KissMeData/034950/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191800	170344500	88800	88800	88800	88800	23
3	20240603	191700	170344500	88800	88800	88800	88800	0
4	20240603	191600	170344500	88800	88800	88800	88800	0
5	20240603	191500	170344500	88800	88800	88800	88800	0
6	20240603	191400	170344500	88800	88800	88800	88800	0
7	20240603	191300	170344500	88800	88800	88800	88800	0
8	20240603	191200	170344500	88800	88800	88800	88800	0
9	20240603	191100	170344500	88800	88800	88800	88800	0
10	20240603	191000	170344500	88800	88800	88800	88800	0
11	20240603	190900	170344500	88800	88800	88800	88800	0
12	20240603	190800	170344500	88800	88800	88800	88800	0
13	20240603	190700	170344500	88800	88800	88800	88800	0
14	20240603	190600	170344500	88800	88800	88800	88800	0
15	20240603	190500	170344500	88800	88800	88800	88800	0
16	20240603	190400	170344500	88800	88800	88800	88800	0
17	20240603	190300	170344500	88800	88800	88800	88800	0
18	20240603	190200	170344500	88800	88800	88800	88800	0
19	20240603	190100	170344500	88800	88800	88800	88800	0
20	20240603	190000	170344500	88800	88800	88800	88800	0
21	20240603	185900	170344500	88800	88800	88800	88800	0
22	20240603	185800	170344500	88800	88800	88800	88800	0
23	20240603	185700	170344500	88800	88800	88800	88800	0
24	20240603	185600	170344500	88800	88800	88800	88800	0
25	20240603	185500	170344500	88800	88800	88800	88800	0
26	20240603	185400	170344500	88800	88800	88800	88800	0
27	20240603	185300	170344500	88800	88800	88800	88800	0
28	20240603	185200	170344500	88800	88800	88800	88800	0
29	20240603	185100	170344500	88800	88800	88800	88800	0
30	20240603	185000	170344500	88800	88800	88800	88800	0
31	20240603	184900	170344500	88800	88800	88800	88800	0
32	20240603	184800	170344500	88800	88800	88800	88800	23
33	20240603	184700	170344500	88800	88800	88800	88800	0
34	20240603	184600	170344500	88800	88800	88800	88800	0
35	20240603	184500	170344500	88800	88800	88800	88800	0
36	20240603	184400	170344500	88800	88800	88800	88800	0
37	20240603	184300	170344500	88800	88800	88800	88800	0
38	20240603	184200	170344500	88800	88800	88800	88800	0
39	20240603	184100	170344500	88800	88800	88800	88800	0
40	20240603	184000	170344500	88800	88800	88800	88800	0
41	20240603	183900	170344500	88800	88800	88800	88800	0
42	20240603	183800	170344500	88800	88800	88800	88800	0
43	20240603	183700	170344500	88800	88800	88800	88800	0
44	20240603	183600	170344500	88800	88800	88800	88800	0
45	20240603	183500	170344500	88800	88800	88800	88800	0
46	20240603	183400	170344500	88800	88800	88800	88800	0
47	20240603	183300	170344500	88800	88800	88800	88800	0
48	20240603	183200	170344500	88800	88800	88800	88800	0
49	20240603	183100	170344500	88800	88800	88800	88800	0
50	20240603	183000	170344500	88800	88800	88800	88800	0
51	20240603	182900	170344500	88800	88800	88800	88800	0
52	20240603	182800	170344500	88800	88800	88800	88800	0
53	20240603	182700	170344500	88800	88800	88800	88800	0
54	20240603	182600	170344500	88800	88800	88800	88800	0
55	20240603	182500	170344500	88800	88800	88800	88800	0
56	20240603	182400	170344500	88800	88800	88800	88800	0
57	20240603	182300	170344500	88800	88800	88800	88800	0
58	20240603	182200	170344500	88800	88800	88800	88800	0
59	20240603	182100	170344500	88800	88800	88800	88800	0
60	20240603	182000	170344500	88800	88800	88800	88800	0
61	20240603	181900	170344500	88800	88800	88800	88800	0
62	20240603	181800	170344500	88800	88800	88800	88800	23
63	20240603	181700	170344500	88800	88800	88800	88800	0
64	20240603	181600	170344500	88800	88800	88800	88800	0
65	20240603	181500	170344500	88800	88800	88800	88800	0
66	20240603	181400	170344500	88800	88800	88800	88800	0
67	20240603	181300	170344500	88800	88800	88800	88800	0
68	20240603	181200	170344500	88800	88800	88800	88800	0
69	20240603	181100	170344500	88800	88800	88800	88800	0
70	20240603	181000	170344500	88800	88800	88800	88800	0
71	20240603	180900	170344500	88800	88800	88800	88800	0
72	20240603	180800	170344500	88800	88800	88800	88800	0
73	20240603	180700	170344500	88800	88800	88800	88800	0
74	20240603	180600	170344500	88800	88800	88800	88800	0
75	20240603	180500	170344500	88800	88800	88800	88800	0
76	20240603	180400	170344500	88800	88800	88800	88800	0
77	20240603	180300	170344500	88800	88800	88800	88800	0
78	20240603	180200	170344500	88800	88800	88800	88800	0
