KissMeData/034950/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	191600	257604400	88800	88800	88800	88800	201
3	20240610	191500	257604400	88800	88800	88800	88800	0
4	20240610	191400	257604400	88800	88800	88800	88800	0
5	20240610	191300	257604400	88800	88800	88800	88800	0
6	20240610	191200	257604400	88800	88800	88800	88800	0
7	20240610	191100	257604400	88800	88800	88800	88800	0
8	20240610	191000	257604400	88800	88800	88800	88800	0
9	20240610	190900	257604400	88800	88800	88800	88800	0
10	20240610	190800	257604400	88800	88800	88800	88800	0
11	20240610	190700	257604400	88800	88800	88800	88800	0
12	20240610	190600	257604400	88800	88800	88800	88800	0
13	20240610	190500	257604400	88800	88800	88800	88800	0
14	20240610	190400	257604400	88800	88800	88800	88800	0
15	20240610	190300	257604400	88800	88800	88800	88800	0
16	20240610	190200	257604400	88800	88800	88800	88800	0
17	20240610	190100	257604400	88800	88800	88800	88800	0
18	20240610	190000	257604400	88800	88800	88800	88800	0
19	20240610	185900	257604400	88800	88800	88800	88800	0
20	20240610	185800	257604400	88800	88800	88800	88800	0
21	20240610	185700	257604400	88800	88800	88800	88800	0
22	20240610	185600	257604400	88800	88800	88800	88800	0
23	20240610	185500	257604400	88800	88800	88800	88800	0
24	20240610	185400	257604400	88800	88800	88800	88800	0
25	20240610	185300	257604400	88800	88800	88800	88800	0
26	20240610	185200	257604400	88800	88800	88800	88800	0
27	20240610	185100	257604400	88800	88800	88800	88800	0
28	20240610	185000	257604400	88800	88800	88800	88800	0
29	20240610	184900	257604400	88800	88800	88800	88800	0
30	20240610	184800	257604400	88800	88800	88800	88800	0
31	20240610	184700	257604400	88800	88800	88800	88800	0
32	20240610	184600	257604400	88800	88800	88800	88800	201
33	20240610	184500	257604400	88800	88800	88800	88800	0
34	20240610	184400	257604400	88800	88800	88800	88800	0
35	20240610	184300	257604400	88800	88800	88800	88800	0
36	20240610	184200	257604400	88800	88800	88800	88800	0
37	20240610	184100	257604400	88800	88800	88800	88800	0
38	20240610	184000	257604400	88800	88800	88800	88800	0
39	20240610	183900	257604400	88800	88800	88800	88800	0
40	20240610	183800	257604400	88800	88800	88800	88800	0
41	20240610	183700	257604400	88800	88800	88800	88800	0
42	20240610	183600	257604400	88800	88800	88800	88800	0
43	20240610	183500	257604400	88800	88800	88800	88800	0
44	20240610	183400	257604400	88800	88800	88800	88800	0
45	20240610	183300	257604400	88800	88800	88800	88800	0
46	20240610	183200	257604400	88800	88800	88800	88800	0
47	20240610	183100	257604400	88800	88800	88800	88800	0
48	20240610	183000	257604400	88800	88800	88800	88800	0
49	20240610	182900	257604400	88800	88800	88800	88800	0
50	20240610	182800	257604400	88800	88800	88800	88800	0
51	20240610	182700	257604400	88800	88800	88800	88800	0
52	20240610	182600	257604400	88800	88800	88800	88800	0
53	20240610	182500	257604400	88800	88800	88800	88800	0
54	20240610	182400	257604400	88800	88800	88800	88800	0
55	20240610	182300	257604400	88800	88800	88800	88800	0
56	20240610	182200	257604400	88800	88800	88800	88800	0
57	20240610	182100	257604400	88800	88800	88800	88800	0
58	20240610	182000	257604400	88800	88800	88800	88800	0
59	20240610	181900	257604400	88800	88800	88800	88800	0
60	20240610	181800	257604400	88800	88800	88800	88800	0
61	20240610	181700	257604400	88800	88800	88800	88800	0
62	20240610	181600	257604400	88800	88800	88800	88800	201
63	20240610	181500	257604400	88800	88800	88800	88800	0
64	20240610	181400	257604400	88800	88800	88800	88800	0
65	20240610	181300	257604400	88800	88800	88800	88800	0
66	20240610	181200	257604400	88800	88800	88800	88800	0
67	20240610	181100	257604400	88800	88800	88800	88800	0
68	20240610	181000	257604400	88800	88800	88800	88800	0
69	20240610	180900	257604400	88800	88800	88800	88800	0
70	20240610	180800	257604400	88800	88800	88800	88800	0
71	20240610	180700	257604400	88800	88800	88800	88800	0
72	20240610	180600	257604400	88800	88800	88800	88800	0
73	20240610	180500	257604400	88800	88800	88800	88800	0
74	20240610	180400	257604400	88800	88800	88800	88800	0
75	20240610	180300	257604400	88800	88800	88800	88800	0
76	20240610	180200	257604400	88800	88800	88800	88800	0
77	20240610	180100	257604400	88800	88800	88800	88800	0
78	20240610	180000	257604400	88800	88800	88800	88800	0
