KissMeData/011390/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185700	377309700	56600	56600	56600	56600	157
3	20240607	185600	377309700	56600	56600	56600	56600	0
4	20240607	185500	377309700	56600	56600	56600	56600	0
5	20240607	185400	377309700	56600	56600	56600	56600	0
6	20240607	185300	377309700	56600	56600	56600	56600	0
7	20240607	185200	377309700	56600	56600	56600	56600	0
8	20240607	185100	377309700	56600	56600	56600	56600	0
9	20240607	185000	377309700	56600	56600	56600	56600	0
10	20240607	184900	377309700	56600	56600	56600	56600	0
11	20240607	184800	377309700	56600	56600	56600	56600	0
12	20240607	184700	377309700	56600	56600	56600	56600	0
13	20240607	184600	377309700	56600	56600	56600	56600	0
14	20240607	184500	377309700	56600	56600	56600	56600	0
15	20240607	184400	377309700	56600	56600	56600	56600	0
16	20240607	184300	377309700	56600	56600	56600	56600	0
17	20240607	184200	377309700	56600	56600	56600	56600	0
18	20240607	184100	377309700	56600	56600	56600	56600	0
19	20240607	184000	377309700	56600	56600	56600	56600	0
20	20240607	183900	377309700	56600	56600	56600	56600	0
21	20240607	183800	377309700	56600	56600	56600	56600	0
22	20240607	183700	377309700	56600	56600	56600	56600	0
23	20240607	183600	377309700	56600	56600	56600	56600	0
24	20240607	183500	377309700	56600	56600	56600	56600	0
25	20240607	183400	377309700	56600	56600	56600	56600	0
26	20240607	183300	377309700	56600	56600	56600	56600	0
27	20240607	183200	377309700	56600	56600	56600	56600	0
28	20240607	183100	377309700	56600	56600	56600	56600	0
29	20240607	183000	377309700	56600	56600	56600	56600	0
30	20240607	182900	377309700	56600	56600	56600	56600	0
31	20240607	182800	377309700	56600	56600	56600	56600	0
32	20240607	182700	377309700	56600	56600	56600	56600	157
33	20240607	182600	377309700	56600	56600	56600	56600	0
34	20240607	182500	377309700	56600	56600	56600	56600	0
35	20240607	182400	377309700	56600	56600	56600	56600	0
36	20240607	182300	377309700	56600	56600	56600	56600	0
37	20240607	182200	377309700	56600	56600	56600	56600	0
38	20240607	182100	377309700	56600	56600	56600	56600	0
39	20240607	182000	377309700	56600	56600	56600	56600	0
40	20240607	181900	377309700	56600	56600	56600	56600	0
41	20240607	181800	377309700	56600	56600	56600	56600	0
42	20240607	181700	377309700	56600	56600	56600	56600	0
43	20240607	181600	377309700	56600	56600	56600	56600	0
44	20240607	181500	377309700	56600	56600	56600	56600	0
45	20240607	181400	377309700	56600	56600	56600	56600	0
46	20240607	181300	377309700	56600	56600	56600	56600	0
47	20240607	181200	377309700	56600	56600	56600	56600	0
48	20240607	181100	377309700	56600	56600	56600	56600	0
49	20240607	181000	377309700	56600	56600	56600	56600	0
50	20240607	180900	377309700	56600	56600	56600	56600	0
51	20240607	180800	377309700	56600	56600	56600	56600	0
52	20240607	180700	377309700	56600	56600	56600	56600	0
53	20240607	180600	377309700	56600	56600	56600	56600	0
54	20240607	180500	377309700	56600	56600	56600	56600	0
55	20240607	180400	377309700	56600	56600	56600	56600	0
56	20240607	180300	377309700	56600	56600	56600	56600	0
57	20240607	180200	377309700	56600	56600	56600	56600	0
58	20240607	180100	377309700	56600	56600	56600	56600	0
59	20240607	180000	377309700	56600	56600	56600	56600	0
60	20240607	175900	377309700	56600	56600	56600	56600	0
61	20240607	175800	377309700	56600	56600	56600	56600	0
62	20240607	175700	377309700	56600	56600	56600	56600	157
63	20240607	175600	377309700	56600	56600	56600	56600	0
64	20240607	175500	377309700	56600	56600	56600	56600	0
65	20240607	175400	377309700	56600	56600	56600	56600	0
66	20240607	175300	377309700	56600	56600	56600	56600	0
67	20240607	175200	377309700	56600	56600	56600	56600	0
68	20240607	175100	377309700	56600	56600	56600	56600	0
69	20240607	175000	377309700	56600	56600	56600	56600	0
70	20240607	174900	377309700	56600	56600	56600	56600	0
71	20240607	174800	377309700	56600	56600	56600	56600	0
72	20240607	174700	377309700	56600	56600	56600	56600	0
73	20240607	174600	377309700	56600	56600	56600	56600	0
74	20240607	174500	377309700	56600	56600	56600	56600	0
75	20240607	174400	377309700	56600	56600	56600	56600	0
76	20240607	174300	377309700	56600	56600	56600	56600	0