79	20240603	180100	170344500	88800	88800	88800	88800	0
80	20240603	180000	170344500	88800	88800	88800	88800	0
81	20240603	175900	170344500	88800	88800	88800	88800	0
82	20240603	175800	170344500	88800	88800	88800	88800	0
83	20240603	175700	170344500	88800	88800	88800	88800	0
84	20240603	175600	170344500	88800	88800	88800	88800	0
85	20240603	175500	170344500	88800	88800	88800	88800	0
86	20240603	175400	170344500	88800	88800	88800	88800	0
87	20240603	175300	170344500	88800	88800	88800	88800	0
88	20240603	175200	170344500	88800	88800	88800	88800	0
89	20240603	175100	170344500	88800	88800	88800	88800	0
90	20240603	175000	170344500	88800	88800	88800	88800	0
91	20240603	174900	170344500	88800	88800	88800	88800	0
92	20240603	174800	170344500	88800	88800	88800	88800	23
93	20240603	174700	170344500	88800	88800	88800	88800	0
94	20240603	174600	170344500	88800	88800	88800	88800	0
95	20240603	174500	170344500	88800	88800	88800	88800	0
96	20240603	174400	170344500	88800	88800	88800	88800	0
97	20240603	174300	170344500	88800	88800	88800	88800	0
98	20240603	174200	170344500	88800	88800	88800	88800	0
99	20240603	174100	170344500	88800	88800	88800	88800	0
100	20240603	174000	170344500	88800	88800	88800	88800	0
101	20240603	173900	170344500	88800	88800	88800	88800	0
102	20240603	173800	170344500	88800	88800	88800	88800	0
103	20240603	173700	170344500	88800	88800	88800	88800	0
104	20240603	173600	170344500	88800	88800	88800	88800	0
105	20240603	173500	170344500	88800	88800	88800	88800	0
106	20240603	173400	170344500	88800	88800	88800	88800	0
107	20240603	173300	170344500	88800	88800	88800	88800	0
108	20240603	173200	170344500	88800	88800	88800	88800	0
109	20240603	173100	170344500	88800	88800	88800	88800	0
110	20240603	173000	170344500	88800	88800	88800	88800	0
111	20240603	172900	170344500	88800	88800	88800	88800	0
112	20240603	172800	170344500	88800	88800	88800	88800	0
113	20240603	172700	170344500	88800	88800	88800	88800	0
114	20240603	172600	170344500	88800	88800	88800	88800	0
115	20240603	172500	170344500	88800	88800	88800	88800	0
116	20240603	172400	170344500	88800	88800	88800	88800	0
117	20240603	172300	170344500	88800	88800	88800	88800	0
118	20240603	172200	170344500	88800	88800	88800	88800	0
119	20240603	172100	170344500	88800	88800	88800	88800	0
120	20240603	172000	170344500	88800	88800	88800	88800	0
121	20240603	171900	170344500	88800	88800	88800	88800	0
122	20240603	171800	170344500	88800	88800	88800	88800	23
123	20240603	171700	170344500	88800	88800	88800	88800	0
124	20240603	171600	170344500	88800	88800	88800	88800	0
125	20240603	171500	170344500	88800	88800	88800	88800	0
126	20240603	171400	170344500	88800	88800	88800	88800	0
127	20240603	171300	170344500	88800	88800	88800	88800	0
128	20240603	171200	170344500	88800	88800	88800	88800	0
129	20240603	171100	170344500	88800	88800	88800	88800	0
130	20240603	171000	170344500	88800	88800	88800	88800	0
131	20240603	170900	170344500	88800	88800	88800	88800	0
132	20240603	170800	170344500	88800	88800	88800	88800	0
133	20240603	170700	170344500	88800	88800	88800	88800	0
134	20240603	170600	170344500	88800	88800	88800	88800	0
135	20240603	170500	170344500	88800	88800	88800	88800	0
136	20240603	170400	170344500	88800	88800	88800	88800	0
137	20240603	170300	170344500	88800	88800	88800	88800	0
138	20240603	170200	170344500	88800	88800	88800	88800	0
139	20240603	170100	170344500	88800	88800	88800	88800	0
140	20240603	170000	170344500	88800	88800	88800	88800	0
141	20240603	165900	170344500	88800	88800	88800	88800	0
142	20240603	165800	170344500	88800	88800	88800	88800	0
143	20240603	165700	170344500	88800	88800	88800	88800	0
144	20240603	165600	170344500	88800	88800	88800	88800	0
145	20240603	165500	170344500	88800	88800	88800	88800	0
146	20240603	165400	170344500	88800	88800	88800	88800	0
147	20240603	165300	170344500	88800	88800	88800	88800	0
148	20240603	165200	170344500	88800	88800	88800	88800	0
149	20240603	165100	170344500	88800	88800	88800	88800	0
150	20240603	165000	170344500	88800	88800	88800	88800	0
151	20240603	164900	170344500	88800	88800	88800	88800	0
152	20240603	164800	170344500	88800	88800	88800	88800	23
153	20240603	164700	170344500	88800	88800	88800	88800	0
154	20240603	164600	170344500	88800	88800	88800	88800	0
155	20240603	164500	170344500	88800	88800	88800	88800	0
156	20240603	164400	170344500	88800	88800	88800	88800	0