79	20240610	175900	257604400	88800	88800	88800	88800	0
80	20240610	175800	257604400	88800	88800	88800	88800	0
81	20240610	175700	257604400	88800	88800	88800	88800	0
82	20240610	175600	257604400	88800	88800	88800	88800	0
83	20240610	175500	257604400	88800	88800	88800	88800	0
84	20240610	175400	257604400	88800	88800	88800	88800	0
85	20240610	175300	257604400	88800	88800	88800	88800	0
86	20240610	175200	257604400	88800	88800	88800	88800	0
87	20240610	175100	257604400	88800	88800	88800	88800	0
88	20240610	175000	257604400	88800	88800	88800	88800	0
89	20240610	174900	257604400	88800	88800	88800	88800	0
90	20240610	174800	257604400	88800	88800	88800	88800	0
91	20240610	174700	257604400	88800	88800	88800	88800	0
92	20240610	174600	257604400	88800	88800	88800	88800	201
93	20240610	174500	257604400	88800	88800	88800	88800	0
94	20240610	174400	257604400	88800	88800	88800	88800	0
95	20240610	174300	257604400	88800	88800	88800	88800	0
96	20240610	174200	257604400	88800	88800	88800	88800	0
97	20240610	174100	257604400	88800	88800	88800	88800	0
98	20240610	174000	257604400	88800	88800	88800	88800	0
99	20240610	173900	257604400	88800	88800	88800	88800	0
100	20240610	173800	257604400	88800	88800	88800	88800	0
101	20240610	173700	257604400	88800	88800	88800	88800	0
102	20240610	173600	257604400	88800	88800	88800	88800	0
103	20240610	173500	257604400	88800	88800	88800	88800	0
104	20240610	173400	257604400	88800	88800	88800	88800	0
105	20240610	173300	257604400	88800	88800	88800	88800	0
106	20240610	173200	257604400	88800	88800	88800	88800	0
107	20240610	173100	257604400	88800	88800	88800	88800	0
108	20240610	173000	257604400	88800	88800	88800	88800	0
109	20240610	172900	257604400	88800	88800	88800	88800	0
110	20240610	172800	257604400	88800	88800	88800	88800	0
111	20240610	172700	257604400	88800	88800	88800	88800	0
112	20240610	172600	257604400	88800	88800	88800	88800	0
113	20240610	172500	257604400	88800	88800	88800	88800	0
114	20240610	172400	257604400	88800	88800	88800	88800	0
115	20240610	172300	257604400	88800	88800	88800	88800	0
116	20240610	172200	257604400	88800	88800	88800	88800	0
117	20240610	172100	257604400	88800	88800	88800	88800	0
118	20240610	172000	257604400	88800	88800	88800	88800	0
119	20240610	171900	257604400	88800	88800	88800	88800	0
120	20240610	171800	257604400	88800	88800	88800	88800	0
121	20240610	171700	257604400	88800	88800	88800	88800	0
122	20240610	171600	257604400	88800	88800	88800	88800	201
123	20240610	171500	257604400	88800	88800	88800	88800	0
124	20240610	171400	257604400	88800	88800	88800	88800	0
125	20240610	171300	257604400	88800	88800	88800	88800	0
126	20240610	171200	257604400	88800	88800	88800	88800	0
127	20240610	171100	257604400	88800	88800	88800	88800	0
128	20240610	171000	257604400	88800	88800	88800	88800	0
129	20240610	170900	257604400	88800	88800	88800	88800	0
130	20240610	170800	257604400	88800	88800	88800	88800	0
131	20240610	170700	257604400	88800	88800	88800	88800	0
132	20240610	170600	257604400	88800	88800	88800	88800	0
133	20240610	170500	257604400	88800	88800	88800	88800	0
134	20240610	170400	257604400	88800	88800	88800	88800	0
135	20240610	170300	257604400	88800	88800	88800	88800	0
136	20240610	170200	257604400	88800	88800	88800	88800	0
137	20240610	170100	257604400	88800	88800	88800	88800	0
138	20240610	170000	257604400	88800	88800	88800	88800	0
139	20240610	165900	257604400	88800	88800	88800	88800	0
140	20240610	165800	257604400	88800	88800	88800	88800	0
141	20240610	165700	257604400	88800	88800	88800	88800	0
142	20240610	165600	257604400	88800	88800	88800	88800	0
143	20240610	165500	257604400	88800	88800	88800	88800	0
144	20240610	165400	257604400	88800	88800	88800	88800	0
145	20240610	165300	257604400	88800	88800	88800	88800	0
146	20240610	165200	257604400	88800	88800	88800	88800	0
147	20240610	165100	257604400	88800	88800	88800	88800	0
148	20240610	165000	257604400	88800	88800	88800	88800	0
149	20240610	164900	257604400	88800	88800	88800	88800	0
150	20240610	164800	257604400	88800	88800	88800	88800	0
151	20240610	164700	257604400	88800	88800	88800	88800	0
152	20240610	164600	257604400	88800	88800	88800	88800	201
153	20240610	164500	257604400	88800	88800	88800	88800	0
154	20240610	164400	257604400	88800	88800	88800	88800	0
155	20240610	164300	257604400	88800	88800	88800	88800	0
156	20240610	164200	257604400	88800	88800	88800	88800	0