77	20240607	174200	377309700	56600	56600	56600	56600	0
78	20240607	174100	377309700	56600	56600	56600	56600	0
79	20240607	174000	377309700	56600	56600	56600	56600	0
80	20240607	173900	377309700	56600	56600	56600	56600	0
81	20240607	173800	377309700	56600	56600	56600	56600	0
82	20240607	173700	377309700	56600	56600	56600	56600	0
83	20240607	173600	377309700	56600	56600	56600	56600	0
84	20240607	173500	377309700	56600	56600	56600	56600	0
85	20240607	173400	377309700	56600	56600	56600	56600	0
86	20240607	173300	377309700	56600	56600	56600	56600	0
87	20240607	173200	377309700	56600	56600	56600	56600	0
88	20240607	173100	377309700	56600	56600	56600	56600	0
89	20240607	173000	377309700	56600	56600	56600	56600	0
90	20240607	172900	377309700	56600	56600	56600	56600	0
91	20240607	172800	377309700	56600	56600	56600	56600	0
92	20240607	172700	377309700	56600	56600	56600	56600	157
93	20240607	172600	377309700	56600	56600	56600	56600	0
94	20240607	172500	377309700	56600	56600	56600	56600	0
95	20240607	172400	377309700	56600	56600	56600	56600	0
96	20240607	172300	377309700	56600	56600	56600	56600	0
97	20240607	172200	377309700	56600	56600	56600	56600	0
98	20240607	172100	377309700	56600	56600	56600	56600	0
99	20240607	172000	377309700	56600	56600	56600	56600	0
100	20240607	171900	377309700	56600	56600	56600	56600	0
101	20240607	171800	377309700	56600	56600	56600	56600	0
102	20240607	171700	377309700	56600	56600	56600	56600	0
103	20240607	171600	377309700	56600	56600	56600	56600	0
104	20240607	171500	377309700	56600	56600	56600	56600	0
105	20240607	171400	377309700	56600	56600	56600	56600	0
106	20240607	171300	377309700	56600	56600	56600	56600	0
107	20240607	171200	377309700	56600	56600	56600	56600	0
108	20240607	171100	377309700	56600	56600	56600	56600	0
109	20240607	171000	377309700	56600	56600	56600	56600	0
110	20240607	170900	377309700	56600	56600	56600	56600	0
111	20240607	170800	377309700	56600	56600	56600	56600	0
112	20240607	170700	377309700	56600	56600	56600	56600	0
113	20240607	170600	377309700	56600	56600	56600	56600	0
114	20240607	170500	377309700	56600	56600	56600	56600	0
115	20240607	170400	377309700	56600	56600	56600	56600	0
116	20240607	170300	377309700	56600	56600	56600	56600	0
117	20240607	170200	377309700	56600	56600	56600	56600	0
118	20240607	170100	377309700	56600	56600	56600	56600	0
119	20240607	170000	377309700	56600	56600	56600	56600	0
120	20240607	165900	377309700	56600	56600	56600	56600	0
121	20240607	165800	377309700	56600	56600	56600	56600	0
122	20240607	165700	377309700	56600	56600	56600	56600	157
123	20240607	165600	377309700	56600	56600	56600	56600	0
124	20240607	165500	377309700	56600	56600	56600	56600	0
125	20240607	165400	377309700	56600	56600	56600	56600	0
126	20240607	165300	377309700	56600	56600	56600	56600	0
127	20240607	165200	377309700	56600	56600	56600	56600	0
128	20240607	165100	377309700	56600	56600	56600	56600	0
129	20240607	165000	377309700	56600	56600	56600	56600	0
130	20240607	164900	377309700	56600	56600	56600	56600	0
131	20240607	164800	377309700	56600	56600	56600	56600	0
132	20240607	164700	377309700	56600	56600	56600	56600	0
133	20240607	164600	377309700	56600	56600	56600	56600	0
134	20240607	164500	377309700	56600	56600	56600	56600	0
135	20240607	164400	377309700	56600	56600	56600	56600	0
136	20240607	164300	377309700	56600	56600	56600	56600	0
137	20240607	164200	377309700	56600	56600	56600	56600	0
138	20240607	164100	377309700	56600	56600	56600	56600	0
139	20240607	164000	377309700	56600	56600	56600	56600	0
140	20240607	163900	377309700	56600	56600	56600	56600	0
141	20240607	163800	377309700	56600	56600	56600	56600	0
142	20240607	163700	377309700	56600	56600	56600	56600	0
143	20240607	163600	377309700	56600	56600	56600	56600	0
144	20240607	163500	377309700	56600	56600	56600	56600	0
145	20240607	163400	377309700	56600	56600	56600	56600	0
146	20240607	163300	377309700	56600	56600	56600	56600	0
147	20240607	163200	377309700	56600	56600	56600	56600	0
148	20240607	163100	377309700	56600	56600	56600	56600	0
149	20240607	163000	377309700	56600	56600	56600	56600	0
150	20240607	162900	377309700	56600	56600	56600	56600	0
151	20240607	162800	377309700	56600	56600	56600	56600	0
