KissMeData/034950/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	191600	166424600	89000	89000	89000	89000	94
3	20240620	191500	166424600	89000	89000	89000	89000	0
4	20240620	191400	166424600	89000	89000	89000	89000	0
5	20240620	191300	166424600	89000	89000	89000	89000	0
6	20240620	191200	166424600	89000	89000	89000	89000	0
7	20240620	191100	166424600	89000	89000	89000	89000	0
8	20240620	191000	166424600	89000	89000	89000	89000	0
9	20240620	190900	166424600	89000	89000	89000	89000	0
10	20240620	190800	166424600	89000	89000	89000	89000	0
11	20240620	190700	166424600	89000	89000	89000	89000	0
12	20240620	190600	166424600	89000	89000	89000	89000	0
13	20240620	190500	166424600	89000	89000	89000	89000	0
14	20240620	190400	166424600	89000	89000	89000	89000	0
15	20240620	190300	166424600	89000	89000	89000	89000	0
16	20240620	190200	166424600	89000	89000	89000	89000	0
17	20240620	190100	166424600	89000	89000	89000	89000	0
18	20240620	190000	166424600	89000	89000	89000	89000	0
19	20240620	185900	166424600	89000	89000	89000	89000	0
20	20240620	185800	166424600	89000	89000	89000	89000	0
21	20240620	185700	166424600	89000	89000	89000	89000	0
22	20240620	185600	166424600	89000	89000	89000	89000	0
23	20240620	185500	166424600	89000	89000	89000	89000	0
24	20240620	185400	166424600	89000	89000	89000	89000	0
25	20240620	185300	166424600	89000	89000	89000	89000	0
26	20240620	185200	166424600	89000	89000	89000	89000	0
27	20240620	185100	166424600	89000	89000	89000	89000	0
28	20240620	185000	166424600	89000	89000	89000	89000	0
29	20240620	184900	166424600	89000	89000	89000	89000	0
30	20240620	184800	166424600	89000	89000	89000	89000	0
31	20240620	184700	166424600	89000	89000	89000	89000	0
32	20240620	184600	166424600	89000	89000	89000	89000	94
33	20240620	184500	166424600	89000	89000	89000	89000	0
34	20240620	184400	166424600	89000	89000	89000	89000	0
35	20240620	184300	166424600	89000	89000	89000	89000	0
36	20240620	184200	166424600	89000	89000	89000	89000	0
37	20240620	184100	166424600	89000	89000	89000	89000	0
38	20240620	184000	166424600	89000	89000	89000	89000	0
39	20240620	183900	166424600	89000	89000	89000	89000	0
40	20240620	183800	166424600	89000	89000	89000	89000	0
41	20240620	183700	166424600	89000	89000	89000	89000	0
42	20240620	183600	166424600	89000	89000	89000	89000	0
43	20240620	183500	166424600	89000	89000	89000	89000	0
44	20240620	183400	166424600	89000	89000	89000	89000	0
45	20240620	183300	166424600	89000	89000	89000	89000	0
46	20240620	183200	166424600	89000	89000	89000	89000	0
47	20240620	183100	166424600	89000	89000	89000	89000	0
48	20240620	183000	166424600	89000	89000	89000	89000	0
49	20240620	182900	166424600	89000	89000	89000	89000	0
50	20240620	182800	166424600	89000	89000	89000	89000	0
51	20240620	182700	166424600	89000	89000	89000	89000	0
52	20240620	182600	166424600	89000	89000	89000	89000	0
53	20240620	182500	166424600	89000	89000	89000	89000	0
54	20240620	182400	166424600	89000	89000	89000	89000	0
55	20240620	182300	166424600	89000	89000	89000	89000	0
56	20240620	182200	166424600	89000	89000	89000	89000	0
57	20240620	182100	166424600	89000	89000	89000	89000	0
58	20240620	182000	166424600	89000	89000	89000	89000	0
59	20240620	181900	166424600	89000	89000	89000	89000	0
60	20240620	181800	166424600	89000	89000	89000	89000	0
61	20240620	181700	166424600	89000	89000	89000	89000	0
62	20240620	181600	166424600	89000	89000	89000	89000	94
63	20240620	181500	166424600	89000	89000	89000	89000	0
64	20240620	181400	166424600	89000	89000	89000	89000	0
65	20240620	181300	166424600	89000	89000	89000	89000	0
66	20240620	181200	166424600	89000	89000	89000	89000	0
67	20240620	181100	166424600	89000	89000	89000	89000	0
68	20240620	181000	166424600	89000	89000	89000	89000	0
69	20240620	180900	166424600	89000	89000	89000	89000	0
70	20240620	180800	166424600	89000	89000	89000	89000	0
71	20240620	180700	166424600	89000	89000	89000	89000	0
72	20240620	180600	166424600	89000	89000	89000	89000	0
73	20240620	180500	166424600	89000	89000	89000	89000	0
74	20240620	180400	166424600	89000	89000	89000	89000	0
75	20240620	180300	166424600	89000	89000	89000	89000	0
76	20240620	180200	166424600	89000	89000	89000	89000	0
77	20240620	180100	166424600	89000	89000	89000	89000	0
78	20240620	180000	166424600	89000	89000	89000	89000	0