157	20240610	164100	257604400	88800	88800	88800	88800	0
158	20240610	164000	257604400	88800	88800	88800	88800	0
159	20240610	163900	257604400	88800	88800	88800	88800	0
160	20240610	163800	257604400	88800	88800	88800	88800	0
161	20240610	163700	257604400	88800	88800	88800	88800	0
162	20240610	163600	257604400	88800	88800	88800	88800	0
163	20240610	163500	257604400	88800	88800	88800	88800	0
164	20240610	163400	257604400	88800	88800	88800	88800	0
165	20240610	163300	257604400	88800	88800	88800	88800	0
166	20240610	163200	257604400	88800	88800	88800	88800	0
167	20240610	163100	257604400	88800	88800	88800	88800	0
168	20240610	163000	257604400	88800	88800	88800	88800	0
169	20240610	162900	257604400	88800	88800	88800	88800	0
170	20240610	162800	257604400	88800	88800	88800	88800	0
171	20240610	162700	257604400	88800	88800	88800	88800	0
172	20240610	162600	257604400	88800	88800	88800	88800	0
173	20240610	162500	257604400	88800	88800	88800	88800	0
174	20240610	162400	257604400	88800	88800	88800	88800	0
175	20240610	162300	257604400	88800	88800	88800	88800	0
176	20240610	162200	257604400	88800	88800	88800	88800	0
177	20240610	162100	257604400	88800	88800	88800	88800	0
178	20240610	162000	257604400	88800	88800	88800	88800	0
179	20240610	161900	257604400	88800	88800	88800	88800	0
180	20240610	161800	257604400	88800	88800	88800	88800	0
181	20240610	161700	257604400	88800	88800	88800	88800	0
182	20240610	161600	257604400	88800	88800	88800	88800	201
183	20240610	161500	257604400	88800	88800	88800	88800	0
184	20240610	161400	257604400	88800	88800	88800	88800	0
185	20240610	161300	257604400	88800	88800	88800	88800	0
186	20240610	161200	257604400	88800	88800	88800	88800	0
187	20240610	161100	257604400	88800	88800	88800	88800	0
188	20240610	161000	257604400	88800	88800	88800	88800	0
189	20240610	160900	257604400	88800	88800	88800	88800	0
190	20240610	160800	257604400	88800	88800	88800	88800	0
191	20240610	160700	257604400	88800	88800	88800	88800	0
192	20240610	160600	257604400	88800	88800	88800	88800	0
193	20240610	160500	257604400	88800	88800	88800	88800	0
194	20240610	160400	257604400	88800	88800	88800	88800	0
195	20240610	160300	257604400	88800	88800	88800	88800	0
196	20240610	160200	257604400	88800	88800	88800	88800	0
197	20240610	160100	257604400	88800	88800	88800	88800	0
198	20240610	160000	257604400	88800	88800	88800	88800	0
199	20240610	155900	257604400	88800	88800	88800	88800	0
200	20240610	155800	257604400	88800	88800	88800	88800	0
201	20240610	155700	257604400	88800	88800	88800	88800	0
202	20240610	155600	257604400	88800	88800	88800	88800	0
203	20240610	155500	257604400	88800	88800	88800	88800	0
204	20240610	155400	257604400	88800	88800	88800	88800	0
205	20240610	155300	257604400	88800	88800	88800	88800	0
206	20240610	155200	257604400	88800	88800	88800	88800	0
207	20240610	155100	257604400	88800	88800	88800	88800	0
208	20240610	155000	257604400	88800	88800	88800	88800	0
209	20240610	154900	257604400	88800	88800	88800	88800	0
210	20240610	154800	257604400	88800	88800	88800	88800	0
211	20240610	154700	257604400	88800	88800	88800	88800	0
212	20240610	154600	257604400	88800	88800	88800	88800	201
213	20240610	154500	257604400	88800	88800	88800	88800	0
214	20240610	154400	257604400	88800	88800	88800	88800	0
215	20240610	154300	257604400	88800	88800	88800	88800	0
216	20240610	154200	257604400	88800	88800	88800	88800	0
217	20240610	154100	257604400	88800	88800	88800	88800	0
218	20240610	154000	257604400	88800	88800	88800	88800	0
219	20240610	153900	257604400	88800	88800	88800	88800	0
220	20240610	153800	257604400	88800	88800	88800	88800	0
221	20240610	153700	257604400	88800	88800	88800	88800	0
222	20240610	153600	257604400	88800	88800	88800	88800	0
223	20240610	153500	257604400	88800	88800	88800	88800	0
224	20240610	153400	257604400	88800	88800	88800	88800	0
225	20240610	153300	257604400	88800	88800	88800	88800	0
226	20240610	153200	257604400	88800	88800	88800	88800	0
227	20240610	153100	257604400	88800	88800	88800	88800	0
228	20240610	153000	257604400	88800	88800	88800	88800	201
229	20240610	152900	239755600	89100	89100	89100	89100	0
230	20240610	152800	239755600	89100	89100	89100	89100	0
231	20240610	152700	239755600	89100	89100	89100	89100	0
232	20240610	152600	239755600	89100	89100	89100	89100	0
233	20240610	152500	239755600	89100	89100	89100	89100	0
