KissMeData/034950/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191800	163698800	88900	88900	88900	88900	130
3	20240607	191700	163698800	88900	88900	88900	88900	0
4	20240607	191600	163698800	88900	88900	88900	88900	0
5	20240607	191500	163698800	88900	88900	88900	88900	0
6	20240607	191400	163698800	88900	88900	88900	88900	0
7	20240607	191300	163698800	88900	88900	88900	88900	0
8	20240607	191200	163698800	88900	88900	88900	88900	0
9	20240607	191100	163698800	88900	88900	88900	88900	0
10	20240607	191000	163698800	88900	88900	88900	88900	0
11	20240607	190900	163698800	88900	88900	88900	88900	0
12	20240607	190800	163698800	88900	88900	88900	88900	0
13	20240607	190700	163698800	88900	88900	88900	88900	0
14	20240607	190600	163698800	88900	88900	88900	88900	0
15	20240607	190500	163698800	88900	88900	88900	88900	0
16	20240607	190400	163698800	88900	88900	88900	88900	0
17	20240607	190300	163698800	88900	88900	88900	88900	0
18	20240607	190200	163698800	88900	88900	88900	88900	0
19	20240607	190100	163698800	88900	88900	88900	88900	0
20	20240607	190000	163698800	88900	88900	88900	88900	0
21	20240607	185900	163698800	88900	88900	88900	88900	0
22	20240607	185800	163698800	88900	88900	88900	88900	0
23	20240607	185700	163698800	88900	88900	88900	88900	0
24	20240607	185600	163698800	88900	88900	88900	88900	0
25	20240607	185500	163698800	88900	88900	88900	88900	0
26	20240607	185400	163698800	88900	88900	88900	88900	0
27	20240607	185300	163698800	88900	88900	88900	88900	0
28	20240607	185200	163698800	88900	88900	88900	88900	0
29	20240607	185100	163698800	88900	88900	88900	88900	0
30	20240607	185000	163698800	88900	88900	88900	88900	0
31	20240607	184900	163698800	88900	88900	88900	88900	0
32	20240607	184800	163698800	88900	88900	88900	88900	130
33	20240607	184700	163698800	88900	88900	88900	88900	0
34	20240607	184600	163698800	88900	88900	88900	88900	0
35	20240607	184500	163698800	88900	88900	88900	88900	0
36	20240607	184400	163698800	88900	88900	88900	88900	0
37	20240607	184300	163698800	88900	88900	88900	88900	0
38	20240607	184200	163698800	88900	88900	88900	88900	0
39	20240607	184100	163698800	88900	88900	88900	88900	0
40	20240607	184000	163698800	88900	88900	88900	88900	0
41	20240607	183900	163698800	88900	88900	88900	88900	0
42	20240607	183800	163698800	88900	88900	88900	88900	0
43	20240607	183700	163698800	88900	88900	88900	88900	0
44	20240607	183600	163698800	88900	88900	88900	88900	0
45	20240607	183500	163698800	88900	88900	88900	88900	0
46	20240607	183400	163698800	88900	88900	88900	88900	0
47	20240607	183300	163698800	88900	88900	88900	88900	0
48	20240607	183200	163698800	88900	88900	88900	88900	0
49	20240607	183100	163698800	88900	88900	88900	88900	0
50	20240607	183000	163698800	88900	88900	88900	88900	0
51	20240607	182900	163698800	88900	88900	88900	88900	0
52	20240607	182800	163698800	88900	88900	88900	88900	0
53	20240607	182700	163698800	88900	88900	88900	88900	0
54	20240607	182600	163698800	88900	88900	88900	88900	0
55	20240607	182500	163698800	88900	88900	88900	88900	0
56	20240607	182400	163698800	88900	88900	88900	88900	0
57	20240607	182300	163698800	88900	88900	88900	88900	0
58	20240607	182200	163698800	88900	88900	88900	88900	0
59	20240607	182100	163698800	88900	88900	88900	88900	0
60	20240607	182000	163698800	88900	88900	88900	88900	0
61	20240607	181900	163698800	88900	88900	88900	88900	0
62	20240607	181800	163698800	88900	88900	88900	88900	130
63	20240607	181700	163698800	88900	88900	88900	88900	0
64	20240607	181600	163698800	88900	88900	88900	88900	0
65	20240607	181500	163698800	88900	88900	88900	88900	0
66	20240607	181400	163698800	88900	88900	88900	88900	0
67	20240607	181300	163698800	88900	88900	88900	88900	0
68	20240607	181200	163698800	88900	88900	88900	88900	0
69	20240607	181100	163698800	88900	88900	88900	88900	0
70	20240607	181000	163698800	88900	88900	88900	88900	0
71	20240607	180900	163698800	88900	88900	88900	88900	0
72	20240607	180800	163698800	88900	88900	88900	88900	0
73	20240607	180700	163698800	88900	88900	88900	88900	0
74	20240607	180600	163698800	88900	88900	88900	88900	0
75	20240607	180500	163698800	88900	88900	88900	88900	0
76	20240607	180400	163698800	88900	88900	88900	88900	0
77	20240607	180300	163698800	88900	88900	88900	88900	0
78	20240607	180200	163698800	88900	88900	88900	88900	0