79	20240620	175900	166424600	89000	89000	89000	89000	0
80	20240620	175800	166424600	89000	89000	89000	89000	0
81	20240620	175700	166424600	89000	89000	89000	89000	0
82	20240620	175600	166424600	89000	89000	89000	89000	0
83	20240620	175500	166424600	89000	89000	89000	89000	0
84	20240620	175400	166424600	89000	89000	89000	89000	0
85	20240620	175300	166424600	89000	89000	89000	89000	0
86	20240620	175200	166424600	89000	89000	89000	89000	0
87	20240620	175100	166424600	89000	89000	89000	89000	0
88	20240620	175000	166424600	89000	89000	89000	89000	0
89	20240620	174900	166424600	89000	89000	89000	89000	0
90	20240620	174800	166424600	89000	89000	89000	89000	0
91	20240620	174700	166424600	89000	89000	89000	89000	0
92	20240620	174600	166424600	89000	89000	89000	89000	94
93	20240620	174500	166424600	89000	89000	89000	89000	0
94	20240620	174400	166424600	89000	89000	89000	89000	0
95	20240620	174300	166424600	89000	89000	89000	89000	0
96	20240620	174200	166424600	89000	89000	89000	89000	0
97	20240620	174100	166424600	89000	89000	89000	89000	0
98	20240620	174000	166424600	89000	89000	89000	89000	0
99	20240620	173900	166424600	89000	89000	89000	89000	0
100	20240620	173800	166424600	89000	89000	89000	89000	0
101	20240620	173700	166424600	89000	89000	89000	89000	0
102	20240620	173600	166424600	89000	89000	89000	89000	0
103	20240620	173500	166424600	89000	89000	89000	89000	0
104	20240620	173400	166424600	89000	89000	89000	89000	0
105	20240620	173300	166424600	89000	89000	89000	89000	0
106	20240620	173200	166424600	89000	89000	89000	89000	0
107	20240620	173100	166424600	89000	89000	89000	89000	0
108	20240620	173000	166424600	89000	89000	89000	89000	0
109	20240620	172900	166424600	89000	89000	89000	89000	0
110	20240620	172800	166424600	89000	89000	89000	89000	0
111	20240620	172700	166424600	89000	89000	89000	89000	0
112	20240620	172600	166424600	89000	89000	89000	89000	0
113	20240620	172500	166424600	89000	89000	89000	89000	0
114	20240620	172400	166424600	89000	89000	89000	89000	0
115	20240620	172300	166424600	89000	89000	89000	89000	0
116	20240620	172200	166424600	89000	89000	89000	89000	0
117	20240620	172100	166424600	89000	89000	89000	89000	0
118	20240620	172000	166424600	89000	89000	89000	89000	0
119	20240620	171900	166424600	89000	89000	89000	89000	0
120	20240620	171800	166424600	89000	89000	89000	89000	0
121	20240620	171700	166424600	89000	89000	89000	89000	0
122	20240620	171600	166424600	89000	89000	89000	89000	94
123	20240620	171500	166424600	89000	89000	89000	89000	0
124	20240620	171400	166424600	89000	89000	89000	89000	0
125	20240620	171300	166424600	89000	89000	89000	89000	0
126	20240620	171200	166424600	89000	89000	89000	89000	0
127	20240620	171100	166424600	89000	89000	89000	89000	0
128	20240620	171000	166424600	89000	89000	89000	89000	0
129	20240620	170900	166424600	89000	89000	89000	89000	0
130	20240620	170800	166424600	89000	89000	89000	89000	0
131	20240620	170700	166424600	89000	89000	89000	89000	0
132	20240620	170600	166424600	89000	89000	89000	89000	0
133	20240620	170500	166424600	89000	89000	89000	89000	0
134	20240620	170400	166424600	89000	89000	89000	89000	0
135	20240620	170300	166424600	89000	89000	89000	89000	0
136	20240620	170200	166424600	89000	89000	89000	89000	0
137	20240620	170100	166424600	89000	89000	89000	89000	0
138	20240620	170000	166424600	89000	89000	89000	89000	0
139	20240620	165900	166424600	89000	89000	89000	89000	0
140	20240620	165800	166424600	89000	89000	89000	89000	0
141	20240620	165700	166424600	89000	89000	89000	89000	0
142	20240620	165600	166424600	89000	89000	89000	89000	0
143	20240620	165500	166424600	89000	89000	89000	89000	0
144	20240620	165400	166424600	89000	89000	89000	89000	0
145	20240620	165300	166424600	89000	89000	89000	89000	0
146	20240620	165200	166424600	89000	89000	89000	89000	0
147	20240620	165100	166424600	89000	89000	89000	89000	0
148	20240620	165000	166424600	89000	89000	89000	89000	0
149	20240620	164900	166424600	89000	89000	89000	89000	0
150	20240620	164800	166424600	89000	89000	89000	89000	0
151	20240620	164700	166424600	89000	89000	89000	89000	0
152	20240620	164600	166424600	89000	89000	89000	89000	94
153	20240620	164500	166424600	89000	89000	89000	89000	0
154	20240620	164400	166424600	89000	89000	89000	89000	0