234	20240610	152400	239755600	89100	89100	89100	89100	0
235	20240610	152300	239755600	89100	89100	89100	89100	0
236	20240610	152200	239755600	89100	89100	89100	89100	0
237	20240610	152100	239755600	89100	89100	89100	89100	0
238	20240610	152000	239755600	89100	89100	89100	89100	0
239	20240610	151900	239755600	89100	89000	89100	89000	5
240	20240610	151800	239310500	89000	89000	89000	89000	2
241	20240610	151700	239132500	89000	89000	89000	89000	6
242	20240610	151600	238598500	89000	89000	89000	89000	0
243	20240610	151500	238598500	89000	89000	89000	89000	0
244	20240610	151400	238598500	89000	89000	89000	89000	0
245	20240610	151300	238598500	89000	89000	89000	89000	4
246	20240610	151200	238242500	89000	89000	89000	89000	0
247	20240610	151100	238242500	89000	89000	89000	89000	0
248	20240610	151000	238242500	89000	89000	89000	89000	0
249	20240610	150900	238242500	89000	89000	89000	89000	1
250	20240610	150800	238153500	89000	89000	89000	89000	0
251	20240610	150700	238153500	89000	89000	89000	89000	18
252	20240610	150600	236551500	89000	89000	89000	89000	3
253	20240610	150500	236284500	89000	89000	89000	89000	0
254	20240610	150400	236284500	89000	89000	89000	89000	0
255	20240610	150300	236284500	89000	89000	89000	89000	0
256	20240610	150200	236284500	89000	89000	89000	89000	0
257	20240610	150100	236284500	89000	89000	89000	89000	0
258	20240610	150000	236284500	89000	89000	89000	89000	2
259	20240610	145900	236106500	89000	89000	89000	89000	20
260	20240610	145800	234326500	89100	89100	89100	89100	0
261	20240610	145700	234326500	89100	89100	89100	89100	6
262	20240610	145600	233791900	89100	89000	89100	89000	215
263	20240610	145500	214654700	89100	89100	89100	89100	0
264	20240610	145400	214654700	89100	89000	89100	88900	195
265	20240610	145300	197315700	89000	89000	89000	89000	0
266	20240610	145200	197315700	89000	89000	89000	89000	197
267	20240610	145100	179782700	89000	89000	89000	89000	0
268	20240610	145000	179782700	89000	89000	89000	89000	0
269	20240610	144900	179782700	89000	89000	89000	89000	0
270	20240610	144800	179782700	89000	89000	89000	89000	0
271	20240610	144700	179782700	89000	89000	89000	89000	0
272	20240610	144600	179782700	89000	89000	89000	89000	0
273	20240610	144500	179782700	89000	89000	89000	89000	0
274	20240610	144400	179782700	89000	89000	89000	89000	0
275	20240610	144300	179782700	89000	89000	89000	89000	0
276	20240610	144200	179782700	89000	89000	89000	89000	0
277	20240610	144100	179782700	89000	89000	89000	89000	0
278	20240610	144000	179782700	89000	89000	89000	89000	0
279	20240610	143900	179782700	89000	89000	89000	89000	0
280	20240610	143800	179782700	89000	89000	89000	89000	0
281	20240610	143700	179782700	89000	89000	89000	89000	1
282	20240610	143600	179693700	89000	89000	89000	89000	6
283	20240610	143500	179159700	89000	89000	89000	89000	1
284	20240610	143400	179070700	89000	89000	89000	89000	6
285	20240610	143300	178536700	89000	89000	89000	89000	0
286	20240610	143200	178536700	89000	89000	89000	89000	0
287	20240610	143100	178536700	89000	89000	89000	89000	0
288	20240610	143000	178536700	89000	89000	89000	89000	0
289	20240610	142900	178536700	89000	89000	89000	89000	2
290	20240610	142800	178358700	89000	89000	89000	89000	0
291	20240610	142700	178358700	89000	89000	89000	89000	0
292	20240610	142600	178358700	89000	89000	89000	89000	0
293	20240610	142500	178358700	89000	89000	89100	89000	29
294	20240610	142400	175777500	89100	89100	89100	89100	0
295	20240610	142300	175777500	89100	89100	89100	89100	0
296	20240610	142200	175777500	89100	89100	89100	89100	0
297	20240610	142100	175777500	89100	89100	89100	89100	0
298	20240610	142000	175777500	89100	89000	89100	89000	17
299	20240610	141900	174264300	89000	89000	89000	89000	0
300	20240610	141800	174264300	89000	89000	89000	89000	0
301	20240610	141700	174264300	89000	89000	89000	89000	0
302	20240610	141600	174264300	89000	89000	89000	89000	0
303	20240610	141500	174264300	89000	89000	89000	89000	0
304	20240610	141400	174264300	89000	89000	89000	89000	0
305	20240610	141300	174264300	89000	89000	89000	89000	20
306	20240610	141200	172484300	89100	89100	89100	89100	0
307	20240610	141100	172484300	89100	89100	89100	89100	0
308	20240610	141000	172484300	89100	89100	89100	89100	0
309	20240610	140900	172484300	89100	89100	89100	89100	0