79	20240607	180100	163698800	88900	88900	88900	88900	0
80	20240607	180000	163698800	88900	88900	88900	88900	0
81	20240607	175900	163698800	88900	88900	88900	88900	0
82	20240607	175800	163698800	88900	88900	88900	88900	0
83	20240607	175700	163698800	88900	88900	88900	88900	0
84	20240607	175600	163698800	88900	88900	88900	88900	0
85	20240607	175500	163698800	88900	88900	88900	88900	0
86	20240607	175400	163698800	88900	88900	88900	88900	0
87	20240607	175300	163698800	88900	88900	88900	88900	0
88	20240607	175200	163698800	88900	88900	88900	88900	0
89	20240607	175100	163698800	88900	88900	88900	88900	0
90	20240607	175000	163698800	88900	88900	88900	88900	0
91	20240607	174900	163698800	88900	88900	88900	88900	0
92	20240607	174800	163698800	88900	88900	88900	88900	130
93	20240607	174700	163698800	88900	88900	88900	88900	0
94	20240607	174600	163698800	88900	88900	88900	88900	0
95	20240607	174500	163698800	88900	88900	88900	88900	0
96	20240607	174400	163698800	88900	88900	88900	88900	0
97	20240607	174300	163698800	88900	88900	88900	88900	0
98	20240607	174200	163698800	88900	88900	88900	88900	0
99	20240607	174100	163698800	88900	88900	88900	88900	0
100	20240607	174000	163698800	88900	88900	88900	88900	0
101	20240607	173900	163698800	88900	88900	88900	88900	0
102	20240607	173800	163698800	88900	88900	88900	88900	0
103	20240607	173700	163698800	88900	88900	88900	88900	0
104	20240607	173600	163698800	88900	88900	88900	88900	0
105	20240607	173500	163698800	88900	88900	88900	88900	0
106	20240607	173400	163698800	88900	88900	88900	88900	0
107	20240607	173300	163698800	88900	88900	88900	88900	0
108	20240607	173200	163698800	88900	88900	88900	88900	0
109	20240607	173100	163698800	88900	88900	88900	88900	0
110	20240607	173000	163698800	88900	88900	88900	88900	0
111	20240607	172900	163698800	88900	88900	88900	88900	0
112	20240607	172800	163698800	88900	88900	88900	88900	0
113	20240607	172700	163698800	88900	88900	88900	88900	0
114	20240607	172600	163698800	88900	88900	88900	88900	0
115	20240607	172500	163698800	88900	88900	88900	88900	0
116	20240607	172400	163698800	88900	88900	88900	88900	0
117	20240607	172300	163698800	88900	88900	88900	88900	0
118	20240607	172200	163698800	88900	88900	88900	88900	0
119	20240607	172100	163698800	88900	88900	88900	88900	0
120	20240607	172000	163698800	88900	88900	88900	88900	0
121	20240607	171900	163698800	88900	88900	88900	88900	0
122	20240607	171800	163698800	88900	88900	88900	88900	130
123	20240607	171700	163698800	88900	88900	88900	88900	0
124	20240607	171600	163698800	88900	88900	88900	88900	0
125	20240607	171500	163698800	88900	88900	88900	88900	0
126	20240607	171400	163698800	88900	88900	88900	88900	0
127	20240607	171300	163698800	88900	88900	88900	88900	0
128	20240607	171200	163698800	88900	88900	88900	88900	0
129	20240607	171100	163698800	88900	88900	88900	88900	0
130	20240607	171000	163698800	88900	88900	88900	88900	0
131	20240607	170900	163698800	88900	88900	88900	88900	0
132	20240607	170800	163698800	88900	88900	88900	88900	0
133	20240607	170700	163698800	88900	88900	88900	88900	0
134	20240607	170600	163698800	88900	88900	88900	88900	0
135	20240607	170500	163698800	88900	88900	88900	88900	0
136	20240607	170400	163698800	88900	88900	88900	88900	0
137	20240607	170300	163698800	88900	88900	88900	88900	0
138	20240607	170200	163698800	88900	88900	88900	88900	0
139	20240607	170100	163698800	88900	88900	88900	88900	0
140	20240607	170000	163698800	88900	88900	88900	88900	0
141	20240607	165900	163698800	88900	88900	88900	88900	0
142	20240607	165800	163698800	88900	88900	88900	88900	0
143	20240607	165700	163698800	88900	88900	88900	88900	0
144	20240607	165600	163698800	88900	88900	88900	88900	0
145	20240607	165500	163698800	88900	88900	88900	88900	0
146	20240607	165400	163698800	88900	88900	88900	88900	0
147	20240607	165300	163698800	88900	88900	88900	88900	0
148	20240607	165200	163698800	88900	88900	88900	88900	0
149	20240607	165100	163698800	88900	88900	88900	88900	0
150	20240607	165000	163698800	88900	88900	88900	88900	0
151	20240607	164900	163698800	88900	88900	88900	88900	0
152	20240607	164800	163698800	88900	88900	88900	88900	130
153	20240607	164700	163698800	88900	88900	88900	88900	0
154	20240607	164600	163698800	88900	88900	88900	88900	0
155	20240607	164500	163698800	88900	88900	88900	88900	0