155	20240620	164300	166424600	89000	89000	89000	89000	0
156	20240620	164200	166424600	89000	89000	89000	89000	0
157	20240620	164100	166424600	89000	89000	89000	89000	0
158	20240620	164000	166424600	89000	89000	89000	89000	0
159	20240620	163900	166424600	89000	89000	89000	89000	0
160	20240620	163800	166424600	89000	89000	89000	89000	0
161	20240620	163700	166424600	89000	89000	89000	89000	0
162	20240620	163600	166424600	89000	89000	89000	89000	0
163	20240620	163500	166424600	89000	89000	89000	89000	0
164	20240620	163400	166424600	89000	89000	89000	89000	0
165	20240620	163300	166424600	89000	89000	89000	89000	0
166	20240620	163200	166424600	89000	89000	89000	89000	0
167	20240620	163100	166424600	89000	89000	89000	89000	0
168	20240620	163000	166424600	89000	89000	89000	89000	0
169	20240620	162900	166424600	89000	89000	89000	89000	0
170	20240620	162800	166424600	89000	89000	89000	89000	0
171	20240620	162700	166424600	89000	89000	89000	89000	0
172	20240620	162600	166424600	89000	89000	89000	89000	0
173	20240620	162500	166424600	89000	89000	89000	89000	0
174	20240620	162400	166424600	89000	89000	89000	89000	0
175	20240620	162300	166424600	89000	89000	89000	89000	0
176	20240620	162200	166424600	89000	89000	89000	89000	0
177	20240620	162100	166424600	89000	89000	89000	89000	0
178	20240620	162000	166424600	89000	89000	89000	89000	0
179	20240620	161900	166424600	89000	89000	89000	89000	0
180	20240620	161800	166424600	89000	89000	89000	89000	0
181	20240620	161700	166424600	89000	89000	89000	89000	0
182	20240620	161600	166424600	89000	89000	89000	89000	94
183	20240620	161500	166424600	89000	89000	89000	89000	0
184	20240620	161400	166424600	89000	89000	89000	89000	0
185	20240620	161300	166424600	89000	89000	89000	89000	0
186	20240620	161200	166424600	89000	89000	89000	89000	0
187	20240620	161100	166424600	89000	89000	89000	89000	0
188	20240620	161000	166424600	89000	89000	89000	89000	0
189	20240620	160900	166424600	89000	89000	89000	89000	0
190	20240620	160800	166424600	89000	89000	89000	89000	0
191	20240620	160700	166424600	89000	89000	89000	89000	0
192	20240620	160600	166424600	89000	89000	89000	89000	0
193	20240620	160500	166424600	89000	89000	89000	89000	0
194	20240620	160400	166424600	89000	89000	89000	89000	0
195	20240620	160300	166424600	89000	89000	89000	89000	0
196	20240620	160200	166424600	89000	89000	89000	89000	0
197	20240620	160100	166424600	89000	89000	89000	89000	0
198	20240620	160000	166424600	89000	89000	89000	89000	0
199	20240620	155900	166424600	89000	89000	89000	89000	0
200	20240620	155800	166424600	89000	89000	89000	89000	0
201	20240620	155700	166424600	89000	89000	89000	89000	0
202	20240620	155600	166424600	89000	89000	89000	89000	0
203	20240620	155500	166424600	89000	89000	89000	89000	0
204	20240620	155400	166424600	89000	89000	89000	89000	0
205	20240620	155300	166424600	89000	89000	89000	89000	0
206	20240620	155200	166424600	89000	89000	89000	89000	0
207	20240620	155100	166424600	89000	89000	89000	89000	0
208	20240620	155000	166424600	89000	89000	89000	89000	0
209	20240620	154900	166424600	89000	89000	89000	89000	0
210	20240620	154800	166424600	89000	89000	89000	89000	0
211	20240620	154700	166424600	89000	89000	89000	89000	0
212	20240620	154600	166424600	89000	89000	89000	89000	94
213	20240620	154500	166424600	89000	89000	89000	89000	0
214	20240620	154400	166424600	89000	89000	89000	89000	0
215	20240620	154300	166424600	89000	89000	89000	89000	0
216	20240620	154200	166424600	89000	89000	89000	89000	0
217	20240620	154100	166424600	89000	89000	89000	89000	0
218	20240620	154000	166424600	89000	89000	89000	89000	0
219	20240620	153900	166424600	89000	89000	89000	89000	0
220	20240620	153800	166424600	89000	89000	89000	89000	0
221	20240620	153700	166424600	89000	89000	89000	89000	0
222	20240620	153600	166424600	89000	89000	89000	89000	0
223	20240620	153500	166424600	89000	89000	89000	89000	0
224	20240620	153400	166424600	89000	89000	89000	89000	0
225	20240620	153300	166424600	89000	89000	89000	89000	0
226	20240620	153200	166424600	89000	89000	89000	89000	0
227	20240620	153100	166424600	89000	89000	89000	89000	0
228	20240620	153000	166424600	89000	89000	89000	89000	94
229	20240620	152900	158058600	89000	89000	89000	89000	0
230	20240620	152800	158058600	89000	89000	89000	89000	0
231	20240620	152700	158058600	89000	89000	89000	89000	0