310	20240610	140800	172484300	89100	89100	89100	89100	0
311	20240610	140700	172484300	89100	89100	89100	89100	0
312	20240610	140600	172484300	89100	89100	89100	89100	3
313	20240610	140500	172217000	89000	89000	89000	89000	1
314	20240610	140400	172128000	89000	89000	89000	89000	0
315	20240610	140300	172128000	89000	89000	89000	89000	0
316	20240610	140200	172128000	89000	89000	89000	89000	0
317	20240610	140100	172128000	89000	89000	89000	89000	36
318	20240610	140000	168924000	89000	89000	89000	89000	1
319	20240610	135900	168835000	89000	89100	89100	89000	3
320	20240610	135800	168567900	89000	89000	89000	89000	1
321	20240610	135700	168478900	89000	89000	89000	89000	0
322	20240610	135600	168478900	89000	89000	89000	89000	0
323	20240610	135500	168478900	89000	89000	89000	89000	1
324	20240610	135400	168389900	89000	89000	89000	89000	0
325	20240610	135300	168389900	89000	89000	89000	89000	0
326	20240610	135200	168389900	89000	89000	89000	89000	0
327	20240610	135100	168389900	89000	89000	89000	89000	30
328	20240610	135000	165719900	89000	89000	89000	89000	1
329	20240610	134900	165630900	89100	89100	89100	89100	0
330	20240610	134800	165630900	89100	89100	89100	89100	0
331	20240610	134700	165630900	89100	89100	89100	89100	2
332	20240610	134600	165452700	89000	89000	89000	89000	1
333	20240610	134500	165363700	89000	89000	89000	89000	2
334	20240610	134400	165185700	89000	89000	89000	89000	0
335	20240610	134300	165185700	89000	89000	89000	89000	0
336	20240610	134200	165185700	89000	89000	89000	89000	1
337	20240610	134100	165096700	89000	89000	89000	89000	0
338	20240610	134000	165096700	89000	89000	89000	89000	20
339	20240610	133900	163316700	89000	89000	89000	89000	5
340	20240610	133800	162871700	89000	89000	89000	89000	0
341	20240610	133700	162871700	89000	89100	89100	89000	7
342	20240610	133600	162248400	89000	89000	89000	89000	1
343	20240610	133500	162159400	89000	89000	89000	89000	0
344	20240610	133400	162159400	89000	89000	89000	89000	0
345	20240610	133300	162159400	89000	89000	89000	89000	1
346	20240610	133200	162070400	89100	89100	89100	89100	4
347	20240610	133100	161714000	89100	89100	89100	89100	0
348	20240610	133000	161714000	89100	89100	89100	89100	1
349	20240610	132900	161624900	89100	89100	89100	89100	1
350	20240610	132800	161535800	89100	89100	89100	89100	1
351	20240610	132700	161446700	89100	89100	89100	89100	2
352	20240610	132600	161268500	89100	89100	89100	89100	12
353	20240610	132500	160199300	89100	89100	89100	89100	2
354	20240610	132400	160021100	89100	89100	89100	89100	0
355	20240610	132300	160021100	89100	89100	89100	89100	69
356	20240610	132200	153873200	89100	89100	89100	89100	1
357	20240610	132100	153784100	89100	89100	89100	89100	0
358	20240610	132000	153784100	89100	89100	89100	89100	1
359	20240610	131900	153695000	89200	89200	89200	89200	0
360	20240610	131800	153695000	89200	89200	89200	89200	0
361	20240610	131700	153695000	89200	89200	89200	89200	0
362	20240610	131600	153695000	89200	89100	89200	89100	3
363	20240610	131500	153427500	89200	89200	89200	89200	11
364	20240610	131400	152446300	89200	89200	89200	89200	2
365	20240610	131300	152267900	89100	89100	89100	89100	0
366	20240610	131200	152267900	89100	89100	89200	89100	3
367	20240610	131100	152000500	89100	89100	89100	89100	1
368	20240610	131000	151911400	89100	89100	89100	89100	0
369	20240610	130900	151911400	89100	89100	89100	89100	8
370	20240610	130800	151198600	89100	89100	89100	89100	0
371	20240610	130700	151198600	89100	89100	89100	89100	1
372	20240610	130600	151109500	89100	89100	89100	89100	0
373	20240610	130500	151109500	89100	89100	89100	89100	0
374	20240610	130400	151109500	89100	89100	89100	89100	0
375	20240610	130300	151109500	89100	89100	89200	89100	4
376	20240610	130200	150752900	89200	89200	89200	89200	0
377	20240610	130100	150752900	89200	89200	89200	89200	2
378	20240610	130000	150574500	89200	89200	89200	89200	0
379	20240610	125900	150574500	89200	89100	89200	89100	2
380	20240610	125800	150396200	89100	89100	89100	89100	0
381	20240610	125700	150396200	89100	89100	89100	89100	0
382	20240610	125600	150396200	89100	89100	89100	89100	1
383	20240610	125500	150307100	89100	89100	89100	89100	1
384	20240610	125400	150218000	89100	89100	89100	89100	1
385	20240610	125300	150128900	89100	89100	89100	89100	0
386	20240610	125200	150128900	89100	89100	89100	89100	1