157	20240603	164300	170344500	88800	88800	88800	88800	0
158	20240603	164200	170344500	88800	88800	88800	88800	0
159	20240603	164100	170344500	88800	88800	88800	88800	0
160	20240603	164000	170344500	88800	88800	88800	88800	0
161	20240603	163900	170344500	88800	88800	88800	88800	0
162	20240603	163800	170344500	88800	88800	88800	88800	0
163	20240603	163700	170344500	88800	88800	88800	88800	0
164	20240603	163600	170344500	88800	88800	88800	88800	0
165	20240603	163500	170344500	88800	88800	88800	88800	0
166	20240603	163400	170344500	88800	88800	88800	88800	0
167	20240603	163300	170344500	88800	88800	88800	88800	0
168	20240603	163200	170344500	88800	88800	88800	88800	0
169	20240603	163100	170344500	88800	88800	88800	88800	0
170	20240603	163000	170344500	88800	88800	88800	88800	0
171	20240603	162900	170344500	88800	88800	88800	88800	0
172	20240603	162800	170344500	88800	88800	88800	88800	0
173	20240603	162700	170344500	88800	88800	88800	88800	0
174	20240603	162600	170344500	88800	88800	88800	88800	0
175	20240603	162500	170344500	88800	88800	88800	88800	0
176	20240603	162400	170344500	88800	88800	88800	88800	0
177	20240603	162300	170344500	88800	88800	88800	88800	0
178	20240603	162200	170344500	88800	88800	88800	88800	0
179	20240603	162100	170344500	88800	88800	88800	88800	0
180	20240603	162000	170344500	88800	88800	88800	88800	0
181	20240603	161900	170344500	88800	88800	88800	88800	0
182	20240603	161800	170344500	88800	88800	88800	88800	23
183	20240603	161700	170344500	88800	88800	88800	88800	0
184	20240603	161600	170344500	88800	88800	88800	88800	0
185	20240603	161500	170344500	88800	88800	88800	88800	0
186	20240603	161400	170344500	88800	88800	88800	88800	0
187	20240603	161300	170344500	88800	88800	88800	88800	0
188	20240603	161200	170344500	88800	88800	88800	88800	0
189	20240603	161100	170344500	88800	88800	88800	88800	0
190	20240603	161000	170344500	88800	88800	88800	88800	0
191	20240603	160900	170344500	88800	88800	88800	88800	0
192	20240603	160800	170344500	88800	88800	88800	88800	0
193	20240603	160700	170344500	88800	88800	88800	88800	0
194	20240603	160600	170344500	88800	88800	88800	88800	0
195	20240603	160500	170344500	88800	88800	88800	88800	0
196	20240603	160400	170344500	88800	88800	88800	88800	0
197	20240603	160300	170344500	88800	88800	88800	88800	0
198	20240603	160200	170344500	88800	88800	88800	88800	0
199	20240603	160100	170344500	88800	88800	88800	88800	0
200	20240603	160000	170344500	88800	88800	88800	88800	0
201	20240603	155900	170344500	88800	88800	88800	88800	0
202	20240603	155800	170344500	88800	88800	88800	88800	0
203	20240603	155700	170344500	88800	88800	88800	88800	0
204	20240603	155600	170344500	88800	88800	88800	88800	0
205	20240603	155500	170344500	88800	88800	88800	88800	0
206	20240603	155400	170344500	88800	88800	88800	88800	0
207	20240603	155300	170344500	88800	88800	88800	88800	0
208	20240603	155200	170344500	88800	88800	88800	88800	0
209	20240603	155100	170344500	88800	88800	88800	88800	0
210	20240603	155000	170344500	88800	88800	88800	88800	0
211	20240603	154900	170344500	88800	88800	88800	88800	0
212	20240603	154800	170344500	88800	88800	88800	88800	23
213	20240603	154700	170344500	88800	88800	88800	88800	0
214	20240603	154600	170344500	88800	88800	88800	88800	0
215	20240603	154500	170344500	88800	88800	88800	88800	0
216	20240603	154400	170344500	88800	88800	88800	88800	0
217	20240603	154300	170344500	88800	88800	88800	88800	0
218	20240603	154200	170344500	88800	88800	88800	88800	0
219	20240603	154100	170344500	88800	88800	88800	88800	0
220	20240603	154000	170344500	88800	88800	88800	88800	0
221	20240603	153900	170344500	88800	88800	88800	88800	0
222	20240603	153800	170344500	88800	88800	88800	88800	0
223	20240603	153700	170344500	88800	88800	88800	88800	0
224	20240603	153600	170344500	88800	88800	88800	88800	0
225	20240603	153500	170344500	88800	88800	88800	88800	0
226	20240603	153400	170344500	88800	88800	88800	88800	0
227	20240603	153300	170344500	88800	88800	88800	88800	0
228	20240603	153200	170344500	88800	88800	88800	88800	0
229	20240603	153100	170344500	88800	88800	88800	88800	0
230	20240603	153000	170344500	88800	88800	88800	88800	23
231	20240603	152900	168302100	89000	89000	89000	89000	0
232	20240603	152800	168302100	89000	89000	89000	89000	0
233	20240603	152700	168302100	89000	89000	89000	89000	0