152	20240607	162700	377309700	56600	56600	56600	56600	157
153	20240607	162600	377309700	56600	56600	56600	56600	0
154	20240607	162500	377309700	56600	56600	56600	56600	0
155	20240607	162400	377309700	56600	56600	56600	56600	0
156	20240607	162300	377309700	56600	56600	56600	56600	0
157	20240607	162200	377309700	56600	56600	56600	56600	0
158	20240607	162100	377309700	56600	56600	56600	56600	0
159	20240607	162000	377309700	56600	56600	56600	56600	0
160	20240607	161900	377309700	56600	56600	56600	56600	0
161	20240607	161800	377309700	56600	56600	56600	56600	0
162	20240607	161700	377309700	56600	56600	56600	56600	0
163	20240607	161600	377309700	56600	56600	56600	56600	0
164	20240607	161500	377309700	56600	56600	56600	56600	0
165	20240607	161400	377309700	56600	56600	56600	56600	0
166	20240607	161300	377309700	56600	56600	56600	56600	0
167	20240607	161200	377309700	56600	56600	56600	56600	0
168	20240607	161100	377309700	56600	56600	56600	56600	0
169	20240607	161000	377309700	56600	56600	56600	56600	0
170	20240607	160900	377309700	56600	56600	56600	56600	0
171	20240607	160800	377309700	56600	56600	56600	56600	0
172	20240607	160700	377309700	56600	56600	56600	56600	0
173	20240607	160600	377309700	56600	56600	56600	56600	0
174	20240607	160500	377309700	56600	56600	56600	56600	0
175	20240607	160400	377309700	56600	56600	56600	56600	0
176	20240607	160300	377309700	56600	56600	56600	56600	0
177	20240607	160200	377309700	56600	56600	56600	56600	0
178	20240607	160100	377309700	56600	56600	56600	56600	0
179	20240607	160000	377309700	56600	56600	56600	56600	0
180	20240607	155900	377309700	56600	56600	56600	56600	0
181	20240607	155800	377309700	56600	56600	56600	56600	0
182	20240607	155700	377309700	56600	56600	56600	56600	157
183	20240607	155600	377309700	56600	56600	56600	56600	0
184	20240607	155500	377309700	56600	56600	56600	56600	0
185	20240607	155400	377309700	56600	56600	56600	56600	0
186	20240607	155300	377309700	56600	56600	56600	56600	0
187	20240607	155200	377309700	56600	56600	56600	56600	0
188	20240607	155100	377309700	56600	56600	56600	56600	0
189	20240607	155000	377309700	56600	56600	56600	56600	0
190	20240607	154900	377309700	56600	56600	56600	56600	0
191	20240607	154800	377309700	56600	56600	56600	56600	0
192	20240607	154700	377309700	56600	56600	56600	56600	0
193	20240607	154600	377309700	56600	56600	56600	56600	0
194	20240607	154500	377309700	56600	56600	56600	56600	0
195	20240607	154400	377309700	56600	56600	56600	56600	0
196	20240607	154300	377309700	56600	56600	56600	56600	0
197	20240607	154200	377309700	56600	56600	56600	56600	0
198	20240607	154100	377309700	56600	56600	56600	56600	0
199	20240607	154000	377309700	56600	56600	56600	56600	0
200	20240607	153900	377309700	56600	56600	56600	56600	0
201	20240607	153800	377309700	56600	56600	56600	56600	0
202	20240607	153700	377309700	56600	56600	56600	56600	0
203	20240607	153600	377309700	56600	56600	56600	56600	0
204	20240607	153500	377309700	56600	56600	56600	56600	0
205	20240607	153400	377309700	56600	56600	56600	56600	0
206	20240607	153300	377309700	56600	56600	56600	56600	0
207	20240607	153200	377309700	56600	56600	56600	56600	0
208	20240607	153100	377309700	56600	56600	56600	56600	0
209	20240607	153000	377309700	56600	56600	56600	56600	157
210	20240607	152900	368423500	56900	56900	56900	56900	0
211	20240607	152800	368423500	56900	56900	56900	56900	0
212	20240607	152700	368423500	56900	56900	56900	56900	0
213	20240607	152600	368423500	56900	56900	56900	56900	0
214	20240607	152500	368423500	56900	56900	56900	56900	0
215	20240607	152400	368423500	56900	56900	56900	56900	0
216	20240607	152300	368423500	56900	56900	56900	56900	0
217	20240607	152200	368423500	56900	56900	56900	56900	0
218	20240607	152100	368423500	56900	56900	56900	56900	0
219	20240607	152000	368423500	56900	56900	56900	56900	0
220	20240607	151900	368423500	56900	57000	57000	56900	43
221	20240607	151800	365975400	57000	57100	57100	57000	71
222	20240607	151700	361928300	57100	57100	57100	57100	10
223	20240607	151600	361357300	57100	57100	57100	57100	1
224	20240607	151500	361300200	57000	57000	57000	57000	27
225	20240607	151400	359761200	57100	57200	57200	57100	44
226	20240607	151300	357248700	57400	57400	57400	57400	13
