KissMeData/107590/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	200900	9463300	92400	92400	92400	92400	7
3	20240613	200800	9463300	92400	92400	92400	92400	0
4	20240613	200700	9463300	92400	92400	92400	92400	0
5	20240613	200600	9463300	92400	92400	92400	92400	0
6	20240613	200500	9463300	92400	92400	92400	92400	0
7	20240613	200400	9463300	92400	92400	92400	92400	0
8	20240613	200300	9463300	92400	92400	92400	92400	0
9	20240613	200200	9463300	92400	92400	92400	92400	0
10	20240613	200100	9463300	92400	92400	92400	92400	0
11	20240613	200000	9463300	92400	92400	92400	92400	0
12	20240613	195900	9463300	92400	92400	92400	92400	0
13	20240613	195800	9463300	92400	92400	92400	92400	0
14	20240613	195700	9463300	92400	92400	92400	92400	0
15	20240613	195600	9463300	92400	92400	92400	92400	0
16	20240613	195500	9463300	92400	92400	92400	92400	0
17	20240613	195400	9463300	92400	92400	92400	92400	0
18	20240613	195300	9463300	92400	92400	92400	92400	0
19	20240613	195200	9463300	92400	92400	92400	92400	0
20	20240613	195100	9463300	92400	92400	92400	92400	0
21	20240613	195000	9463300	92400	92400	92400	92400	0
22	20240613	194900	9463300	92400	92400	92400	92400	0
23	20240613	194800	9463300	92400	92400	92400	92400	0
24	20240613	194700	9463300	92400	92400	92400	92400	0
25	20240613	194600	9463300	92400	92400	92400	92400	0
26	20240613	194500	9463300	92400	92400	92400	92400	0
27	20240613	194400	9463300	92400	92400	92400	92400	0
28	20240613	194300	9463300	92400	92400	92400	92400	0
29	20240613	194200	9463300	92400	92400	92400	92400	0
30	20240613	194100	9463300	92400	92400	92400	92400	0
31	20240613	194000	9463300	92400	92400	92400	92400	0
32	20240613	193900	9463300	92400	92400	92400	92400	7
33	20240613	193800	9463300	92400	92400	92400	92400	0
34	20240613	193700	9463300	92400	92400	92400	92400	0
35	20240613	193600	9463300	92400	92400	92400	92400	0
36	20240613	193500	9463300	92400	92400	92400	92400	0
37	20240613	193400	9463300	92400	92400	92400	92400	0
38	20240613	193300	9463300	92400	92400	92400	92400	0
39	20240613	193200	9463300	92400	92400	92400	92400	0
40	20240613	193100	9463300	92400	92400	92400	92400	0
41	20240613	193000	9463300	92400	92400	92400	92400	0
42	20240613	192900	9463300	92400	92400	92400	92400	0
43	20240613	192800	9463300	92400	92400	92400	92400	0
44	20240613	192700	9463300	92400	92400	92400	92400	0
45	20240613	192600	9463300	92400	92400	92400	92400	0
46	20240613	192500	9463300	92400	92400	92400	92400	0
47	20240613	192400	9463300	92400	92400	92400	92400	0
48	20240613	192300	9463300	92400	92400	92400	92400	0
49	20240613	192200	9463300	92400	92400	92400	92400	0
50	20240613	192100	9463300	92400	92400	92400	92400	0
51	20240613	192000	9463300	92400	92400	92400	92400	0
52	20240613	191900	9463300	92400	92400	92400	92400	0
53	20240613	191800	9463300	92400	92400	92400	92400	0
54	20240613	191700	9463300	92400	92400	92400	92400	0
55	20240613	191600	9463300	92400	92400	92400	92400	0
56	20240613	191500	9463300	92400	92400	92400	92400	0
57	20240613	191400	9463300	92400	92400	92400	92400	0
58	20240613	191300	9463300	92400	92400	92400	92400	0
59	20240613	191200	9463300	92400	92400	92400	92400	0
60	20240613	191100	9463300	92400	92400	92400	92400	0
61	20240613	191000	9463300	92400	92400	92400	92400	0
62	20240613	190900	9463300	92400	92400	92400	92400	7
63	20240613	190800	9463300	92400	92400	92400	92400	0
64	20240613	190700	9463300	92400	92400	92400	92400	0
65	20240613	190600	9463300	92400	92400	92400	92400	0