234	20240603	152600	168302100	89000	89000	89000	89000	0
235	20240603	152500	168302100	89000	89000	89000	89000	0
236	20240603	152400	168302100	89000	89000	89000	89000	0
237	20240603	152300	168302100	89000	89000	89000	89000	0
238	20240603	152200	168302100	89000	89000	89000	89000	0
239	20240603	152100	168302100	89000	89000	89000	89000	0
240	20240603	152000	168302100	89000	89000	89000	89000	0
241	20240603	151900	168302100	89000	89000	89000	89000	1
242	20240603	151800	168213100	88800	88800	88800	88800	0
243	20240603	151700	168213100	88800	88800	88800	88800	2
244	20240603	151600	168035500	88800	88800	88800	88800	0
245	20240603	151500	168035500	88800	88800	89000	88800	19
246	20240603	151400	166347300	88800	88800	88800	88800	0
247	20240603	151300	166347300	88800	88800	88800	88800	1
248	20240603	151200	166258500	88800	88800	88800	88800	0
249	20240603	151100	166258500	88800	88800	88800	88800	0
250	20240603	151000	166258500	88800	88800	88800	88800	1
251	20240603	150900	166169700	88800	88800	88800	88800	0
252	20240603	150800	166169700	88800	88800	88800	88800	9
253	20240603	150700	165370500	88800	88800	88800	88800	0
254	20240603	150600	165370500	88800	88800	88800	88800	0
255	20240603	150500	165370500	88800	88800	88800	88800	0
256	20240603	150400	165370500	88800	88800	88800	88800	0
257	20240603	150300	165370500	88800	88800	88800	88800	0
258	20240603	150200	165370500	88800	88800	88800	88800	0
259	20240603	150100	165370500	88800	88800	88800	88800	35
260	20240603	150000	162262500	88800	89000	89000	88800	2
261	20240603	145900	162084700	88800	88800	88800	88800	0
262	20240603	145800	162084700	88800	88800	88800	88800	0
263	20240603	145700	162084700	88800	88800	88800	88800	0
264	20240603	145600	162084700	88800	88800	88800	88800	60
265	20240603	145500	156756700	88800	88800	88800	88800	0
266	20240603	145400	156756700	88800	88800	88800	88800	15
267	20240603	145300	155424700	88800	88800	88800	88800	0
268	20240603	145200	155424700	88800	88800	88800	88800	0
269	20240603	145100	155424700	88800	88800	88800	88800	0
270	20240603	145000	155424700	88800	88900	88900	88800	37
271	20240603	144900	152135900	89000	89000	89000	89000	0
272	20240603	144800	152135900	89000	89000	89000	89000	0
273	20240603	144700	152135900	89000	89000	89000	89000	2
274	20240603	144600	151957900	88900	88900	88900	88900	0
275	20240603	144500	151957900	88900	88900	88900	88900	40
276	20240603	144400	148401900	88900	88900	88900	88900	0
277	20240603	144300	148401900	88900	88900	88900	88900	1
278	20240603	144200	148313000	89000	89000	89000	89000	0
279	20240603	144100	148313000	89000	89000	89000	89000	0
280	20240603	144000	148313000	89000	89000	89000	89000	6
281	20240603	143900	147779000	88900	88900	88900	88900	0
282	20240603	143800	147779000	88900	88900	88900	88900	0
283	20240603	143700	147779000	88900	88900	88900	88900	0
284	20240603	143600	147779000	88900	88900	88900	88900	0
285	20240603	143500	147779000	88900	88900	88900	88900	1
286	20240603	143400	147690100	88900	88900	88900	88900	0
287	20240603	143300	147690100	88900	88900	88900	88900	0
288	20240603	143200	147690100	88900	88900	88900	88900	0
289	20240603	143100	147690100	88900	88900	88900	88900	0
290	20240603	143000	147690100	88900	88900	88900	88900	5
291	20240603	142900	147245600	88900	88900	88900	88900	0
292	20240603	142800	147245600	88900	88900	88900	88900	0
293	20240603	142700	147245600	88900	88900	88900	88900	0
294	20240603	142600	147245600	88900	88900	88900	88900	0
295	20240603	142500	147245600	88900	88900	88900	88900	0
296	20240603	142400	147245600	88900	88900	88900	88900	0
297	20240603	142300	147245600	88900	88900	88900	88900	0
298	20240603	142200	147245600	88900	88900	88900	88900	0
299	20240603	142100	147245600	88900	88900	88900	88900	0
300	20240603	142000	147245600	88900	88900	88900	88900	1
301	20240603	141900	147156700	88900	88900	88900	88900	0
302	20240603	141800	147156700	88900	88900	88900	88900	0
303	20240603	141700	147156700	88900	88900	88900	88900	0
304	20240603	141600	147156700	88900	88900	88900	88900	0
305	20240603	141500	147156700	88900	88900	88900	88900	0
306	20240603	141400	147156700	88900	88900	88900	88900	0
307	20240603	141300	147156700	88900	88900	88900	88900	0
308	20240603	141200	147156700	88900	88900	88900	88900	0
309	20240603	141100	147156700	88900	88900	88900	88900	0