227	20240607	151200	356502500	57400	57400	57400	57400	0
228	20240607	151100	356502500	57400	57400	57400	57400	0
229	20240607	151000	356502500	57400	57100	57400	57100	4
230	20240607	150900	356273800	57100	57100	57100	57100	0
231	20240607	150800	356273800	57100	57100	57100	57100	0
232	20240607	150700	356273800	57100	57100	57100	57100	0
233	20240607	150600	356273800	57100	57200	57200	57100	6
234	20240607	150500	355930900	57200	57200	57200	57200	3
235	20240607	150400	355759300	57200	57200	57200	57200	0
236	20240607	150300	355759300	57200	57200	57200	57200	1
237	20240607	150200	355702100	57300	57300	57300	57300	0
238	20240607	150100	355702100	57300	57300	57300	57300	0
239	20240607	150000	355702100	57300	57300	57300	57300	0
240	20240607	145900	355702100	57300	57300	57300	57300	0
241	20240607	145800	355702100	57300	57300	57300	57300	0
242	20240607	145700	355702100	57300	57300	57300	57300	0
243	20240607	145600	355702100	57300	57300	57300	57300	0
244	20240607	145500	355702100	57300	57300	57300	57300	0
245	20240607	145400	355702100	57300	57300	57300	57300	0
246	20240607	145300	355702100	57300	57300	57300	57300	0
247	20240607	145200	355702100	57300	57100	57300	57100	2
248	20240607	145100	355587700	57100	57100	57100	57100	0
249	20240607	145000	355587700	57100	57100	57100	57100	0
250	20240607	144900	355587700	57100	57100	57100	57100	0
251	20240607	144800	355587700	57100	57100	57100	57100	0
252	20240607	144700	355587700	57100	57100	57100	57100	3
253	20240607	144600	355416400	57100	57100	57100	57100	0
254	20240607	144500	355416400	57100	57100	57100	57100	0
255	20240607	144400	355416400	57100	57100	57100	57100	0
256	20240607	144300	355416400	57100	57100	57100	57100	0
257	20240607	144200	355416400	57100	57100	57100	57100	1
258	20240607	144100	355359300	57100	57100	57100	57100	1
259	20240607	144000	355302200	57000	57000	57000	57000	0
260	20240607	143900	355302200	57000	57000	57000	57000	0
261	20240607	143800	355302200	57000	57000	57000	57000	0
262	20240607	143700	355302200	57000	57000	57000	57000	0
263	20240607	143600	355302200	57000	57000	57000	57000	0
264	20240607	143500	355302200	57000	57000	57000	57000	15
265	20240607	143400	354447200	57300	57300	57300	57300	0
266	20240607	143300	354447200	57300	57300	57300	57300	0
267	20240607	143200	354447200	57300	57300	57300	57300	0
268	20240607	143100	354447200	57300	57300	57300	57300	0
269	20240607	143000	354447200	57300	57300	57300	57300	7
270	20240607	142900	354046100	57000	57000	57000	57000	0
271	20240607	142800	354046100	57000	57000	57000	57000	5
272	20240607	142700	353761100	57300	57300	57300	57300	8
273	20240607	142600	353302700	57300	57300	57300	57300	0
274	20240607	142500	353302700	57300	57300	57300	57300	0
275	20240607	142400	353302700	57300	57300	57300	57300	0
276	20240607	142300	353302700	57300	57300	57300	57300	0
277	20240607	142200	353302700	57300	57300	57300	57300	4
278	20240607	142100	353073500	57000	57000	57000	57000	0
279	20240607	142000	353073500	57000	57000	57000	57000	0
280	20240607	141900	353073500	57000	57000	57000	57000	0
281	20240607	141800	353073500	57000	57000	57000	57000	0
282	20240607	141700	353073500	57000	57000	57000	57000	0
283	20240607	141600	353073500	57000	57000	57000	57000	0
284	20240607	141500	353073500	57000	57000	57000	57000	0
285	20240607	141400	353073500	57000	57000	57000	57000	13
286	20240607	141300	352332500	57000	57300	57300	57000	104
287	20240607	141200	346393700	57300	57300	57300	57300	0
288	20240607	141100	346393700	57300	57300	57300	57300	0
289	20240607	141000	346393700	57300	57300	57300	57300	0
290	20240607	140900	346393700	57300	57300	57300	57300	0
291	20240607	140800	346393700	57300	57300	57300	57300	1
292	20240607	140700	346336400	57300	57300	57300	57300	0
293	20240607	140600	346336400	57300	57300	57300	57300	1
294	20240607	140500	346279100	57400	57400	57400	57400	0
295	20240607	140400	346279100	57400	57400	57400	57400	2
296	20240607	140300	346164300	57400	57400	57400	57400	3
297	20240607	140200	345992100	57100	57100	57100	57100	0
298	20240607	140100	345992100	57100	57200	57200	57100	165
299	20240607	140000	336569100	57200	57200	57200	57200	0
300	20240607	135900	336569100	57200	57200	57200	57200	1
301	20240607	135800	336511900	57100	57100	57100	57100	0