156	20240607	164400	163698800	88900	88900	88900	88900	0
157	20240607	164300	163698800	88900	88900	88900	88900	0
158	20240607	164200	163698800	88900	88900	88900	88900	0
159	20240607	164100	163698800	88900	88900	88900	88900	0
160	20240607	164000	163698800	88900	88900	88900	88900	0
161	20240607	163900	163698800	88900	88900	88900	88900	0
162	20240607	163800	163698800	88900	88900	88900	88900	0
163	20240607	163700	163698800	88900	88900	88900	88900	0
164	20240607	163600	163698800	88900	88900	88900	88900	0
165	20240607	163500	163698800	88900	88900	88900	88900	0
166	20240607	163400	163698800	88900	88900	88900	88900	0
167	20240607	163300	163698800	88900	88900	88900	88900	0
168	20240607	163200	163698800	88900	88900	88900	88900	0
169	20240607	163100	163698800	88900	88900	88900	88900	0
170	20240607	163000	163698800	88900	88900	88900	88900	0
171	20240607	162900	163698800	88900	88900	88900	88900	0
172	20240607	162800	163698800	88900	88900	88900	88900	0
173	20240607	162700	163698800	88900	88900	88900	88900	0
174	20240607	162600	163698800	88900	88900	88900	88900	0
175	20240607	162500	163698800	88900	88900	88900	88900	0
176	20240607	162400	163698800	88900	88900	88900	88900	0
177	20240607	162300	163698800	88900	88900	88900	88900	0
178	20240607	162200	163698800	88900	88900	88900	88900	0
179	20240607	162100	163698800	88900	88900	88900	88900	0
180	20240607	162000	163698800	88900	88900	88900	88900	0
181	20240607	161900	163698800	88900	88900	88900	88900	0
182	20240607	161800	163698800	88900	88900	88900	88900	130
183	20240607	161700	163698800	88900	88900	88900	88900	0
184	20240607	161600	163698800	88900	88900	88900	88900	0
185	20240607	161500	163698800	88900	88900	88900	88900	0
186	20240607	161400	163698800	88900	88900	88900	88900	0
187	20240607	161300	163698800	88900	88900	88900	88900	0
188	20240607	161200	163698800	88900	88900	88900	88900	0
189	20240607	161100	163698800	88900	88900	88900	88900	0
190	20240607	161000	163698800	88900	88900	88900	88900	0
191	20240607	160900	163698800	88900	88900	88900	88900	0
192	20240607	160800	163698800	88900	88900	88900	88900	0
193	20240607	160700	163698800	88900	88900	88900	88900	0
194	20240607	160600	163698800	88900	88900	88900	88900	0
195	20240607	160500	163698800	88900	88900	88900	88900	0
196	20240607	160400	163698800	88900	88900	88900	88900	0
197	20240607	160300	163698800	88900	88900	88900	88900	0
198	20240607	160200	163698800	88900	88900	88900	88900	0
199	20240607	160100	163698800	88900	88900	88900	88900	0
200	20240607	160000	163698800	88900	88900	88900	88900	0
201	20240607	155900	163698800	88900	88900	88900	88900	0
202	20240607	155800	163698800	88900	88900	88900	88900	0
203	20240607	155700	163698800	88900	88900	88900	88900	0
204	20240607	155600	163698800	88900	88900	88900	88900	0
205	20240607	155500	163698800	88900	88900	88900	88900	0
206	20240607	155400	163698800	88900	88900	88900	88900	0
207	20240607	155300	163698800	88900	88900	88900	88900	0
208	20240607	155200	163698800	88900	88900	88900	88900	0
209	20240607	155100	163698800	88900	88900	88900	88900	0
210	20240607	155000	163698800	88900	88900	88900	88900	0
211	20240607	154900	163698800	88900	88900	88900	88900	0
212	20240607	154800	163698800	88900	88900	88900	88900	130
213	20240607	154700	163698800	88900	88900	88900	88900	0
214	20240607	154600	163698800	88900	88900	88900	88900	0
215	20240607	154500	163698800	88900	88900	88900	88900	0
216	20240607	154400	163698800	88900	88900	88900	88900	0
217	20240607	154300	163698800	88900	88900	88900	88900	0
218	20240607	154200	163698800	88900	88900	88900	88900	0
219	20240607	154100	163698800	88900	88900	88900	88900	0
220	20240607	154000	163698800	88900	88900	88900	88900	0
221	20240607	153900	163698800	88900	88900	88900	88900	0
222	20240607	153800	163698800	88900	88900	88900	88900	0
223	20240607	153700	163698800	88900	88900	88900	88900	0
224	20240607	153600	163698800	88900	88900	88900	88900	0
225	20240607	153500	163698800	88900	88900	88900	88900	0
226	20240607	153400	163698800	88900	88900	88900	88900	0
227	20240607	153300	163698800	88900	88900	88900	88900	0
228	20240607	153200	163698800	88900	88900	88900	88900	0
229	20240607	153100	163698800	88900	88900	88900	88900	0
230	20240607	153000	163698800	88900	88900	88900	88900	130
231	20240607	152900	152141800	88900	88900	88900	88900	0
232	20240607	152800	152141800	88900	88900	88900	88900	0