232	20240620	152600	158058600	89000	89000	89000	89000	0
233	20240620	152500	158058600	89000	89000	89000	89000	0
234	20240620	152400	158058600	89000	89000	89000	89000	0
235	20240620	152300	158058600	89000	89000	89000	89000	0
236	20240620	152200	158058600	89000	89000	89000	89000	0
237	20240620	152100	158058600	89000	89000	89000	89000	0
238	20240620	152000	158058600	89000	89000	89000	89000	0
239	20240620	151900	158058600	89000	89300	89300	89000	9
240	20240620	151800	157256900	89200	89200	89200	89200	0
241	20240620	151700	157256900	89200	89100	89200	89100	2
242	20240620	151600	157078600	89200	89200	89200	89200	2
243	20240620	151500	156900200	89000	89000	89000	89000	7
244	20240620	151400	156277200	89000	89000	89000	89000	9
245	20240620	151300	155476200	89000	89000	89000	89000	6
246	20240620	151200	154942200	89000	89000	89000	89000	16
247	20240620	151100	153518200	89000	89100	89100	89000	21
248	20240620	151000	151648600	89100	89100	89100	89100	10
249	20240620	150900	150757600	89100	89100	89100	89100	16
250	20240620	150800	149332000	89100	89100	89100	89100	12
251	20240620	150700	148262800	89100	89100	89100	89100	9
252	20240620	150600	147460900	89200	89100	89200	89100	4
253	20240620	150500	147104400	89200	89100	89200	89100	19
254	20240620	150400	145410700	89100	89100	89100	89100	14
255	20240620	150300	144163300	89100	89100	89100	89100	10
256	20240620	150200	143272300	89100	89100	89100	89100	9
257	20240620	150100	142470400	89000	89000	89000	89000	12
258	20240620	150000	141402400	89100	89000	89100	89000	19
259	20240620	145900	139710800	89100	89000	89100	89000	23
260	20240620	145800	137663200	89000	89000	89000	89000	8
261	20240620	145700	136951200	89100	89000	89100	89000	17
262	20240620	145600	135438100	89000	89000	89000	89000	16
263	20240620	145500	134014100	89000	89000	89000	89000	9
264	20240620	145400	133213100	89000	89100	89100	89000	31
265	20240620	145300	130451300	89000	89100	89100	89000	10
266	20240620	145200	129560500	89100	89100	89100	89100	10
267	20240620	145100	128669500	89100	89100	89100	89100	15
268	20240620	145000	127333000	89100	89100	89100	89100	85
269	20240620	144900	119759500	89100	89100	89100	89100	9
270	20240620	144800	118957600	89100	89100	89100	89100	17
271	20240620	144700	117442900	89100	89100	89100	89100	12
272	20240620	144600	116373700	89100	89100	89100	89100	20
273	20240620	144500	114591700	89100	89100	89100	89100	10
274	20240620	144400	113700700	89100	89100	89100	89100	9
275	20240620	144300	112898800	89100	89100	89100	89100	9
276	20240620	144200	112096900	89100	89200	89200	89100	6
277	20240620	144100	111562000	89100	89100	89100	89100	15
278	20240620	144000	110225500	89100	89100	89100	89100	11
279	20240620	143900	109245400	89100	89100	89100	89100	12
280	20240620	143800	108176200	89100	89100	89100	89100	18
281	20240620	143700	106572400	89200	89200	89200	89100	20
282	20240620	143600	104789300	89100	89100	89100	89100	9
283	20240620	143500	103987400	89100	89100	89100	89100	17
284	20240620	143400	102472700	89100	89100	89100	89100	7
285	20240620	143300	101849000	89100	89100	89100	89100	3
286	20240620	143200	101581700	89100	89100	89100	89100	11
287	20240620	143100	100601600	89200	89200	89200	89200	1
288	20240620	143000	100512400	89100	89100	89100	89100	0
289	20240620	142900	100512400	89100	89100	89100	89100	0
290	20240620	142800	100512400	89100	89100	89100	89100	0
291	20240620	142700	100512400	89100	89100	89100	89100	0
292	20240620	142600	100512400	89100	89100	89100	89100	9
293	20240620	142500	99710500	89100	89100	89100	89100	0
294	20240620	142400	99710500	89100	89100	89100	89100	0
295	20240620	142300	99710500	89100	89100	89100	89100	0
296	20240620	142200	99710500	89100	89100	89100	89100	0
297	20240620	142100	99710500	89100	89100	89100	89100	0
298	20240620	142000	99710500	89100	89100	89100	89100	0
299	20240620	141900	99710500	89100	89100	89100	89100	11
300	20240620	141800	98730400	89100	89100	89100	89100	0
301	20240620	141700	98730400	89100	89100	89100	89100	0
302	20240620	141600	98730400	89100	89100	89100	89100	0
303	20240620	141500	98730400	89100	89100	89100	89100	0
304	20240620	141400	98730400	89100	89100	89100	89100	0
305	20240620	141300	98730400	89100	89100	89100	89100	0
306	20240620	141200	98730400	89100	89100	89100	89100	0
307	20240620	141100	98730400	89100	89100	89100	89100	0