302	20240607	135700	336511900	57100	57100	57100	57100	0
303	20240607	135600	336511900	57100	57100	57100	57100	0
304	20240607	135500	336511900	57100	57200	57200	57100	20
305	20240607	135400	335368100	57100	57100	57100	57100	0
306	20240607	135300	335368100	57100	57300	57300	57100	324
307	20240607	135200	316826100	57300	57300	57300	57300	0
308	20240607	135100	316826100	57300	57300	57300	57300	0
309	20240607	135000	316826100	57300	57300	57300	57300	0
310	20240607	134900	316826100	57300	57300	57300	57300	0
311	20240607	134800	316826100	57300	57300	57300	57300	0
312	20240607	134700	316826100	57300	57300	57300	57300	0
313	20240607	134600	316826100	57300	57400	57400	57300	130
314	20240607	134500	309365700	57400	57400	57400	57400	0
315	20240607	134400	309365700	57400	57400	57400	57400	0
316	20240607	134300	309365700	57400	57400	57400	57400	0
317	20240607	134200	309365700	57400	57400	57400	57400	0
318	20240607	134100	309365700	57400	57400	57400	57400	0
319	20240607	134000	309365700	57400	57400	57400	57400	0
320	20240607	133900	309365700	57400	57400	57400	57400	0
321	20240607	133800	309365700	57400	57400	57400	57400	0
322	20240607	133700	309365700	57400	57400	57400	57400	1
323	20240607	133600	309308300	57800	57800	57800	57800	0
324	20240607	133500	309308300	57800	57800	57800	57800	0
325	20240607	133400	309308300	57800	57800	57800	57800	0
326	20240607	133300	309308300	57800	57800	57800	57800	0
327	20240607	133200	309308300	57800	57800	57800	57800	1
328	20240607	133100	309250500	57500	57500	57500	57500	0
329	20240607	133000	309250500	57500	57500	57500	57500	0
330	20240607	132900	309250500	57500	57500	57500	57500	0
331	20240607	132800	309250500	57500	57500	57500	57500	0
332	20240607	132700	309250500	57500	57500	57500	57500	0
333	20240607	132600	309250500	57500	57500	57500	57500	1
334	20240607	132500	309193000	57500	57500	57500	57500	4
335	20240607	132400	308963000	57500	57500	57500	57500	0
336	20240607	132300	308963000	57500	57500	57500	57500	0
337	20240607	132200	308963000	57500	57500	57500	57500	0
338	20240607	132100	308963000	57500	57500	57500	57500	0
339	20240607	132000	308963000	57500	57500	57500	57500	0
340	20240607	131900	308963000	57500	57500	57500	57500	0
341	20240607	131800	308963000	57500	57500	57500	57500	0
342	20240607	131700	308963000	57500	57500	57500	57500	0
343	20240607	131600	308963000	57500	57500	57500	57500	0
344	20240607	131500	308963000	57500	57500	57500	57500	0
345	20240607	131400	308963000	57500	57500	57500	57500	0
346	20240607	131300	308963000	57500	57500	57500	57500	0
347	20240607	131200	308963000	57500	57500	57500	57500	30
348	20240607	131100	307238000	57500	57500	57500	57500	0
349	20240607	131000	307238000	57500	57500	57500	57500	0
350	20240607	130900	307238000	57500	57500	57500	57500	12
351	20240607	130800	306548000	57600	57600	57600	57600	0
352	20240607	130700	306548000	57600	57600	57600	57600	0
353	20240607	130600	306548000	57600	57600	57600	57600	0
354	20240607	130500	306548000	57600	57600	57600	57600	0
355	20240607	130400	306548000	57600	57600	57600	57600	0
356	20240607	130300	306548000	57600	57600	57600	57600	0
357	20240607	130200	306548000	57600	57600	57600	57600	0
358	20240607	130100	306548000	57600	57600	57600	57600	0
359	20240607	130000	306548000	57600	57600	57600	57600	0
360	20240607	125900	306548000	57600	57600	57600	57600	0
361	20240607	125800	306548000	57600	57600	57600	57600	0
362	20240607	125700	306548000	57600	57600	57600	57600	0
363	20240607	125600	306548000	57600	57600	57600	57600	4
364	20240607	125500	306317600	57600	57600	57600	57600	7
365	20240607	125400	305914400	57600	57600	57600	57600	0
366	20240607	125300	305914400	57600	57600	57600	57600	0
367	20240607	125200	305914400	57600	57600	57600	57600	0
368	20240607	125100	305914400	57600	57600	57600	57600	0
369	20240607	125000	305914400	57600	57600	57600	57600	2
370	20240607	124900	305799200	57700	57700	57700	57700	0
371	20240607	124800	305799200	57700	57700	57700	57700	10
372	20240607	124700	305222200	57700	57700	57700	57700	0
373	20240607	124600	305222200	57700	57700	57700	57700	0
374	20240607	124500	305222200	57700	57700	57700	57700	0
375	20240607	124400	305222200	57700	57700	57700	57700	0
376	20240607	124300	305222200	57700	57600	57700	57600	32