233	20240607	152700	152141800	88900	88900	88900	88900	0
234	20240607	152600	152141800	88900	88900	88900	88900	0
235	20240607	152500	152141800	88900	88900	88900	88900	0
236	20240607	152400	152141800	88900	88900	88900	88900	0
237	20240607	152300	152141800	88900	88900	88900	88900	0
238	20240607	152200	152141800	88900	88900	88900	88900	0
239	20240607	152100	152141800	88900	88900	88900	88900	0
240	20240607	152000	152141800	88900	88900	88900	88900	0
241	20240607	151900	152141800	88900	89000	89000	88900	4
242	20240607	151800	151786000	88900	88900	88900	88900	2
243	20240607	151700	151608200	88900	88900	88900	88900	0
244	20240607	151600	151608200	88900	88900	88900	88900	0
245	20240607	151500	151608200	88900	88900	88900	88900	0
246	20240607	151400	151608200	88900	88900	88900	88900	1
247	20240607	151300	151519300	88900	88900	88900	88900	198
248	20240607	151200	133917100	89000	89000	89000	89000	13
249	20240607	151100	132760100	89100	89100	89100	89100	1
250	20240607	151000	132671000	89100	89100	89100	89100	0
251	20240607	150900	132671000	89100	89100	89100	89100	3
252	20240607	150800	132403700	89000	89000	89000	89000	1
253	20240607	150700	132314700	89100	89100	89100	89100	3
254	20240607	150600	132047400	89100	89100	89100	89100	2
255	20240607	150500	131869200	89100	89100	89100	89100	0
256	20240607	150400	131869200	89100	89100	89100	89100	0
257	20240607	150300	131869200	89100	89100	89100	89100	1
258	20240607	150200	131780100	89000	89000	89000	89000	0
259	20240607	150100	131780100	89000	89000	89000	89000	0
260	20240607	150000	131780100	89000	89000	89000	89000	3
261	20240607	145900	131513100	89000	89000	89000	89000	0
262	20240607	145800	131513100	89000	89000	89000	89000	0
263	20240607	145700	131513100	89000	89000	89000	89000	0
264	20240607	145600	131513100	89000	89000	89000	89000	0
265	20240607	145500	131513100	89000	89000	89000	89000	0
266	20240607	145400	131513100	89000	89000	89000	89000	0
267	20240607	145300	131513100	89000	89000	89000	89000	0
268	20240607	145200	131513100	89000	89000	89000	89000	0
269	20240607	145100	131513100	89000	89000	89000	89000	0
270	20240607	145000	131513100	89000	89100	89100	89000	7
271	20240607	144900	130889600	89100	89100	89100	89100	0
272	20240607	144800	130889600	89100	89100	89100	89100	0
273	20240607	144700	130889600	89100	89100	89100	89100	0
274	20240607	144600	130889600	89100	89100	89100	89100	8
275	20240607	144500	130176800	88900	88900	88900	88900	1
276	20240607	144400	130087900	88900	88900	88900	88900	0
277	20240607	144300	130087900	88900	88900	88900	88900	0
278	20240607	144200	130087900	88900	88900	88900	88900	0
279	20240607	144100	130087900	88900	88900	88900	88900	20
280	20240607	144000	128309900	89100	89100	89100	89100	0
281	20240607	143900	128309900	89100	89100	89100	89100	0
282	20240607	143800	128309900	89100	89100	89100	89100	0
283	20240607	143700	128309900	89100	89100	89100	89100	9
284	20240607	143600	127508000	88900	88900	88900	88900	1
285	20240607	143500	127419100	88900	88900	88900	88900	0
286	20240607	143400	127419100	88900	88900	88900	88900	0
287	20240607	143300	127419100	88900	88900	88900	88900	17
288	20240607	143200	125907800	88900	88900	88900	88900	0
289	20240607	143100	125907800	88900	88900	88900	88900	0
290	20240607	143000	125907800	88900	89000	89000	88900	3
291	20240607	142900	125640900	89100	89100	89100	89100	0
292	20240607	142800	125640900	89100	89100	89100	89100	139
293	20240607	142700	113256000	89100	89100	89100	89100	0
294	20240607	142600	113256000	89100	89100	89100	89100	1
295	20240607	142500	113166900	89100	89100	89100	89100	1
296	20240607	142400	113077800	89000	89000	89000	89000	50
297	20240607	142300	108627800	89000	89000	89000	89000	51
298	20240607	142200	104088800	89100	89100	89100	89100	0
299	20240607	142100	104088800	89100	89100	89100	89100	3
300	20240607	142000	103821500	89100	89100	89100	89100	10
301	20240607	141900	102930500	89100	89100	89100	89100	1
302	20240607	141800	102841400	89100	89100	89100	89100	4
303	20240607	141700	102485000	89100	89100	89100	89100	0
304	20240607	141600	102485000	89100	89100	89100	89100	0
305	20240607	141500	102485000	89100	89100	89100	89100	0
306	20240607	141400	102485000	89100	89100	89100	89100	1
307	20240607	141300	102395900	89000	89000	89000	89000	0
308	20240607	141200	102395900	89000	89000	89000	89000	0