310	20240603	141000	147156700	88900	88900	88900	88900	2
311	20240603	140900	146978900	89000	89000	89000	89000	0
312	20240603	140800	146978900	89000	89000	89000	89000	0
313	20240603	140700	146978900	89000	89000	89000	89000	0
314	20240603	140600	146978900	89000	89000	89000	89000	0
315	20240603	140500	146978900	89000	89000	89000	89000	0
316	20240603	140400	146978900	89000	89000	89000	89000	0
317	20240603	140300	146978900	89000	89000	89000	89000	1
318	20240603	140200	146889900	89000	89000	89000	89000	0
319	20240603	140100	146889900	89000	89000	89000	89000	0
320	20240603	140000	146889900	89000	89000	89000	89000	0
321	20240603	135900	146889900	89000	89000	89000	89000	1
322	20240603	135800	146800900	89000	89000	89000	89000	3
323	20240603	135700	146533900	88900	88900	88900	88900	0
324	20240603	135600	146533900	88900	88900	88900	88900	0
325	20240603	135500	146533900	88900	88900	88900	88900	0
326	20240603	135400	146533900	88900	88900	88900	88900	0
327	20240603	135300	146533900	88900	88900	88900	88900	0
328	20240603	135200	146533900	88900	88900	88900	88900	0
329	20240603	135100	146533900	88900	88900	88900	88900	0
330	20240603	135000	146533900	88900	88900	88900	88900	9
331	20240603	134900	145733800	89000	89000	89000	89000	10
332	20240603	134800	144843800	89000	89000	89000	89000	1
333	20240603	134700	144754800	88900	88900	88900	88900	0
334	20240603	134600	144754800	88900	88900	88900	88900	2
335	20240603	134500	144577000	88900	88900	88900	88900	12
336	20240603	134400	143510200	88900	88900	88900	88900	1
337	20240603	134300	143421300	89000	89000	89000	89000	0
338	20240603	134200	143421300	89000	89000	89000	89000	0
339	20240603	134100	143421300	89000	89000	89000	89000	1
340	20240603	134000	143332300	89000	89000	89000	89000	0
341	20240603	133900	143332300	89000	89000	89000	89000	0
342	20240603	133800	143332300	89000	89000	89000	89000	10
343	20240603	133700	142442300	89000	89000	89000	89000	1
344	20240603	133600	142353300	89000	89000	89000	89000	1
345	20240603	133500	142264300	89000	89000	89000	89000	0
346	20240603	133400	142264300	89000	89000	89000	89000	1
347	20240603	133300	142175300	88900	88900	88900	88900	0
348	20240603	133200	142175300	88900	88900	88900	88900	0
349	20240603	133100	142175300	88900	88900	88900	88900	2
350	20240603	133000	141997500	88900	88900	88900	88900	1
351	20240603	132900	141908600	89100	89100	89100	89100	4
352	20240603	132800	141552200	89100	89100	89100	89100	0
353	20240603	132700	141552200	89100	89100	89100	89100	0
354	20240603	132600	141552200	89100	89100	89100	89100	0
355	20240603	132500	141552200	89100	89100	89100	89100	0
356	20240603	132400	141552200	89100	89100	89100	89100	0
357	20240603	132300	141552200	89100	89100	89100	89100	0
358	20240603	132200	141552200	89100	89100	89100	89100	0
359	20240603	132100	141552200	89100	89100	89100	89100	0
360	20240603	132000	141552200	89100	89000	89100	89000	8
361	20240603	131900	140839800	88900	88900	88900	88900	3
362	20240603	131800	140573100	88900	88900	88900	88900	0
363	20240603	131700	140573100	88900	88900	88900	88900	0
364	20240603	131600	140573100	88900	88900	88900	88900	0
365	20240603	131500	140573100	88900	88900	88900	88900	2
366	20240603	131400	140395300	88900	88900	88900	88900	0
367	20240603	131300	140395300	88900	88900	88900	88900	0
368	20240603	131200	140395300	88900	88900	88900	88900	0
369	20240603	131100	140395300	88900	88900	88900	88900	1
370	20240603	131000	140306400	88800	88800	88800	88800	5
371	20240603	130900	139862400	88800	88800	88800	88800	10
372	20240603	130800	138974400	89100	89100	89100	89100	0
373	20240603	130700	138974400	89100	89100	89100	89100	0
374	20240603	130600	138974400	89100	89100	89100	89100	0
375	20240603	130500	138974400	89100	89100	89100	89100	0
376	20240603	130400	138974400	89100	89100	89100	89100	0
377	20240603	130300	138974400	89100	89100	89100	89100	0
378	20240603	130200	138974400	89100	89100	89100	89100	0
379	20240603	130100	138974400	89100	89100	89100	89100	0
380	20240603	130000	138974400	89100	89100	89100	89100	14
381	20240603	125900	137727000	88800	88800	88800	88800	0
382	20240603	125800	137727000	88800	88900	88900	88800	30
383	20240603	125700	135062900	88900	88900	88900	88900	0
384	20240603	125600	135062900	88900	88900	88900	88900	1
385	20240603	125500	134974000	88900	88900	88900	88900	0
386	20240603	125400	134974000	88900	88900	88900	88900	0