377	20240607	124200	303378800	57800	57800	57800	57800	1
378	20240607	124100	303321000	57800	57800	57800	57800	1
379	20240607	124000	303263200	57800	57800	57800	57800	7
380	20240607	123900	302858600	57800	57800	57800	57800	1
381	20240607	123800	302800800	57600	57600	57600	57600	0
382	20240607	123700	302800800	57600	57600	57600	57600	0
383	20240607	123600	302800800	57600	57600	57600	57600	1
384	20240607	123500	302743200	57600	57600	57600	57600	0
385	20240607	123400	302743200	57600	57600	57600	57600	0
386	20240607	123300	302743200	57600	57600	57600	57600	0
387	20240607	123200	302743200	57600	57600	57600	57600	0
388	20240607	123100	302743200	57600	57600	57600	57600	0
389	20240607	123000	302743200	57600	57600	57600	57600	0
390	20240607	122900	302743200	57600	57600	57600	57600	0
391	20240607	122800	302743200	57600	57600	57600	57600	0
392	20240607	122700	302743200	57600	57600	57600	57600	0
393	20240607	122600	302743200	57600	57600	57600	57600	0
394	20240607	122500	302743200	57600	57600	57600	57600	0
395	20240607	122400	302743200	57600	57600	57600	57600	0
396	20240607	122300	302743200	57600	57600	57600	57600	10
397	20240607	122200	302167200	57600	57600	57600	57600	0
398	20240607	122100	302167200	57600	57600	57600	57600	0
399	20240607	122000	302167200	57600	57600	57600	57600	0
400	20240607	121900	302167200	57600	57600	57600	57600	0
401	20240607	121800	302167200	57600	57600	57600	57600	0
402	20240607	121700	302167200	57600	57600	57600	57600	0
403	20240607	121600	302167200	57600	57600	57600	57600	0
404	20240607	121500	302167200	57600	57600	57600	57600	0
405	20240607	121400	302167200	57600	57600	57600	57600	0
406	20240607	121300	302167200	57600	57600	57600	57600	0
407	20240607	121200	302167200	57600	57600	57600	57600	0
408	20240607	121100	302167200	57600	57600	57600	57600	19
409	20240607	121000	301072800	57500	57500	57500	57500	0
410	20240607	120900	301072800	57500	57500	57500	57500	0
411	20240607	120800	301072800	57500	57500	57500	57500	0
412	20240607	120700	301072800	57500	57500	57500	57500	0
413	20240607	120600	301072800	57500	57500	57500	57500	60
414	20240607	120500	297622800	57500	57500	57500	57500	0
415	20240607	120400	297622800	57500	57500	57500	57500	10
416	20240607	120300	297047800	57500	57500	57500	57500	0
417	20240607	120200	297047800	57500	57500	57500	57500	0
418	20240607	120100	297047800	57500	57500	57500	57500	1
419	20240607	120000	296990300	57500	57500	57500	57500	0
420	20240607	115900	296990300	57500	57500	57500	57500	0
421	20240607	115800	296990300	57500	57500	57500	57500	3
422	20240607	115700	296817800	57400	57400	57400	57400	0
423	20240607	115600	296817800	57400	57400	57400	57400	0
424	20240607	115500	296817800	57400	57400	57400	57400	0
425	20240607	115400	296817800	57400	57500	57500	57400	156
426	20240607	115300	287862800	57500	57500	57500	57500	0
427	20240607	115200	287862800	57500	57900	58000	57500	25
428	20240607	115100	286422800	57900	57900	57900	57900	1
429	20240607	115000	286364900	57500	57500	57500	57500	0
430	20240607	114900	286364900	57500	57500	57500	57500	0
431	20240607	114800	286364900	57500	57500	57500	57500	0
432	20240607	114700	286364900	57500	58000	58000	57500	6
433	20240607	114600	286019400	58100	57500	58100	57500	151
434	20240607	114500	277270800	57500	57600	57600	57500	6
435	20240607	114400	276925700	57600	57600	57600	57600	20
436	20240607	114300	275773700	57400	57400	57400	57400	0
437	20240607	114200	275773700	57400	57400	57400	57400	0
438	20240607	114100	275773700	57400	57400	57400	57400	0
439	20240607	114000	275773700	57400	57400	57400	57400	0
440	20240607	113900	275773700	57400	57400	57400	57400	0
441	20240607	113800	275773700	57400	57400	57400	57400	0
442	20240607	113700	275773700	57400	57400	57400	57400	0
443	20240607	113600	275773700	57400	57400	57400	57400	0
444	20240607	113500	275773700	57400	57400	57400	57400	0
445	20240607	113400	275773700	57400	57400	57400	57400	0
446	20240607	113300	275773700	57400	57400	57400	57400	0
447	20240607	113200	275773700	57400	57400	57400	57400	0
448	20240607	113100	275773700	57400	57500	57500	57400	56
449	20240607	113000	272558700	57400	57400	57400	57400	0
450	20240607	112900	272558700	57400	57400	57400	57400	0