387	20240610	125100	150039800	89100	89100	89100	89100	4
388	20240610	125000	149683400	89100	89100	89100	89100	1
389	20240610	124900	149594300	89100	89100	89100	89100	1
390	20240610	124800	149505200	89100	89100	89100	89100	0
391	20240610	124700	149505200	89100	89100	89100	89100	0
392	20240610	124600	149505200	89100	89100	89100	89100	1
393	20240610	124500	149416100	89100	89100	89100	89100	4
394	20240610	124400	149059700	89100	89100	89100	89100	0
395	20240610	124300	149059700	89100	89100	89100	89100	1
396	20240610	124200	148970600	89100	89100	89100	89100	0
397	20240610	124100	148970600	89100	89100	89100	89100	1
398	20240610	124000	148881500	89200	89200	89200	89200	3
399	20240610	123900	148613900	89100	89100	89100	89100	0
400	20240610	123800	148613900	89100	89100	89100	89100	1
401	20240610	123700	148524800	89100	89100	89200	89100	17
402	20240610	123600	147009900	89100	89100	89100	89100	1
403	20240610	123500	146920800	89100	89100	89100	89100	0
404	20240610	123400	146920800	89100	89100	89100	89100	0
405	20240610	123300	146920800	89100	89100	89100	89100	11
406	20240610	123200	145940700	89100	89100	89100	89100	0
407	20240610	123100	145940700	89100	89100	89100	89100	0
408	20240610	123000	145940700	89100	89100	89100	89100	0
409	20240610	122900	145940700	89100	89100	89100	89100	0
410	20240610	122800	145940700	89100	89100	89200	89100	69
411	20240610	122700	139792000	89100	89100	89100	89100	0
412	20240610	122600	139792000	89100	89100	89100	89100	0
413	20240610	122500	139792000	89100	89100	89100	89100	1
414	20240610	122400	139702900	89100	89100	89100	89100	1
415	20240610	122300	139613800	89100	89100	89100	89100	3
416	20240610	122200	139346500	89100	89100	89100	89100	1
417	20240610	122100	139257400	89100	89100	89100	89100	0
418	20240610	122000	139257400	89100	89100	89100	89100	1
419	20240610	121900	139168300	89200	89200	89200	89200	0
420	20240610	121800	139168300	89200	89200	89200	89200	1
421	20240610	121700	139079100	89200	89200	89200	89200	1
422	20240610	121600	138989900	89100	89100	89100	89100	1
423	20240610	121500	138900800	89200	89200	89200	89200	0
424	20240610	121400	138900800	89200	89200	89200	89200	3
425	20240610	121300	138633200	89100	89100	89100	89100	0
426	20240610	121200	138633200	89100	89100	89100	89100	0
427	20240610	121100	138633200	89100	89100	89100	89100	1
428	20240610	121000	138544100	89100	89100	89100	89100	0
429	20240610	120900	138544100	89100	89100	89100	89100	1
430	20240610	120800	138455000	89100	89100	89100	89100	0
431	20240610	120700	138455000	89100	89100	89100	89100	1
432	20240610	120600	138365900	89100	89100	89100	89100	5
433	20240610	120500	137920400	89100	89100	89100	89100	1
434	20240610	120400	137831300	89100	89100	89100	89100	1
435	20240610	120300	137742200	89100	89100	89100	89100	1
436	20240610	120200	137653100	89100	89100	89100	89100	1
437	20240610	120100	137564000	89100	89100	89100	89100	0
438	20240610	120000	137564000	89100	89100	89100	89100	0
439	20240610	115900	137564000	89100	89100	89100	89100	0
440	20240610	115800	137564000	89100	89200	89200	89100	24
441	20240610	115700	135423300	89100	89100	89100	89100	0
442	20240610	115600	135423300	89100	89100	89100	89100	45
443	20240610	115500	131413800	89200	89200	89200	89200	1
444	20240610	115400	131324600	89100	89100	89100	89100	1
445	20240610	115300	131235500	89100	89100	89100	89100	0
446	20240610	115200	131235500	89100	89100	89100	89100	1
447	20240610	115100	131146400	89000	89000	89000	89000	106
448	20240610	115000	121712400	89100	89100	89100	89100	1
449	20240610	114900	121623300	89100	89100	89100	89100	0
450	20240610	114800	121623300	89100	89100	89100	89100	1
451	20240610	114700	121534200	89100	89100	89100	89100	0
452	20240610	114600	121534200	89100	89100	89100	89100	0
453	20240610	114500	121534200	89100	89100	89100	89100	1
454	20240610	114400	121445100	89100	89100	89100	89100	0
455	20240610	114300	121445100	89100	89100	89100	89100	2
456	20240610	114200	121266900	89100	89100	89100	89100	1
457	20240610	114100	121177800	89100	89100	89100	89100	1
458	20240610	114000	121088700	89000	89000	89000	89000	0
459	20240610	113900	121088700	89000	89100	89100	89000	7
460	20240610	113800	120465100	89000	89000	89000	89000	1
461	20240610	113700	120376100	89000	89000	89000	89000	1
462	20240610	113600	120287100	89100	89100	89100	89100	0
463	20240610	113500	120287100	89100	89100	89100	89100	1