308	20240620	141000	98730400	89100	89100	89100	89100	0
309	20240620	140900	98730400	89100	89100	89100	89100	0
310	20240620	140800	98730400	89100	89100	89100	89100	0
311	20240620	140700	98730400	89100	89100	89100	89100	0
312	20240620	140600	98730400	89100	89100	89100	89100	0
313	20240620	140500	98730400	89100	89100	89100	89100	1
314	20240620	140400	98641300	89200	89200	89200	89200	0
315	20240620	140300	98641300	89200	89200	89200	89200	1
316	20240620	140200	98552100	89200	89200	89200	89200	0
317	20240620	140100	98552100	89200	89200	89200	89200	0
318	20240620	140000	98552100	89200	89200	89200	89200	5
319	20240620	135900	98106100	89200	89200	89200	89200	0
320	20240620	135800	98106100	89200	89200	89200	89200	6
321	20240620	135700	97570900	89200	89200	89200	89200	0
322	20240620	135600	97570900	89200	89200	89200	89200	0
323	20240620	135500	97570900	89200	89200	89200	89200	1
324	20240620	135400	97481700	89200	89200	89200	89200	0
325	20240620	135300	97481700	89200	89200	89200	89200	0
326	20240620	135200	97481700	89200	89200	89200	89200	0
327	20240620	135100	97481700	89200	89200	89200	89200	0
328	20240620	135000	97481700	89200	89200	89200	89200	0
329	20240620	134900	97481700	89200	89200	89200	89200	1
330	20240620	134800	97392500	89300	89300	89300	89300	0
331	20240620	134700	97392500	89300	89300	89300	89300	0
332	20240620	134600	97392500	89300	89300	89300	89300	0
333	20240620	134500	97392500	89300	89400	89400	89300	3
334	20240620	134400	97124500	89400	89400	89400	89400	4
335	20240620	134300	96766900	89200	89200	89200	89200	1
336	20240620	134200	96677700	89400	89400	89400	89400	0
337	20240620	134100	96677700	89400	89400	89400	89400	0
338	20240620	134000	96677700	89400	89400	89400	89400	0
339	20240620	133900	96677700	89400	89400	89400	89400	0
340	20240620	133800	96677700	89400	89400	89400	89400	0
341	20240620	133700	96677700	89400	89400	89400	89400	0
342	20240620	133600	96677700	89400	89400	89400	89400	0
343	20240620	133500	96677700	89400	89400	89400	89400	0
344	20240620	133400	96677700	89400	89400	89400	89400	0
345	20240620	133300	96677700	89400	89400	89400	89400	0
346	20240620	133200	96677700	89400	89400	89400	89400	10
347	20240620	133100	95783700	89200	89200	89200	89200	0
348	20240620	133000	95783700	89200	89200	89200	89200	0
349	20240620	132900	95783700	89200	89200	89200	89200	0
350	20240620	132800	95783700	89200	89200	89200	89200	0
351	20240620	132700	95783700	89200	89200	89200	89200	0
352	20240620	132600	95783700	89200	89200	89200	89200	0
353	20240620	132500	95783700	89200	89200	89200	89200	2
354	20240620	132400	95605300	89300	89300	89300	89300	0
355	20240620	132300	95605300	89300	89300	89300	89300	0
356	20240620	132200	95605300	89300	89300	89300	89300	0
357	20240620	132100	95605300	89300	89300	89300	89300	0
358	20240620	132000	95605300	89300	89300	89300	89300	0
359	20240620	131900	95605300	89300	89300	89300	89300	0
360	20240620	131800	95605300	89300	89300	89300	89300	0
361	20240620	131700	95605300	89300	89300	89300	89300	0
362	20240620	131600	95605300	89300	89300	89300	89300	0
363	20240620	131500	95605300	89300	89300	89300	89300	0
364	20240620	131400	95605300	89300	89300	89300	89300	33
365	20240620	131300	92658400	89200	89200	89200	89200	0
366	20240620	131200	92658400	89200	89200	89200	89200	1
367	20240620	131100	92569200	89300	89300	89300	89300	0
368	20240620	131000	92569200	89300	89300	89300	89300	2
369	20240620	130900	92390600	89200	89200	89200	89200	0
370	20240620	130800	92390600	89200	89200	89200	89200	0
371	20240620	130700	92390600	89200	89200	89200	89200	0
372	20240620	130600	92390600	89200	89200	89200	89200	0
373	20240620	130500	92390600	89200	89200	89200	89200	2
374	20240620	130400	92212200	89300	89300	89300	89300	0
375	20240620	130300	92212200	89300	89300	89300	89300	0
376	20240620	130200	92212200	89300	89300	89300	89300	5
377	20240620	130100	91765700	89300	89300	89300	89300	0
378	20240620	130000	91765700	89300	89300	89300	89300	0
379	20240620	125900	91765700	89300	89300	89300	89300	0
380	20240620	125800	91765700	89300	89300	89300	89300	2
381	20240620	125700	91587100	89300	89300	89300	89300	0
382	20240620	125600	91587100	89300	89300	89300	89300	3
383	20240620	125500	91319200	89300	89300	89300	89300	0
384	20240620	125400	91319200	89300	89300	89300	89300	0