387	20240603	125300	134974000	88900	88900	88900	88900	0
388	20240603	125200	134974000	88900	88900	88900	88900	0
389	20240603	125100	134974000	88900	88900	88900	88900	0
390	20240603	125000	134974000	88900	88900	88900	88900	1
391	20240603	124900	134885100	88800	88800	88800	88800	0
392	20240603	124800	134885100	88800	88800	88800	88800	0
393	20240603	124700	134885100	88800	88800	88800	88800	0
394	20240603	124600	134885100	88800	88800	88800	88800	0
395	20240603	124500	134885100	88800	88800	88800	88800	10
396	20240603	124400	133997100	89000	89000	89000	89000	1
397	20240603	124300	133908100	89000	89000	89000	89000	3
398	20240603	124200	133641100	89000	89000	89000	89000	0
399	20240603	124100	133641100	89000	89000	89000	89000	0
400	20240603	124000	133641100	89000	89000	89000	89000	1
401	20240603	123900	133552100	88900	88900	88900	88900	1
402	20240603	123800	133463200	88900	88900	88900	88900	0
403	20240603	123700	133463200	88900	88800	88900	88800	3
404	20240603	123600	133196700	88800	88800	88800	88800	0
405	20240603	123500	133196700	88800	88800	88800	88800	0
406	20240603	123400	133196700	88800	88800	88800	88800	0
407	20240603	123300	133196700	88800	88800	88800	88800	1
408	20240603	123200	133107900	89000	89000	89000	89000	0
409	20240603	123100	133107900	89000	89000	89000	89000	0
410	20240603	123000	133107900	89000	88800	89000	88800	51
411	20240603	122900	128569100	89000	89000	89000	89000	0
412	20240603	122800	128569100	89000	89000	89000	89000	0
413	20240603	122700	128569100	89000	89000	89000	89000	0
414	20240603	122600	128569100	89000	89000	89000	89000	0
415	20240603	122500	128569100	89000	89000	89000	89000	0
416	20240603	122400	128569100	89000	89000	89000	89000	200
417	20240603	122300	110769100	89000	89000	89000	89000	0
418	20240603	122200	110769100	89000	89000	89000	89000	0
419	20240603	122100	110769100	89000	89000	89000	89000	2
420	20240603	122000	110591100	89000	89000	89000	89000	1
421	20240603	121900	110502100	88800	88800	88800	88800	1
422	20240603	121800	110413300	88800	88800	88800	88800	11
423	20240603	121700	109436500	88700	88700	88700	88700	0
424	20240603	121600	109436500	88700	88700	88700	88700	0
425	20240603	121500	109436500	88700	88700	88700	88700	0
426	20240603	121400	109436500	88700	88700	88700	88700	0
427	20240603	121300	109436500	88700	88700	88700	88700	78
428	20240603	121200	102517900	88800	88800	88800	88800	0
429	20240603	121100	102517900	88800	88800	88800	88800	0
430	20240603	121000	102517900	88800	88800	88800	88800	92
431	20240603	120900	94348300	88800	88800	88800	88800	10
432	20240603	120800	93460300	88800	88800	88800	88800	0
433	20240603	120700	93460300	88800	88800	88800	88800	0
434	20240603	120600	93460300	88800	88800	88800	88800	0
435	20240603	120500	93460300	88800	88800	88800	88800	1
436	20240603	120400	93371500	88800	88800	88800	88800	0
437	20240603	120300	93371500	88800	88800	88800	88800	2
438	20240603	120200	93193900	88900	88900	88900	88900	1
439	20240603	120100	93105000	88900	88900	88900	88900	0
440	20240603	120000	93105000	88900	88900	88900	88900	1
441	20240603	115900	93016100	88800	88800	88800	88800	0
442	20240603	115800	93016100	88800	88800	88800	88800	0
443	20240603	115700	93016100	88800	88900	88900	88800	2
444	20240603	115600	92838400	88800	88800	88800	88800	0
445	20240603	115500	92838400	88800	88800	88800	88800	0
446	20240603	115400	92838400	88800	88800	88800	88800	0
447	20240603	115300	92838400	88800	88800	88800	88800	0
448	20240603	115200	92838400	88800	88800	88800	88800	0
449	20240603	115100	92838400	88800	88800	88800	88800	0
450	20240603	115000	92838400	88800	88800	88800	88800	1
451	20240603	114900	92749600	88800	88800	88800	88800	0
452	20240603	114800	92749600	88800	88800	88800	88800	0
453	20240603	114700	92749600	88800	88800	88800	88800	0
454	20240603	114600	92749600	88800	88900	88900	88800	6
455	20240603	114500	92216700	88900	88900	88900	88900	0
456	20240603	114400	92216700	88900	88900	88900	88900	0
457	20240603	114300	92216700	88900	88900	88900	88900	0
458	20240603	114200	92216700	88900	88900	88900	88900	0
459	20240603	114100	92216700	88900	88900	88900	88900	0
460	20240603	114000	92216700	88900	88900	88900	88900	1
461	20240603	113900	92127800	89000	89000	89000	89000	0
462	20240603	113800	92127800	89000	89000	89000	89000	0
463	20240603	113700	92127800	89000	89000	89000	89000	0
464	20240603	113600	92127800	89000	88900	89000	88900	10