464	20240610	113400	120198000	89000	89000	89000	89000	0
465	20240610	113300	120198000	89000	89000	89000	89000	0
466	20240610	113200	120198000	89000	89000	89000	89000	2
467	20240610	113100	120020000	89000	89000	89000	89000	0
468	20240610	113000	120020000	89000	89000	89000	89000	0
469	20240610	112900	120020000	89000	89000	89000	89000	0
470	20240610	112800	120020000	89000	89000	89000	89000	0
471	20240610	112700	120020000	89000	89000	89000	89000	5
472	20240610	112600	119575000	89000	89000	89000	89000	0
473	20240610	112500	119575000	89000	89000	89000	89000	1
474	20240610	112400	119486000	89000	89000	89000	89000	1
475	20240610	112300	119397000	89100	89100	89100	89100	0
476	20240610	112200	119397000	89100	89100	89100	89100	0
477	20240610	112100	119397000	89100	89100	89100	89100	0
478	20240610	112000	119397000	89100	89100	89100	89100	1
479	20240610	111900	119307900	89200	89200	89200	89200	0
480	20240610	111800	119307900	89200	89200	89200	89200	0
481	20240610	111700	119307900	89200	89200	89200	89200	1
482	20240610	111600	119218700	89200	89200	89200	89200	3
483	20240610	111500	118951100	89100	89100	89100	89000	4
484	20240610	111400	118594800	89000	89000	89000	89000	0
485	20240610	111300	118594800	89000	89000	89000	89000	0
486	20240610	111200	118594800	89000	89000	89000	89000	13
487	20240610	111100	117437800	89000	89000	89000	89000	0
488	20240610	111000	117437800	89000	89000	89000	89000	0
489	20240610	110900	117437800	89000	89000	89000	89000	0
490	20240610	110800	117437800	89000	89000	89000	89000	0
491	20240610	110700	117437800	89000	89000	89000	89000	0
492	20240610	110600	117437800	89000	89000	89000	89000	0
493	20240610	110500	117437800	89000	89000	89000	89000	12
494	20240610	110400	116369800	89000	89000	89000	89000	0
495	20240610	110300	116369800	89000	89000	89000	89000	3
496	20240610	110200	116102800	89000	89000	89000	89000	3
497	20240610	110100	115835800	89100	89100	89100	89100	2
498	20240610	110000	115657600	89200	89200	89200	89100	4
499	20240610	105900	115300900	89200	89200	89200	89200	0
500	20240610	105800	115300900	89200	89200	89200	89200	0
501	20240610	105700	115300900	89200	89200	89200	89200	0
502	20240610	105600	115300900	89200	89200	89200	89200	1
503	20240610	105500	115211700	89200	89200	89200	89200	0
504	20240610	105400	115211700	89200	89200	89200	89200	0
505	20240610	105300	115211700	89200	89200	89200	89200	0
506	20240610	105200	115211700	89200	89200	89200	89200	0
507	20240610	105100	115211700	89200	89200	89200	89200	0
508	20240610	105000	115211700	89200	89200	89200	89200	22
509	20240610	104900	113249300	89200	89200	89200	89200	0
510	20240610	104800	113249300	89200	89200	89200	89200	12
511	20240610	104700	112178900	89200	89200	89200	89200	0
512	20240610	104600	112178900	89200	89200	89200	89200	0
513	20240610	104500	112178900	89200	89200	89200	89200	0
514	20240610	104400	112178900	89200	89200	89200	89200	0
515	20240610	104300	112178900	89200	89200	89200	89200	0
516	20240610	104200	112178900	89200	89200	89200	89200	0
517	20240610	104100	112178900	89200	89200	89200	89200	1
518	20240610	104000	112089700	89200	89200	89200	89200	0
519	20240610	103900	112089700	89200	89200	89200	89200	0
520	20240610	103800	112089700	89200	89200	89200	89200	0
521	20240610	103700	112089700	89200	89200	89200	89200	0
522	20240610	103600	112089700	89200	89200	89200	89200	0
523	20240610	103500	112089700	89200	89100	89200	89100	11
524	20240610	103400	111109500	89100	89100	89100	89100	1
525	20240610	103300	111020400	89000	89000	89000	89000	0
526	20240610	103200	111020400	89000	89000	89000	89000	2
527	20240610	103100	110842400	89000	89000	89000	89000	0
528	20240610	103000	110842400	89000	89000	89000	89000	0
529	20240610	102900	110842400	89000	89000	89000	89000	3
530	20240610	102800	110575400	89100	89100	89100	89100	0
531	20240610	102700	110575400	89100	89100	89100	89100	0
532	20240610	102600	110575400	89100	89100	89100	89100	5
533	20240610	102500	110129900	89100	89100	89100	89100	5
534	20240610	102400	109684400	89200	89200	89200	89200	0
535	20240610	102300	109684400	89200	89200	89200	89200	0
536	20240610	102200	109684400	89200	89100	89200	89100	18
537	20240610	102100	108080300	89100	89100	89100	89100	1
538	20240610	102000	107991200	89100	89100	89100	89100	10
539	20240610	101900	107100200	89200	89200	89200	89200	0
540	20240610	101800	107100200	89200	89200	89200	89200	0