309	20240607	141100	102395900	89000	89000	89000	89000	3
310	20240607	141000	102128900	89000	89000	89000	89000	1
311	20240607	140900	102039900	89000	89000	89000	89000	0
312	20240607	140800	102039900	89000	89000	89000	89000	0
313	20240607	140700	102039900	89000	89000	89000	89000	0
314	20240607	140600	102039900	89000	89000	89000	89000	2
315	20240607	140500	101861900	89000	89000	89000	89000	2
316	20240607	140400	101683900	89000	89000	89000	89000	0
317	20240607	140300	101683900	89000	89000	89000	89000	0
318	20240607	140200	101683900	89000	89000	89000	89000	11
319	20240607	140100	100704900	89000	89000	89000	89000	1
320	20240607	140000	100615900	89000	89000	89000	89000	2
321	20240607	135900	100437900	89000	89000	89000	89000	0
322	20240607	135800	100437900	89000	89000	89000	89000	10
323	20240607	135700	99547900	88900	88900	88900	88900	0
324	20240607	135600	99547900	88900	88900	88900	88900	0
325	20240607	135500	99547900	88900	88900	88900	88900	0
326	20240607	135400	99547900	88900	88900	88900	88900	0
327	20240607	135300	99547900	88900	88900	88900	88900	0
328	20240607	135200	99547900	88900	88900	88900	88900	0
329	20240607	135100	99547900	88900	88900	88900	88900	0
330	20240607	135000	99547900	88900	88900	88900	88900	2
331	20240607	134900	99370100	89100	89100	89100	89100	0
332	20240607	134800	99370100	89100	89100	89100	89100	3
333	20240607	134700	99102800	89100	89100	89100	89100	0
334	20240607	134600	99102800	89100	89100	89100	89100	0
335	20240607	134500	99102800	89100	89100	89100	89100	0
336	20240607	134400	99102800	89100	89100	89100	89100	0
337	20240607	134300	99102800	89100	89100	89100	89100	0
338	20240607	134200	99102800	89100	89100	89100	89100	0
339	20240607	134100	99102800	89100	89100	89100	89100	0
340	20240607	134000	99102800	89100	89100	89100	89100	0
341	20240607	133900	99102800	89100	89100	89100	89100	0
342	20240607	133800	99102800	89100	89100	89100	89100	0
343	20240607	133700	99102800	89100	89100	89100	89100	0
344	20240607	133600	99102800	89100	89100	89100	89100	0
345	20240607	133500	99102800	89100	89100	89100	89100	3
346	20240607	133400	98835500	88800	88800	88800	88800	0
347	20240607	133300	98835500	88800	88800	88800	88800	0
348	20240607	133200	98835500	88800	88800	88800	88800	0
349	20240607	133100	98835500	88800	88800	88800	88800	1
350	20240607	133000	98746700	88800	88800	88800	88800	2
351	20240607	132900	98569100	89100	89100	89100	89100	0
352	20240607	132800	98569100	89100	89100	89100	89100	0
353	20240607	132700	98569100	89100	89100	89100	89100	0
354	20240607	132600	98569100	89100	89100	89100	89100	0
355	20240607	132500	98569100	89100	89100	89100	89100	0
356	20240607	132400	98569100	89100	88900	89100	88900	360
357	20240607	132300	66528500	88800	88800	88800	88800	1
358	20240607	132200	66439700	88800	88800	88800	88800	1
359	20240607	132100	66350900	89000	89000	89000	89000	0
360	20240607	132000	66350900	89000	88900	89000	88800	6
361	20240607	131900	65817700	88900	88900	88900	88900	0
362	20240607	131800	65817700	88900	88900	88900	88900	0
363	20240607	131700	65817700	88900	88900	88900	88900	0
364	20240607	131600	65817700	88900	88900	88900	88900	1
365	20240607	131500	65728800	88900	88900	88900	88900	0
366	20240607	131400	65728800	88900	88900	88900	88900	0
367	20240607	131300	65728800	88900	88900	88900	88900	10
368	20240607	131200	64839800	88900	88900	88900	88900	0
369	20240607	131100	64839800	88900	88900	88900	88900	1
370	20240607	131000	64750900	88900	88900	88900	88900	2
371	20240607	130900	64573100	89000	89000	89000	89000	0
372	20240607	130800	64573100	89000	89000	89000	89000	0
373	20240607	130700	64573100	89000	89000	89000	89000	1
374	20240607	130600	64484100	89000	89000	89000	89000	0
375	20240607	130500	64484100	89000	89000	89000	89000	0
376	20240607	130400	64484100	89000	89000	89000	89000	1
377	20240607	130300	64395100	89000	89000	89000	89000	0
378	20240607	130200	64395100	89000	89000	89000	89000	0
379	20240607	130100	64395100	89000	89000	89000	89000	1
380	20240607	130000	64306100	89000	89000	89000	89000	2
381	20240607	125900	64128100	89000	89000	89000	89000	0
382	20240607	125800	64128100	89000	89000	89000	89000	0
383	20240607	125700	64128100	89000	89000	89000	89000	5
384	20240607	125600	63683100	89000	88900	89000	88900	156
385	20240607	125500	49813200	88800	88800	88800	88800	0
386	20240607	125400	49813200	88800	88800	88800	88800	0