465	20240603	113500	91238100	88800	88800	88800	88800	6
466	20240603	113400	90705300	88800	88800	88800	88800	0
467	20240603	113300	90705300	88800	88800	88800	88800	0
468	20240603	113200	90705300	88800	88800	88800	88800	0
469	20240603	113100	90705300	88800	88800	88800	88800	1
470	20240603	113000	90616500	88800	88800	88800	88800	1
471	20240603	112900	90527700	88800	88800	88800	88800	0
472	20240603	112800	90527700	88800	88800	88800	88800	0
473	20240603	112700	90527700	88800	88800	88800	88800	0
474	20240603	112600	90527700	88800	88800	88800	88800	0
475	20240603	112500	90527700	88800	88800	88800	88800	8
476	20240603	112400	89817300	88800	88800	88800	88800	0
477	20240603	112300	89817300	88800	88800	88800	88800	2
478	20240603	112200	89639700	88900	88900	88900	88900	0
479	20240603	112100	89639700	88900	88900	88900	88900	0
480	20240603	112000	89639700	88900	88900	88900	88900	1
481	20240603	111900	89550800	88800	88800	88800	88800	0
482	20240603	111800	89550800	88800	88800	88800	88800	0
483	20240603	111700	89550800	88800	88800	88800	88800	0
484	20240603	111600	89550800	88800	88800	88800	88800	0
485	20240603	111500	89550800	88800	88800	88800	88800	0
486	20240603	111400	89550800	88800	89000	89000	88800	21
487	20240603	111300	87683800	88800	88800	88800	88800	10
488	20240603	111200	86795800	88800	88800	88800	88800	20
489	20240603	111100	85019800	88800	88800	88800	88800	1
490	20240603	111000	84931000	88800	88800	88800	88800	1
491	20240603	110900	84842200	88900	88900	88900	88900	0
492	20240603	110800	84842200	88900	88900	88900	88900	0
493	20240603	110700	84842200	88900	88900	88900	88900	0
494	20240603	110600	84842200	88900	88900	88900	88900	1
495	20240603	110500	84753300	89000	89000	89000	89000	0
496	20240603	110400	84753300	89000	89000	89000	89000	2
497	20240603	110300	84575300	89000	89000	89000	89000	0
498	20240603	110200	84575300	89000	89000	89000	89000	0
499	20240603	110100	84575300	89000	89000	89000	89000	0
500	20240603	110000	84575300	89000	88900	89000	88900	7
501	20240603	105900	83952600	88900	88900	88900	88900	0
502	20240603	105800	83952600	88900	88900	88900	88900	1
503	20240603	105700	83863700	88900	88900	88900	88900	2
504	20240603	105600	83685900	88900	88900	88900	88900	1
505	20240603	105500	83597000	88800	88800	88800	88800	1
506	20240603	105400	83508200	88900	88900	88900	88900	0
507	20240603	105300	83508200	88900	88900	88900	88900	3
508	20240603	105200	83241500	88900	88900	88900	88900	0
509	20240603	105100	83241500	88900	88800	88900	88800	2
510	20240603	105000	83063800	88800	88800	88800	88800	31
511	20240603	104900	80311000	88900	88900	88900	88900	0
512	20240603	104800	80311000	88900	88900	88900	88900	0
513	20240603	104700	80311000	88900	88900	88900	88900	0
514	20240603	104600	80311000	88900	88900	88900	88900	12
515	20240603	104500	79244200	88900	88900	88900	88900	1
516	20240603	104400	79155300	89000	89000	89000	89000	0
517	20240603	104300	79155300	89000	89000	89000	89000	5
518	20240603	104200	78710300	89000	89000	89000	89000	0
519	20240603	104100	78710300	89000	89000	89000	89000	2
520	20240603	104000	78532300	88900	88800	88900	88800	6
521	20240603	103900	77999400	88800	88800	88800	88800	0
522	20240603	103800	77999400	88800	88800	88800	88800	10
523	20240603	103700	77111400	89000	89000	89000	89000	0
524	20240603	103600	77111400	89000	89000	89000	89000	0
525	20240603	103500	77111400	89000	89000	89000	89000	0
526	20240603	103400	77111400	89000	89000	89000	89000	0
527	20240603	103300	77111400	89000	89000	89000	89000	0
528	20240603	103200	77111400	89000	88900	89000	88900	41
529	20240603	103100	73463200	88800	88800	88800	88800	1
530	20240603	103000	73374400	88800	88800	88800	88800	5
531	20240603	102900	72930400	88900	88900	88900	88900	0
532	20240603	102800	72930400	88900	88900	88900	88900	0
533	20240603	102700	72930400	88900	88900	88900	88900	0
534	20240603	102600	72930400	88900	88900	88900	88900	0
535	20240603	102500	72930400	88900	88900	88900	88900	0
536	20240603	102400	72930400	88900	88900	88900	88900	0
537	20240603	102300	72930400	88900	88900	88900	88900	0
538	20240603	102200	72930400	88900	88900	88900	88900	4
539	20240603	102100	72574800	88900	88900	88900	88900	2
540	20240603	102000	72397000	88900	88900	88900	88900	1
541	20240603	101900	72308100	88900	88900	88900	88800	6
542	20240603	101800	71774900	88900	88900	88900	88900	0