541	20240610	101700	107100200	89200	89200	89200	89200	0
542	20240610	101600	107100200	89200	89200	89200	89200	1
543	20240610	101500	107011000	89200	89200	89200	89200	4
544	20240610	101400	106654200	89200	89200	89200	89200	0
545	20240610	101300	106654200	89200	89300	89300	89200	5
546	20240610	101200	106207900	89300	89300	89300	89300	0
547	20240610	101100	106207900	89300	89300	89300	89300	3
548	20240610	101000	105940000	89300	89300	89300	89300	1
549	20240610	100900	105850700	89300	89300	89300	89300	3
550	20240610	100800	105582800	89300	89300	89300	89300	3
551	20240610	100700	105314900	89300	89100	89300	89100	14
552	20240610	100600	104066700	89300	89300	89300	89300	1
553	20240610	100500	103977400	89100	89300	89300	89100	3
554	20240610	100400	103709700	89300	89300	89300	89300	1
555	20240610	100300	103620400	89300	89300	89300	89300	0
556	20240610	100200	103620400	89300	89100	89300	89100	24
557	20240610	100100	101481800	89100	89100	89100	89100	0
558	20240610	100000	101481800	89100	89200	89200	89100	20
559	20240610	095900	99698800	89200	89200	89200	89200	156
560	20240610	095800	85783600	89100	89100	89100	89100	0
561	20240610	095700	85783600	89100	89200	89200	89100	20
562	20240610	095600	84000600	89200	89200	89200	89200	4
563	20240610	095500	83643800	89200	89200	89200	89200	14
564	20240610	095400	82395000	89100	89200	89200	89100	163
565	20240610	095300	67855500	89100	89100	89100	89100	0
566	20240610	095200	67855500	89100	89100	89100	89100	2
567	20240610	095100	67677300	89100	89100	89100	89100	0
568	20240610	095000	67677300	89100	89100	89100	89100	0
569	20240610	094900	67677300	89100	89100	89100	89100	0
570	20240610	094800	67677300	89100	89100	89100	89100	0
571	20240610	094700	67677300	89100	88900	89100	88900	57
572	20240610	094600	62599200	89000	89000	89000	89000	6
573	20240610	094500	62065200	89000	89000	89000	89000	4
574	20240610	094400	61709200	89000	89000	89000	89000	0
575	20240610	094300	61709200	89000	89000	89000	89000	1
576	20240610	094200	61620200	89000	89000	89000	89000	0
577	20240610	094100	61620200	89000	89000	89000	89000	0
578	20240610	094000	61620200	89000	89000	89000	89000	0
579	20240610	093900	61620200	89000	89000	89000	89000	2
580	20240610	093800	61442200	88900	88900	88900	88900	1
581	20240610	093700	61353300	89100	89100	89100	89100	0
582	20240610	093600	61353300	89100	89100	89100	89100	12
583	20240610	093500	60284100	89100	89100	89100	89100	7
584	20240610	093400	59660400	88900	88900	88900	88900	44
585	20240610	093300	55748800	88900	88900	88900	88900	0
586	20240610	093200	55748800	88900	88900	88900	88900	0
587	20240610	093100	55748800	88900	88900	88900	88900	2
588	20240610	093000	55571000	88900	88900	88900	88900	2
589	20240610	092900	55393200	88900	88900	88900	88900	2
590	20240610	092800	55215400	88900	88900	88900	88900	29
591	20240610	092700	52637300	88900	88900	88900	88900	6
592	20240610	092600	52103900	88900	88900	88900	88900	13
593	20240610	092500	50948200	88900	89000	89000	88900	3
594	20240610	092400	50681400	89000	89000	89000	89000	0
595	20240610	092300	50681400	89000	89000	89000	89000	9
596	20240610	092200	49880400	89000	89000	89000	89000	0
597	20240610	092100	49880400	89000	89000	89100	88900	34
598	20240610	092000	46854200	88900	88900	88900	88900	0
599	20240610	091900	46854200	88900	88900	88900	88900	0
600	20240610	091800	46854200	88900	88900	88900	88900	1
601	20240610	091700	46765300	89000	89000	89000	89000	0
602	20240610	091600	46765300	89000	89000	89000	89000	11
603	20240610	091500	45786300	89000	89000	89000	89000	6
604	20240610	091400	45252300	89000	89000	89000	89000	6
605	20240610	091300	44718300	89000	89000	89000	89000	2
606	20240610	091200	44540300	88900	88900	88900	88900	1
607	20240610	091100	44451400	88400	88800	88800	88400	52
608	20240610	091000	39842600	88900	89000	89000	88900	2
609	20240610	090900	39664700	89000	89000	89000	89000	4
610	20240610	090800	39308700	89000	89000	89000	89000	215
611	20240610	090700	20173700	89000	89000	89000	89000	55
612	20240610	090600	15278700	89000	89000	89000	89000	3
613	20240610	090500	15011700	89000	89000	89000	89000	0
614	20240610	090400	15011700	89000	89000	89000	89000	1
615	20240610	090300	14922700	89000	89000	89000	89000	1
616	20240610	090200	14833700	89000	89000	89000	89000	1
617	20240610	090100	14744700	89000	89000	89000	89000	12
618	20240610	090000	13676700	88800	88900	89000	88800	154