387	20240607	125300	49813200	88800	88800	88800	88800	0
388	20240607	125200	49813200	88800	88800	88800	88800	0
389	20240607	125100	49813200	88800	88800	88800	88800	1
390	20240607	125000	49724400	88800	88800	88800	88800	1
391	20240607	124900	49635600	88800	88800	88800	88800	0
392	20240607	124800	49635600	88800	88800	88800	88800	0
393	20240607	124700	49635600	88800	88800	88800	88800	0
394	20240607	124600	49635600	88800	88800	88800	88800	2
395	20240607	124500	49458000	88900	88900	88900	88900	0
396	20240607	124400	49458000	88900	88900	88900	88900	0
397	20240607	124300	49458000	88900	88900	88900	88900	0
398	20240607	124200	49458000	88900	88900	88900	88900	0
399	20240607	124100	49458000	88900	88900	88900	88900	0
400	20240607	124000	49458000	88900	88900	88900	88900	2
401	20240607	123900	49280200	88800	88800	88800	88800	0
402	20240607	123800	49280200	88800	88800	88800	88800	0
403	20240607	123700	49280200	88800	88800	88800	88800	0
404	20240607	123600	49280200	88800	88800	88800	88800	0
405	20240607	123500	49280200	88800	88800	88800	88800	0
406	20240607	123400	49280200	88800	88800	88800	88800	10
407	20240607	123300	48392200	88800	88800	88800	88800	0
408	20240607	123200	48392200	88800	88800	88800	88800	0
409	20240607	123100	48392200	88800	88800	88800	88800	5
410	20240607	123000	47948200	88800	88800	88800	88800	1
411	20240607	122900	47859400	88900	88900	88900	88900	0
412	20240607	122800	47859400	88900	88900	88900	88900	6
413	20240607	122700	47326000	88900	88900	88900	88900	0
414	20240607	122600	47326000	88900	88900	88900	88900	0
415	20240607	122500	47326000	88900	88900	88900	88900	13
416	20240607	122400	46170300	88900	88900	88900	88900	0
417	20240607	122300	46170300	88900	88900	88900	88900	0
418	20240607	122200	46170300	88900	88900	88900	88900	0
419	20240607	122100	46170300	88900	88900	88900	88900	0
420	20240607	122000	46170300	88900	88900	88900	88900	1
421	20240607	121900	46081400	88800	88800	88800	88800	0
422	20240607	121800	46081400	88800	88800	88800	88800	0
423	20240607	121700	46081400	88800	88800	88800	88800	0
424	20240607	121600	46081400	88800	88800	88800	88800	11
425	20240607	121500	45104600	88900	88900	88900	88900	0
426	20240607	121400	45104600	88900	88900	88900	88900	0
427	20240607	121300	45104600	88900	88900	88900	88900	1
428	20240607	121200	45015700	88800	88800	88800	88800	0
429	20240607	121100	45015700	88800	88800	88800	88800	1
430	20240607	121000	44926900	88800	88800	88800	88800	0
431	20240607	120900	44926900	88800	88800	88800	88800	0
432	20240607	120800	44926900	88800	88800	88800	88800	1
433	20240607	120700	44838100	88800	88800	88800	88800	0
434	20240607	120600	44838100	88800	88800	88800	88800	0
435	20240607	120500	44838100	88800	88800	88800	88800	0
436	20240607	120400	44838100	88800	88800	88800	88800	20
437	20240607	120300	43062100	88900	88900	88900	88900	0
438	20240607	120200	43062100	88900	88900	88900	88900	0
439	20240607	120100	43062100	88900	88900	88900	88900	0
440	20240607	120000	43062100	88900	88900	88900	88900	3
441	20240607	115900	42795400	88800	88800	88800	88800	0
442	20240607	115800	42795400	88800	88800	88800	88800	1
443	20240607	115700	42706600	88800	88800	88800	88800	0
444	20240607	115600	42706600	88800	88800	88800	88800	0
445	20240607	115500	42706600	88800	88800	88800	88800	0
446	20240607	115400	42706600	88800	88800	88800	88800	0
447	20240607	115300	42706600	88800	88800	88800	88800	0
448	20240607	115200	42706600	88800	88800	88800	88800	0
449	20240607	115100	42706600	88800	88800	88800	88800	1
450	20240607	115000	42617800	88800	88800	88800	88800	0
451	20240607	114900	42617800	88800	88800	88800	88800	5
452	20240607	114800	42173800	88800	88800	88800	88800	0
453	20240607	114700	42173800	88800	88800	88800	88800	2
454	20240607	114600	41996200	88900	88900	88900	88900	0
455	20240607	114500	41996200	88900	88900	88900	88900	0
456	20240607	114400	41996200	88900	88900	88900	88900	0
457	20240607	114300	41996200	88900	88900	88900	88900	0
458	20240607	114200	41996200	88900	88900	88900	88900	0
459	20240607	114100	41996200	88900	88900	88900	88900	13
460	20240607	114000	40840500	88800	88800	88800	88800	0
461	20240607	113900	40840500	88800	88800	88800	88800	0
462	20240607	113800	40840500	88800	88800	88800	88800	0
463	20240607	113700	40840500	88800	88800	88800	88800	0
464	20240607	113600	40840500	88800	88800	88800	88800	0