385	20240620	125300	91319200	89300	89300	89300	89300	0
386	20240620	125200	91319200	89300	89300	89300	89300	0
387	20240620	125100	91319200	89300	89300	89300	89300	0
388	20240620	125000	91319200	89300	89300	89300	89300	1
389	20240620	124900	91229900	89200	89200	89200	89200	0
390	20240620	124800	91229900	89200	89200	89200	89200	0
391	20240620	124700	91229900	89200	89200	89200	89200	1
392	20240620	124600	91140700	89200	89200	89200	89200	0
393	20240620	124500	91140700	89200	89200	89200	89200	1
394	20240620	124400	91051500	89200	89200	89200	89200	0
395	20240620	124300	91051500	89200	89200	89200	89200	0
396	20240620	124200	91051500	89200	89200	89200	89200	0
397	20240620	124100	91051500	89200	89200	89200	89200	1
398	20240620	124000	90962300	89200	89200	89200	89200	0
399	20240620	123900	90962300	89200	89200	89200	89200	0
400	20240620	123800	90962300	89200	89200	89200	89200	0
401	20240620	123700	90962300	89200	89200	89200	89200	0
402	20240620	123600	90962300	89200	89200	89200	89200	0
403	20240620	123500	90962300	89200	89200	89200	89200	0
404	20240620	123400	90962300	89200	89200	89200	89200	0
405	20240620	123300	90962300	89200	89200	89200	89200	0
406	20240620	123200	90962300	89200	89200	89200	89200	5
407	20240620	123100	90516300	89200	89200	89200	89200	0
408	20240620	123000	90516300	89200	89200	89200	89200	0
409	20240620	122900	90516300	89200	89200	89200	89200	0
410	20240620	122800	90516300	89200	89200	89200	89200	0
411	20240620	122700	90516300	89200	89200	89200	89200	0
412	20240620	122600	90516300	89200	89200	89200	89200	0
413	20240620	122500	90516300	89200	89200	89200	89200	0
414	20240620	122400	90516300	89200	89200	89200	89200	0
415	20240620	122300	90516300	89200	89200	89200	89200	0
416	20240620	122200	90516300	89200	89200	89200	89200	0
417	20240620	122100	90516300	89200	89200	89200	89200	0
418	20240620	122000	90516300	89200	89200	89200	89200	0
419	20240620	121900	90516300	89200	89200	89200	89200	0
420	20240620	121800	90516300	89200	89200	89200	89200	1
421	20240620	121700	90427100	89200	89200	89200	89200	0
422	20240620	121600	90427100	89200	89200	89200	89200	0
423	20240620	121500	90427100	89200	89200	89200	89200	1
424	20240620	121400	90337900	89200	89200	89200	89200	0
425	20240620	121300	90337900	89200	89200	89200	89200	6
426	20240620	121200	89802700	89200	89200	89200	89200	0
427	20240620	121100	89802700	89200	89200	89200	89200	0
428	20240620	121000	89802700	89200	89200	89200	89200	0
429	20240620	120900	89802700	89200	89200	89200	89200	0
430	20240620	120800	89802700	89200	89200	89200	89200	3
431	20240620	120700	89535100	89200	89200	89200	89200	10
432	20240620	120600	88643100	89200	89200	89200	89200	0
433	20240620	120500	88643100	89200	89200	89200	89200	1
434	20240620	120400	88553900	89500	89500	89500	89500	0
435	20240620	120300	88553900	89500	89500	89500	89500	1
436	20240620	120200	88464400	89500	89500	89500	89500	0
437	20240620	120100	88464400	89500	89500	89500	89500	1
438	20240620	120000	88374900	89500	89500	89500	89500	0
439	20240620	115900	88374900	89500	89500	89500	89500	0
440	20240620	115800	88374900	89500	89500	89500	89500	0
441	20240620	115700	88374900	89500	89500	89500	89500	0
442	20240620	115600	88374900	89500	89500	89500	89500	0
443	20240620	115500	88374900	89500	89500	89500	89500	77
444	20240620	115400	81483400	89600	89600	89600	89600	0
445	20240620	115300	81483400	89600	89600	89600	89600	4
446	20240620	115200	81125000	89500	89500	89500	89500	0
447	20240620	115100	81125000	89500	89500	89500	89500	0
448	20240620	115000	81125000	89500	89500	89500	89500	0
449	20240620	114900	81125000	89500	89500	89500	89500	0
450	20240620	114800	81125000	89500	89500	89500	89500	0
451	20240620	114700	81125000	89500	89500	89500	89500	0
452	20240620	114600	81125000	89500	89500	89500	89500	9
453	20240620	114500	80319500	89500	89500	89500	89500	1
454	20240620	114400	80230000	89600	89600	89600	89600	0
455	20240620	114300	80230000	89600	89600	89600	89600	0
456	20240620	114200	80230000	89600	89600	89600	89600	0
457	20240620	114100	80230000	89600	89600	89600	89600	0
458	20240620	114000	80230000	89600	89600	89600	89600	0
459	20240620	113900	80230000	89600	89600	89600	89600	1
460	20240620	113800	80140400	89600	89600	89600	89600	0
461	20240620	113700	80140400	89600	89600	89600	89600	1
462	20240620	113600	80050800	89600	89600	89600	89600	0
