	33682600	96300	96300	96300	96300	0
617	20240613	095800	33682600	96300	96300	96300	96300	0
618	20240613	095700	33682600	96300	96300	96300	96300	0
619	20240613	095600	33682600	96300	96600	96600	96300	120
620	20240613	095500	22117100	96500	96500	96500	96500	0
621	20240613	095400	22117100	96500	96500	96500	96500	0
622	20240613	095300	22117100	96500	96500	96500	96500	0
623	20240613	095200	22117100	96500	96500	96500	96500	0
624	20240613	095100	22117100	96500	96500	96500	96500	0
625	20240613	095000	22117100	96500	96500	96500	96500	0
626	20240613	094900	22117100	96500	96500	96500	96500	0
627	20240613	094800	22117100	96500	96600	96600	96500	41
628	20240613	094700	18159400	96500	96500	96500	96500	0
629	20240613	094600	18159400	96500	96500	96500	96500	0
630	20240613	094500	18159400	96500	96500	96500	96500	0
631	20240613	094400	18159400	96500	96500	96500	96500	0
632	20240613	094300	18159400	96500	96500	96500	96500	0
633	20240613	094200	18159400	96500	96500	96500	96500	0
634	20240613	094100	18159400	96500	96500	96500	96500	0
635	20240613	094000	18159400	96500	96500	96500	96500	0
636	20240613	093900	18159400	96500	96500	96500	96500	0
637	20240613	093800	18159400	96500	96500	96500	96500	0
638	20240613	093700	18159400	96500	96500	96500	96500	0
639	20240613	093600	18159400	96500	96500	96500	96500	0
640	20240613	093500	18159400	96500	96500	96500	96500	0
641	20240613	093400	18159400	96500	96500	96500	96500	0
642	20240613	093300	18159400	96500	96500	96500	96500	0
643	20240613	093200	18159400	96500	96500	96500	96500	0
644	20240613	093100	18159400	96500	96500	96500	96500	0
645	20240613	093000	18159400	96500	96500	96500	96500	0
646	20240613	092900	18159400	96500	96500	96500	96500	0
647	20240613	092800	18159400	96500	96600	96600	96500	15
648	20240613	092700	16711700	96500	96500	96500	96500	0
649	20240613	092600	16711700	96500	96500	96500	96500	0
650	20240613	092500	16711700	96500	96500	96500	96500	7
651	20240613	092400	16036200	96500	96700	96700	96500	63
652	20240613	092300	9956000	96500	96500	96500	96500	0
653	20240613	092200	9956000	96500	96500	96500	96500	0
654	20240613	092100	9956000	96500	96500	96500	96500	0
655	20240613	092000	9956000	96500	96500	96500	96500	0
656	20240613	091900	9956000	96500	96700	96700	96500	66
657	20240613	091800	3583700	96700	96700	96700	96700	1
658	20240613	091700	3487000	96700	96700	96700	96700	1
659	20240613	091600	3390300	96700	96900	96900	96700	8
660	20240613	091500	2615900	96900	96900	96900	96900	1
661	20240613	091400	2519000	96900	96900	96900	96900	0
662	20240613	091300	2519000	96900	96900	96900	96900	1
663	20240613	091200	2422100	96900	96900	96900	96900	1
664	20240613	091100	2325200	97000	97000	97000	97000	0
665	20240613	091000	2325200	97000	97000	97000	97000	1
666	20240613	090900	2228200	97000	97000	97000	97000	3
667	20240613	090800	1937200	97000	97000	97000	97000	0
668	20240613	090700	1937200	97000	97000	97000	97000	0
669	20240613	090600	1937200	97000	97000	97000	97000	1
670	20240613	090500	1840200	97000	97000	97000	97000	1
671	20240613	090400	1743200	97000	97000	97000	97000	0
672	20240613	090300	1743200	97000	97000	97000	97000	1
673	20240613	090200	1646200	97000	97000	97000	97000	1
674	20240613	090100	1549200	97000	97000	97000	97000	0
675	20240613	090000	1549200	97000	96800	97000	96800	16