451	20240607	112800	272558700	57400	57400	57400	57400	0
452	20240607	112700	272558700	57400	57400	57400	57400	0
453	20240607	112600	272558700	57400	57400	57400	57400	0
454	20240607	112500	272558700	57400	57400	57400	57400	0
455	20240607	112400	272558700	57400	57400	57400	57400	0
456	20240607	112300	272558700	57400	57400	57400	57400	3
457	20240607	112200	272386500	57400	57400	57400	57400	0
458	20240607	112100	272386500	57400	57400	57400	57400	20
459	20240607	112000	271238500	57400	57400	57400	57400	2
460	20240607	111900	271123700	57400	57400	57400	57400	0
461	20240607	111800	271123700	57400	57400	57400	57400	0
462	20240607	111700	271123700	57400	57400	57400	57400	0
463	20240607	111600	271123700	57400	57400	57400	57400	7
464	20240607	111500	270721900	57400	57400	57400	57400	0
465	20240607	111400	270721900	57400	57400	57400	57400	0
466	20240607	111300	270721900	57400	57300	57400	57300	17
467	20240607	111200	269747300	57300	57300	57300	57300	1
468	20240607	111100	269690000	57400	57400	57400	57400	0
469	20240607	111000	269690000	57400	57400	57400	57400	0
470	20240607	110900	269690000	57400	57500	57500	57400	281
471	20240607	110800	253548600	57700	57700	57700	57700	5
472	20240607	110700	253260100	57400	57400	57400	57400	0
473	20240607	110600	253260100	57400	57400	57400	57400	88
474	20240607	110500	248208900	57400	57400	57400	57400	0
475	20240607	110400	248208900	57400	57400	57400	57400	0
476	20240607	110300	248208900	57400	57500	57500	57400	15
477	20240607	110200	247347200	57700	57700	57700	57700	0
478	20240607	110100	247347200	57700	57700	57700	57700	4
479	20240607	110000	247116400	57700	57700	57700	57700	11
480	20240607	105900	246481700	57600	57600	57600	57600	13
481	20240607	105800	245732900	57600	57600	57600	57600	15
482	20240607	105700	244868900	57600	57600	57600	57600	2
483	20240607	105600	244753700	57500	57500	57500	57500	95
484	20240607	105500	239291200	57500	57500	57500	57500	0
485	20240607	105400	239291200	57500	57500	57500	57500	0
486	20240607	105300	239291200	57500	57500	57500	57500	1
487	20240607	105200	239233700	57500	57500	57500	57500	0
488	20240607	105100	239233700	57500	57500	57500	57500	0
489	20240607	105000	239233700	57500	57500	57500	57500	0
490	20240607	104900	239233700	57500	57500	57500	57500	106
491	20240607	104800	233138700	57600	57600	57600	57600	0
492	20240607	104700	233138700	57600	57600	57600	57600	0
493	20240607	104600	233138700	57600	57500	57600	57500	17
494	20240607	104500	232160500	57500	57500	57500	57500	31
495	20240607	104400	230378000	57600	57600	57600	57600	7
496	20240607	104300	229974800	57600	57600	57600	57600	0
497	20240607	104200	229974800	57600	57600	57600	57600	61
498	20240607	104100	226461200	57600	57600	57600	57600	10
499	20240607	104000	225885200	57600	57600	57600	57600	0
500	20240607	103900	225885200	57600	57600	57600	57600	0
501	20240607	103800	225885200	57600	57600	57600	57600	0
502	20240607	103700	225885200	57600	57600	57600	57600	37
503	20240607	103600	223754000	57600	57600	57600	57600	266
504	20240607	103500	208432400	57600	57600	57600	57600	1
505	20240607	103400	208374800	57700	57700	57700	57700	0
506	20240607	103300	208374800	57700	57700	57700	57700	31
507	20240607	103200	206586100	57700	57700	57700	57700	6
508	20240607	103100	206239900	57700	57700	57700	57700	121
509	20240607	103000	199258200	57800	57800	57800	57800	0
510	20240607	102900	199258200	57800	57800	57800	57800	0
511	20240607	102800	199258200	57800	57800	57800	57800	0
512	20240607	102700	199258200	57800	57800	57800	57800	24
513	20240607	102600	197871000	57700	57700	57700	57700	0
514	20240607	102500	197871000	57700	57800	57800	57700	20
515	20240607	102400	196715800	57700	57700	57700	57700	0
516	20240607	102300	196715800	57700	57700	57700	57700	0
517	20240607	102200	196715800	57700	57700	57700	57700	0
518	20240607	102100	196715800	57700	57800	57800	57700	110
519	20240607	102000	190362800	57800	57800	57800	57800	0
520	20240607	101900	190362800	57800	57800	57800	57800	10
521	20240607	101800	189784800	57800	57800	57800	57800	6
522	20240607	101700	189438000	57800	57800	57800	57800	0
523	20240607	101600	189438000	57800	57800	57800	57800	0
524	20240607	101500	189438000	57800	57900	57900	57800	26
525	20240607	101400	187934900	57900	57900	57900	57900	6