463	20240620	113500	80050800	89600	89600	89600	89600	4
464	20240620	113400	79692400	89500	89500	89500	89500	0
465	20240620	113300	79692400	89500	89500	89500	89500	5
466	20240620	113200	79244900	89500	89500	89500	89500	0
467	20240620	113100	79244900	89500	89500	89500	89500	1
468	20240620	113000	79155400	89600	89600	89600	89600	0
469	20240620	112900	79155400	89600	89300	89600	89300	145
470	20240620	112800	66178200	89300	89300	89300	89300	0
471	20240620	112700	66178200	89300	89300	89300	89300	0
472	20240620	112600	66178200	89300	89300	89300	89300	0
473	20240620	112500	66178200	89300	89300	89300	89300	1
474	20240620	112400	66088900	89300	89300	89300	89300	0
475	20240620	112300	66088900	89300	89300	89300	89300	1
476	20240620	112200	65999600	89300	89300	89300	89300	0
477	20240620	112100	65999600	89300	89300	89300	89300	4
478	20240620	112000	65642400	89300	89300	89300	89300	0
479	20240620	111900	65642400	89300	89300	89300	89300	0
480	20240620	111800	65642400	89300	89300	89300	89300	0
481	20240620	111700	65642400	89300	89300	89300	89300	0
482	20240620	111600	65642400	89300	89300	89300	89300	0
483	20240620	111500	65642400	89300	89300	89300	89300	0
484	20240620	111400	65642400	89300	89300	89300	89300	0
485	20240620	111300	65642400	89300	89300	89300	89300	0
486	20240620	111200	65642400	89300	89300	89300	89300	3
487	20240620	111100	65374500	89400	89400	89400	89400	0
488	20240620	111000	65374500	89400	89400	89400	89400	0
489	20240620	110900	65374500	89400	89400	89400	89400	0
490	20240620	110800	65374500	89400	89400	89400	89400	0
491	20240620	110700	65374500	89400	89400	89400	89400	0
492	20240620	110600	65374500	89400	89400	89400	89400	21
493	20240620	110500	63497100	89200	89200	89200	89200	0
494	20240620	110400	63497100	89200	89200	89200	89200	0
495	20240620	110300	63497100	89200	89200	89200	89200	0
496	20240620	110200	63497100	89200	89200	89200	89200	1
497	20240620	110100	63407900	89400	89400	89400	89400	0
498	20240620	110000	63407900	89400	89400	89400	89400	0
499	20240620	105900	63407900	89400	89400	89400	89400	7
500	20240620	105800	62782100	89400	89400	89400	89400	3
501	20240620	105700	62513900	89400	89400	89400	89400	0
502	20240620	105600	62513900	89400	89400	89400	89400	0
503	20240620	105500	62513900	89400	89400	89400	89400	0
504	20240620	105400	62513900	89400	89400	89400	89400	2
505	20240620	105300	62335100	89200	89200	89200	89200	0
506	20240620	105200	62335100	89200	89400	89400	89200	43
507	20240620	105100	58491700	89300	89300	89300	89300	0
508	20240620	105000	58491700	89300	89300	89300	89300	5
509	20240620	104900	58045200	89400	89400	89400	89400	2
510	20240620	104800	57866400	89300	89300	89300	89300	0
511	20240620	104700	57866400	89300	89300	89300	89300	0
512	20240620	104600	57866400	89300	89300	89300	89300	0
513	20240620	104500	57866400	89300	89300	89300	89300	1
514	20240620	104400	57777100	89300	89300	89300	89300	0
515	20240620	104300	57777100	89300	89300	89300	89300	0
516	20240620	104200	57777100	89300	89300	89300	89300	0
517	20240620	104100	57777100	89300	89300	89300	89300	0
518	20240620	104000	57777100	89300	89300	89300	89300	0
519	20240620	103900	57777100	89300	89300	89300	89300	0
520	20240620	103800	57777100	89300	89300	89300	89300	0
521	20240620	103700	57777100	89300	89300	89300	89300	26
522	20240620	103600	55455300	89300	89300	89300	89300	0
523	20240620	103500	55455300	89300	89300	89300	89300	0
524	20240620	103400	55455300	89300	89300	89300	89300	0
525	20240620	103300	55455300	89300	89300	89300	89300	0
526	20240620	103200	55455300	89300	89300	89300	89300	9
527	20240620	103100	54651600	89300	89300	89300	89300	1
528	20240620	103000	54562300	89300	89300	89300	89300	0
529	20240620	102900	54562300	89300	89300	89300	89300	0
530	20240620	102800	54562300	89300	89300	89300	89300	0
531	20240620	102700	54562300	89300	89300	89300	89300	0
532	20240620	102600	54562300	89300	89300	89300	89300	1
533	20240620	102500	54473000	89200	89200	89200	89200	1
534	20240620	102400	54383800	89200	89200	89200	89200	1
535	20240620	102300	54294600	89100	89100	89100	89100	0
536	20240620	102200	54294600	89100	89300	89300	89100	110
537	20240620	102100	44485000	89400	89400	89400	89400	0
538	20240620	102000	44485000	89400	89400	89400	89400	0
539	20240620	101900	44485000	89400	89400	89400	89400	0
540	20240620	101800	44485000	89400	89400	89400	89400	0