543	20240603	101700	71774900	88900	88900	88900	88900	0
544	20240603	101600	71774900	88900	88900	88900	88900	1
545	20240603	101500	71686000	89000	89000	89000	89000	0
546	20240603	101400	71686000	89000	89000	89000	89000	0
547	20240603	101300	71686000	89000	89000	89000	89000	2
548	20240603	101200	71508000	88800	88800	88800	88800	11
549	20240603	101100	70531200	88800	88800	88800	88800	31
550	20240603	101000	67778400	88800	89000	89000	88800	8
551	20240603	100900	67067400	89000	89000	89000	89000	0
552	20240603	100800	67067400	89000	89000	89000	89000	4
553	20240603	100700	66711400	89000	89000	89000	89000	1
554	20240603	100600	66622400	89000	89000	89000	89000	0
555	20240603	100500	66622400	89000	88700	89000	88700	2
556	20240603	100400	66444700	89000	89000	89000	89000	0
557	20240603	100300	66444700	89000	89000	89000	89000	0
558	20240603	100200	66444700	89000	89000	89000	89000	1
559	20240603	100100	66355700	89000	89000	89000	89000	4
560	20240603	100000	65999700	88700	89000	89000	88700	13
561	20240603	095900	64846300	89000	89000	89000	89000	5
562	20240603	095800	64401300	89000	89000	89000	89000	0
563	20240603	095700	64401300	89000	89000	89000	89000	1
564	20240603	095600	64312300	89000	89000	89000	89000	0
565	20240603	095500	64312300	89000	89000	89000	89000	4
566	20240603	095400	63956300	89000	89000	89000	89000	0
567	20240603	095300	63956300	89000	89000	89000	89000	1
568	20240603	095200	63867300	88700	88700	88700	88700	0
569	20240603	095100	63867300	88700	88700	88700	88700	193
570	20240603	095000	46748200	88700	88700	88700	88700	18
571	20240603	094900	45151600	89000	89000	89000	89000	19
572	20240603	094800	43460600	89000	89000	89000	89000	0
573	20240603	094700	43460600	89000	89000	89000	89000	0
574	20240603	094600	43460600	89000	88900	89000	88900	12
575	20240603	094500	42392700	88900	88900	88900	88900	10
576	20240603	094400	41503700	88700	88700	88700	88700	52
577	20240603	094300	36891300	88700	88700	88700	88700	1
578	20240603	094200	36802600	88900	88900	88900	88900	0
579	20240603	094100	36802600	88900	88900	88900	88900	8
580	20240603	094000	36091400	88900	88900	88900	88900	1
581	20240603	093900	36002500	88800	88800	88800	88800	0
582	20240603	093800	36002500	88800	88800	88800	88800	16
583	20240603	093700	34581700	88800	88600	88800	88600	22
584	20240603	093600	32629600	88600	88600	88600	88600	0
585	20240603	093500	32629600	88600	88600	88600	88600	0
586	20240603	093400	32629600	88600	88600	88600	88600	0
587	20240603	093300	32629600	88600	88600	88600	88600	49
588	20240603	093200	28288200	88800	88800	88800	88800	4
589	20240603	093100	27933000	88800	88800	88800	88800	2
590	20240603	093000	27755400	88900	88900	88900	88900	2
591	20240603	092900	27577600	88900	88900	88900	88900	0
592	20240603	092800	27577600	88900	89000	89000	88900	6
593	20240603	092700	27043700	89000	89000	89000	89000	3
594	20240603	092600	26776700	89000	89000	89000	89000	0
595	20240603	092500	26776700	89000	89000	89000	89000	1
596	20240603	092400	26687700	89000	89000	89000	89000	5
597	20240603	092300	26242700	89100	89100	89100	89100	5
598	20240603	092200	25797200	89100	89000	89100	89000	13
599	20240603	092100	24639700	89000	89000	89000	89000	10
600	20240603	092000	23749700	89000	89000	89000	89000	1
601	20240603	091900	23660700	88900	88900	88900	88900	3
602	20240603	091800	23394000	89000	89000	89000	89000	0
603	20240603	091700	23394000	89000	89000	89000	89000	3
604	20240603	091600	23127000	89000	89000	89000	89000	0
605	20240603	091500	23127000	89000	89000	89000	89000	1
606	20240603	091400	23038000	89000	89000	89000	89000	100
607	20240603	091300	14138000	89000	89000	89000	89000	31
608	20240603	091200	11379000	89000	89000	89000	89000	20
609	20240603	091100	9599000	89000	89000	89000	89000	1
610	20240603	091000	9510000	89100	89100	89100	89100	3
611	20240603	090900	9242700	89200	89200	89200	89200	0
612	20240603	090800	9242700	89200	89200	89200	89200	0
613	20240603	090700	9242700	89200	89200	89200	89200	0
614	20240603	090600	9242700	89200	89200	89200	89200	6
615	20240603	090500	8707500	89200	89200	89200	89200	0
616	20240603	090400	8707500	89200	89200	89200	89200	3
617	20240603	090300	8439900	89700	89700	89700	89700	0
618	20240603	090200	8439900	89700	88700	89700	88700	61
619	20240603	090100	3007500	88500	88500	88500	88500	19
620	20240603	090000	1326000	88400	88400	88400	88400	15