526	20240607	101300	187587500	57900	57900	57900	57900	4
527	20240607	101200	187355900	57900	57900	57900	57900	7
528	20240607	101100	186950600	57900	57900	57900	57900	4
529	20240607	101000	186719000	57900	57900	57900	57900	2
530	20240607	100900	186603200	57900	57900	57900	57900	0
531	20240607	100800	186603200	57900	57900	57900	57800	168
532	20240607	100700	176879000	57800	57800	57800	57800	0
533	20240607	100600	176879000	57800	57800	57800	57800	92
534	20240607	100500	171561400	57800	57900	57900	57800	14
535	20240607	100400	170751000	57900	57900	57900	57900	0
536	20240607	100300	170751000	57900	57900	57900	57900	0
537	20240607	100200	170751000	57900	57900	57900	57900	30
538	20240607	100100	169014000	57900	57900	57900	57900	23
539	20240607	100000	167682300	57800	57800	57900	57800	12
540	20240607	095900	166988600	57900	58000	58000	57900	61
541	20240607	095800	163456200	58000	58000	58000	58000	11
542	20240607	095700	162818200	58000	58000	58000	58000	49
543	20240607	095600	159976200	58000	58100	58100	57900	39
544	20240607	095500	157712000	58100	58100	58100	58100	0
545	20240607	095400	157712000	58100	58100	58100	58100	138
546	20240607	095300	149694200	58100	58100	58100	58100	1
547	20240607	095200	149636100	58100	58100	58100	58100	0
548	20240607	095100	149636100	58100	58100	58100	58100	0
549	20240607	095000	149636100	58100	58100	58100	58100	1
550	20240607	094900	149578000	57800	57800	57800	57800	9
551	20240607	094800	149057800	57800	57900	57900	57800	35
552	20240607	094700	147033800	57900	58000	58000	57900	24
553	20240607	094600	145643300	57900	57900	57900	57900	0
554	20240607	094500	145643300	57900	57900	57900	57900	3
555	20240607	094400	145469600	57800	57800	57800	57800	0
556	20240607	094300	145469600	57800	57900	57900	57800	26
557	20240607	094200	143964300	58000	58000	58000	58000	23
558	20240607	094100	142630300	58100	58100	58100	58100	31
559	20240607	094000	140829200	58100	58100	58100	58100	3
560	20240607	093900	140654900	58200	58200	58200	58200	6
561	20240607	093800	140305700	58200	58100	58200	58100	5
562	20240607	093700	140015000	57900	57900	57900	57900	1
563	20240607	093600	139957100	58300	58300	58300	58300	10
564	20240607	093500	139374100	58300	58300	58300	58300	0
565	20240607	093400	139374100	58300	58200	58300	58200	18
566	20240607	093300	138326400	58200	58100	58200	58100	109
567	20240607	093200	131984600	58200	58200	58200	58200	13
568	20240607	093100	131228000	58200	57900	58200	57900	126
569	20240607	093000	123918400	58000	58000	58000	58000	5
570	20240607	092900	123628400	57900	57800	57900	57800	11
571	20240607	092800	122992500	57800	57800	57800	57800	17
572	20240607	092700	122009900	57800	57800	57800	57800	10
573	20240607	092600	121431900	57800	57800	57800	57800	64
574	20240607	092500	117732700	57800	57800	57800	57800	2
575	20240607	092400	117617100	57900	57900	57900	57900	5
576	20240607	092300	117327600	58000	58000	58000	58000	0
577	20240607	092200	117327600	58000	58000	58000	58000	5
578	20240607	092100	117037600	58100	58100	58100	58100	11
579	20240607	092000	116398500	58100	57900	58100	57800	31
580	20240607	091900	114600700	57900	58000	58000	57900	49
581	20240607	091800	111761800	57900	58100	58100	57900	21
582	20240607	091700	110541900	58200	58100	58200	58100	22
583	20240607	091600	109263500	57900	57900	57900	57900	19
584	20240607	091500	108163400	57900	58100	58100	57900	55
585	20240607	091400	104975800	58100	58100	58100	58100	181
586	20240607	091300	94459700	58000	57700	58000	57700	47
587	20240607	091200	91740600	57900	58000	58000	57700	246
588	20240607	091100	77504500	58300	57900	58300	57900	40
589	20240607	091000	75178000	57900	58800	58800	57900	214
590	20240607	090900	62725000	58800	58100	58900	58100	102
591	20240607	090800	56762400	58100	58100	58200	58100	105
592	20240607	090700	50661800	58100	58000	59000	57900	78
593	20240607	090600	46103600	57900	57600	58000	57600	146
594	20240607	090500	37648200	57700	57200	57700	57200	74
595	20240607	090400	33406400	57300	57200	57300	57200	17
596	20240607	090300	32433900	57100	56800	57100	56700	21
597	20240607	090200	31238300	56700	58200	58200	56700	129
598	20240607	090100	23870500	56800	56600	58800	56500	277
599	20240607	090000	7966500	56500	56500	56500	56500	141