541	20240620	101700	44485000	89400	89400	89400	89400	2
542	20240620	101600	44306200	89400	89400	89400	89400	0
543	20240620	101500	44306200	89400	89400	89400	89400	0
544	20240620	101400	44306200	89400	89400	89400	89400	0
545	20240620	101300	44306200	89400	89400	89400	89400	0
546	20240620	101200	44306200	89400	89400	89400	89400	8
547	20240620	101100	43591000	89400	89400	89400	89400	0
548	20240620	101000	43591000	89400	89400	89400	89400	0
549	20240620	100900	43591000	89400	89400	89400	89400	0
550	20240620	100800	43591000	89400	89400	89400	89400	0
551	20240620	100700	43591000	89400	89400	89400	89400	0
552	20240620	100600	43591000	89400	89400	89400	89400	0
553	20240620	100500	43591000	89400	89200	89400	89200	4
554	20240620	100400	43233600	89400	89400	89400	89400	1
555	20240620	100300	43144200	89400	89400	89400	89400	0
556	20240620	100200	43144200	89400	89400	89400	89400	0
557	20240620	100100	43144200	89400	89400	89400	89400	0
558	20240620	100000	43144200	89400	89400	89400	89400	0
559	20240620	095900	43144200	89400	89400	89400	89400	0
560	20240620	095800	43144200	89400	89400	89400	89400	1
561	20240620	095700	43054800	89100	89100	89100	89100	0
562	20240620	095600	43054800	89100	89100	89100	89100	0
563	20240620	095500	43054800	89100	89200	89400	89100	283
564	20240620	095400	17814500	89200	89200	89200	89200	2
565	20240620	095300	17636100	89100	89100	89100	89100	0
566	20240620	095200	17636100	89100	89100	89100	89100	2
567	20240620	095100	17457900	89100	89100	89100	89100	0
568	20240620	095000	17457900	89100	89100	89100	89100	0
569	20240620	094900	17457900	89100	89100	89100	89100	0
570	20240620	094800	17457900	89100	89100	89100	89100	0
571	20240620	094700	17457900	89100	89100	89100	89100	0
572	20240620	094600	17457900	89100	89100	89100	89100	0
573	20240620	094500	17457900	89100	89100	89100	89100	1
574	20240620	094400	17368800	89100	89100	89100	89100	0
575	20240620	094300	17368800	89100	89100	89100	89100	84
576	20240620	094200	9884400	89000	89000	89000	89000	0
577	20240620	094100	9884400	89000	89000	89000	89000	0
578	20240620	094000	9884400	89000	89000	89000	89000	0
579	20240620	093900	9884400	89000	89000	89000	89000	34
580	20240620	093800	6858400	89000	89000	89000	89000	0
581	20240620	093700	6858400	89000	89000	89000	89000	1
582	20240620	093600	6769400	89100	89100	89100	89100	1
583	20240620	093500	6680300	89000	89000	89000	89000	10
584	20240620	093400	5790300	89100	89100	89100	89100	0
585	20240620	093300	5790300	89100	89100	89100	89100	0
586	20240620	093200	5790300	89100	89100	89100	89100	0
587	20240620	093100	5790300	89100	89100	89100	89100	1
588	20240620	093000	5701200	89100	89100	89100	89100	5
589	20240620	092900	5255700	89000	89000	89000	89000	0
590	20240620	092800	5255700	89000	89000	89000	89000	0
591	20240620	092700	5255700	89000	89000	89000	89000	0
592	20240620	092600	5255700	89000	89000	89000	89000	0
593	20240620	092500	5255700	89000	89200	89200	89000	4
594	20240620	092400	4899500	89200	89200	89200	89200	0
595	20240620	092300	4899500	89200	89200	89200	89200	0
596	20240620	092200	4899500	89200	89200	89200	89200	1
597	20240620	092100	4810300	89200	89200	89200	89200	0
598	20240620	092000	4810300	89200	89200	89200	89200	0
599	20240620	091900	4810300	89200	89200	89200	89200	0
600	20240620	091800	4810300	89200	89200	89200	89200	0
601	20240620	091700	4810300	89200	89200	89200	89200	0
602	20240620	091600	4810300	89200	89200	89200	89200	0
603	20240620	091500	4810300	89200	89200	89200	89200	6
604	20240620	091400	4275100	89200	89200	89200	89200	0
605	20240620	091300	4275100	89200	89200	89200	89200	0
606	20240620	091200	4275100	89200	89200	89200	89200	0
607	20240620	091100	4275100	89200	89200	89200	89200	0
608	20240620	091000	4275100	89200	89200	89200	89200	1
609	20240620	090900	4185900	89200	89200	89200	89200	1
610	20240620	090800	4096700	89200	89200	89200	89200	0
611	20240620	090700	4096700	89200	89200	89200	89200	2
612	20240620	090600	3918300	89200	89200	89200	89200	0
613	20240620	090500	3918300	89200	89000	89200	89000	32
614	20240620	090400	1069900	89100	89100	89100	89100	5
615	20240620	090300	624400	89200	89200	89200	89200	0
616	20240620	090200	624400	89200	89200	89200	89200	0
617	20240620	090100	624400	89200	89200	89200	89200	2
618	20240620	090000	446000	89200	89200	89200	89200	5