465	20240607	113500	40840500	88800	88800	88800	88800	0
466	20240607	113400	40840500	88800	88800	88800	88800	0
467	20240607	113300	40840500	88800	88800	88800	88800	21
468	20240607	113200	38975700	88800	88800	88800	88800	0
469	20240607	113100	38975700	88800	88800	88800	88800	1
470	20240607	113000	38886900	88800	88800	88800	88800	1
471	20240607	112900	38798100	88900	88900	88900	88900	0
472	20240607	112800	38798100	88900	88900	88900	88900	2
473	20240607	112700	38620300	88900	88900	88900	88900	0
474	20240607	112600	38620300	88900	88900	88900	88900	0
475	20240607	112500	38620300	88900	88900	88900	88900	0
476	20240607	112400	38620300	88900	88800	88900	88800	10
477	20240607	112300	37732100	88800	88800	88800	88800	0
478	20240607	112200	37732100	88800	88800	88800	88800	10
479	20240607	112100	36844100	88900	88900	88900	88900	0
480	20240607	112000	36844100	88900	88900	88900	88900	1
481	20240607	111900	36755200	88900	88800	88900	88800	16
482	20240607	111800	35334100	88800	88800	88800	88800	0
483	20240607	111700	35334100	88800	88800	88800	88800	0
484	20240607	111600	35334100	88800	88800	88800	88800	0
485	20240607	111500	35334100	88800	88800	88800	88800	13
486	20240607	111400	34179700	88900	88900	88900	88900	0
487	20240607	111300	34179700	88900	88900	88900	88900	0
488	20240607	111200	34179700	88900	88900	88900	88900	0
489	20240607	111100	34179700	88900	88900	88900	88900	1
490	20240607	111000	34090800	88900	88900	88900	88900	2
491	20240607	110900	33913000	88900	88900	88900	88900	0
492	20240607	110800	33913000	88900	88900	88900	88900	0
493	20240607	110700	33913000	88900	88900	88900	88900	0
494	20240607	110600	33913000	88900	88900	88900	88900	23
495	20240607	110500	31868300	88800	88800	88800	88800	0
496	20240607	110400	31868300	88800	88800	88800	88800	0
497	20240607	110300	31868300	88800	88800	88800	88800	0
498	20240607	110200	31868300	88800	88800	88800	88800	3
499	20240607	110100	31601900	88800	88800	88800	88800	0
500	20240607	110000	31601900	88800	88800	88800	88800	0
501	20240607	105900	31601900	88800	88800	88800	88800	0
502	20240607	105800	31601900	88800	88800	88800	88800	0
503	20240607	105700	31601900	88800	88800	88800	88800	1
504	20240607	105600	31513100	88800	88800	88800	88800	0
505	20240607	105500	31513100	88800	88800	88800	88800	0
506	20240607	105400	31513100	88800	88800	88800	88800	0
507	20240607	105300	31513100	88800	88800	88800	88800	0
508	20240607	105200	31513100	88800	88800	88800	88800	0
509	20240607	105100	31513100	88800	88800	88800	88800	1
510	20240607	105000	31424300	88800	88800	88800	88800	3
511	20240607	104900	31157900	88800	88800	88800	88800	0
512	20240607	104800	31157900	88800	88800	88800	88800	0
513	20240607	104700	31157900	88800	88800	88800	88800	0
514	20240607	104600	31157900	88800	88800	88800	88800	0
515	20240607	104500	31157900	88800	88800	88800	88800	0
516	20240607	104400	31157900	88800	88800	88800	88800	2
517	20240607	104300	30980300	88800	88800	88800	88800	0
518	20240607	104200	30980300	88800	88800	88800	88800	0
519	20240607	104100	30980300	88800	88800	88800	88800	3
520	20240607	104000	30713900	88800	88800	88800	88800	2
521	20240607	103900	30536300	88800	88800	88800	88800	0
522	20240607	103800	30536300	88800	88800	88800	88800	0
523	20240607	103700	30536300	88800	88800	88800	88800	0
524	20240607	103600	30536300	88800	88800	88800	88800	0
525	20240607	103500	30536300	88800	88800	88800	88800	0
526	20240607	103400	30536300	88800	88800	88800	88800	0
527	20240607	103300	30536300	88800	88800	88800	88800	0
528	20240607	103200	30536300	88800	88800	88800	88800	0
529	20240607	103100	30536300	88800	88800	88800	88800	0
530	20240607	103000	30536300	88800	88800	88800	88800	1
531	20240607	102900	30447500	88800	88800	88800	88800	2
532	20240607	102800	30269900	88800	88800	88800	88800	0
533	20240607	102700	30269900	88800	88800	88800	88800	4
534	20240607	102600	29914700	88800	88800	88800	88800	0
535	20240607	102500	29914700	88800	88800	88800	88800	1
536	20240607	102400	29825900	88800	88800	88800	88800	0
537	20240607	102300	29825900	88800	88800	88800	88800	0
538	20240607	102200	29825900	88800	88800	88800	88800	0
539	20240607	102100	29825900	88800	88800	88800	88800	2
540	20240607	102000	29648300	88900	88900	88900	88900	4
541	20240607	101900	29292700	88900	88900	88900	88900	0
542	20240607	101800	29292700	88900	88900	88900	88900	0
543	20240607	101700	29292700	88900	88900	88900	88900	0
544	20240607	101600	29292700	88900	88900	88900	88900	0
545	20240607	101500	29292700	88900	88900	88900	88900	1
546	20240607	101400	29203800	88800	88800	88800	88800	1
547	20240607	101300	29115000	88800	88800	88800	88800	0
548	20240607	101200	29115000	88800	88800	88800	88800	10
549	20240607	101100	28227000	88800	88800	88800	88800	2
550	20240607	101000	28049400	88800	88800	88800	88800	0
551	20240607	100900	28049400	88800	88800	88800	88800	6
552	20240607	100800	27516600	88900	88900	88900	88900	3
553	20240607	100700	27249900	88900	88900	88900	88900	1
554	20240607	100600	27161000	88900	88900	88900	88900	1
555	20240607	100500	27072100	88900	88900	88900	88900	3
556	20240607	100400	26805400	88900	88900	88900	88900	0
557	20240607	100300	26805400	88900	88900	88900	88900	11
558	20240607	100200	25827500	88900	88900	88900	88900	0
559	20240607	100100	25827500	88900	88900	88900	88900	6
560	20240607	100000	25294100	88900	88900	88900	88900	1
561	20240607	095900	25205200	88800	88800	88800	88800	8
562	20240607	095800	24494800	88800	88800	88800	88800	0
563	20240607	095700	24494800	88800	88800	88800	88800	1
564	20240607	095600	24406000	88700	88700	88700	88700	0
565	20240607	095500	24406000	88700	88700	88700	88700	0
566	20240607	095400	24406000	88700	88700	88700	88700	0
567	20240607	095300	24406000	88700	88700	88700	88700	0
568	20240607	095200	24406000	88700	88700	88700	88700	0
569	20240607	095100	24406000	88700	88700	88700	88700	5
570	20240607	095000	23962500	88700	88700	88700	88700	2
571	20240607	094900	23785100	88700	88700	88700	88700	0
572	20240607	094800	23785100	88700	88700	88700	88700	2
573	20240607	094700	23607700	88800	88800	88800	88800	8
574	20240607	094600	22897300	88800	88800	88800	88800	0
575	20240607	094500	22897300	88800	88800	88800	88800	0
576	20240607	094400	22897300	88800	88800	88800	88800	3
577	20240607	094300	22630900	88800	88800	88800	88800	0
578	20240607	094200	22630900	88800	88800	88800	88800	0
579	20240607	094100	22630900	88800	88800	88800	88800	0
580	20240607	094000	22630900	88800	88800	88800	88800	3
581	20240607	093900	22364500	88800	88800	88800	88800	5
582	20240607	093800	21920500	88700	88700	88700	88700	0
583	20240607	093700	21920500	88700	88700	88700	88700	0
584	20240607	093600	21920500	88700	88700	88700	88700	0
585	20240607	093500	21920500	88700	88700	88700	88700	0
586	20240607	093400	21920500	88700	88700	88700	88700	1
587	20240607	093300	21831800	88900	88900	88900	88900	2
588	20240607	093200	21654000	88700	88700	88700	88700	4
589	20240607	093100	21299200	88700	88700	88700	88700	13
590	20240607	093000	20146100	88700	88800	88800	88700	3
591	20240607	092900	19879900	88700	88700	88700	88700	1
592	20240607	092800	19791200	88700	88700	88700	88700	0
593	20240607	092700	19791200	88700	88700	88700	88700	0
594	20240607	092600	19791200	88700	88700	88700	88700	1
595	20240607	092500	19702500	88800	88800	88800	88800	3
596	20240607	092400	19436100	88700	88700	88700	88700	12
597	20240607	092300	18371700	88700	88700	88700	88700	0
598	20240607	092200	18371700	88700	88700	88700	88700	10
599	20240607	092100	17484700	88900	88900	88900	88900	7
600	20240607	092000	16862400	88900	88800	88900	88800	10
601	20240607	091900	15973500	88800	88800	88800	88800	0
602	20240607	091800	15973500	88800	88800	88800	88800	9
603	20240607	091700	15174300	88700	88700	88700	88700	1
604	20240607	091600	15085600	88600	88800	88800	88600	5
605	20240607	091500	14642400	88800	88800	88800	88800	0
606	20240607	091400	14642400	88800	88800	88800	88800	12
607	20240607	091300	13576800	88800	88800	88800	88800	0
608	20240607	091200	13576800	88800	88800	88800	88800	0
609	20240607	091100	13576800	88800	88800	88800	88800	18
610	20240607	091000	11978400	88800	88800	88800	88800	1
611	20240607	090900	11889600	88800	88800	88800	88800	0
612	20240607	090800	11889600	88800	88800	88800	88800	0
613	20240607	090700	11889600	88800	88800	88800	88800	0
614	20240607	090600	11889600	88800	88800	88800	88800	0
615	20240607	090500	11889600	88800	88800	88800	88800	2
616	20240607	090400	11712000	88500	88500	88500	88500	29
617	20240607	090300	9145500	88500	88500	88500	88500	0
618	20240607	090200	9145500	88500	88500	88500	88500	0
619	20240607	090100	9145500	88500	88500	88500	88500	0
620	20240607	090000	9145500	88500	88800	88800	88500	103