66	20240613	190500	9463300	92400	92400	92400	92400	0
67	20240613	190400	9463300	92400	92400	92400	92400	0
68	20240613	190300	9463300	92400	92400	92400	92400	0
69	20240613	190200	9463300	92400	92400	92400	92400	0
70	20240613	190100	9463300	92400	92400	92400	92400	0
71	20240613	190000	9463300	92400	92400	92400	92400	0
72	20240613	185900	9463300	92400	92400	92400	92400	0
73	20240613	185800	9463300	92400	92400	92400	92400	0
74	20240613	185700	9463300	92400	92400	92400	92400	0
75	20240613	185600	9463300	92400	92400	92400	92400	0
76	20240613	185500	9463300	92400	92400	92400	92400	0
77	20240613	185400	9463300	92400	92400	92400	92400	0
78	20240613	185300	9463300	92400	92400	92400	92400	0
79	20240613	185200	9463300	92400	92400	92400	92400	0
80	20240613	185100	9463300	92400	92400	92400	92400	0
81	20240613	185000	9463300	92400	92400	92400	92400	0
82	20240613	184900	9463300	92400	92400	92400	92400	0
83	20240613	184800	9463300	92400	92400	92400	92400	0
84	20240613	184700	9463300	92400	92400	92400	92400	0
85	20240613	184600	9463300	92400	92400	92400	92400	0
86	20240613	184500	9463300	92400	92400	92400	92400	0
87	20240613	184400	9463300	92400	92400	92400	92400	0
88	20240613	184300	9463300	92400	92400	92400	92400	0
89	20240613	184200	9463300	92400	92400	92400	92400	0
90	20240613	184100	9463300	92400	92400	92400	92400	0
91	20240613	184000	9463300	92400	92400	92400	92400	0
92	20240613	183900	9463300	92400	92400	92400	92400	7
93	20240613	183800	9463300	92400	92400	92400	92400	0
94	20240613	183700	9463300	92400	92400	92400	92400	0
95	20240613	183600	9463300	92400	92400	92400	92400	0
96	20240613	183500	9463300	92400	92400	92400	92400	0
97	20240613	183400	9463300	92400	92400	92400	92400	0
98	20240613	183300	9463300	92400	92400	92400	92400	0
99	20240613	183200	9463300	92400	92400	92400	92400	0
100	20240613	183100	9463300	92400	92400	92400	92400	0
101	20240613	183000	9463300	92400	92400	92400	92400	0
102	20240613	182900	9463300	92400	92400	92400	92400	0
103	20240613	182800	9463300	92400	92400	92400	92400	0
104	20240613	182700	9463300	92400	92400	92400	92400	0
105	20240613	182600	9463300	92400	92400	92400	92400	0
106	20240613	182500	9463300	92400	92400	92400	92400	0
107	20240613	182400	9463300	92400	92400	92400	92400	0
108	20240613	182300	9463300	92400	92400	92400	92400	0
109	20240613	182200	9463300	92400	92400	92400	92400	0
110	20240613	182100	9463300	92400	92400	92400	92400	0
111	20240613	182000	9463300	92400	92400	92400	92400	0
112	20240613	181900	9463300	92400	92400	92400	92400	0
113	20240613	181800	9463300	92400	92400	92400	92400	0
114	20240613	181700	9463300	92400	92400	92400	92400	0
115	20240613	181600	9463300	92400	92400	92400	92400	0
116	20240613	181500	9463300	92400	92400	92400	92400	0
117	20240613	181400	9463300	92400	92400	92400	92400	0
118	20240613	181300	9463300	92400	92400	92400	92400	0
119	20240613	181200	9463300	92400	92400	92400	92400	0
120	20240613	181100	9463300	92400	92400	92400	92400	0
121	20240613	181000	9463300	92400	92400	92400	92400	0
122	20240613	180900	9463300	92400	92400	92400	92400	7
123	20240613	180800	9463300	92400	92400	92400	92400	0
124	20240613	180700	9463300	92400	92400	92400	92400	0
125	20240613	180600	9463300	92400	92400	92400	92400	0
126	20240613	180500	9463300	92400	92400	92400	92400	0
127	20240613	180400	9463300	92400	92400	92400	92400	0
128	20240613	180300	9463300	92400	92400	92400	92400	0
129	20240613	180200	9463300	92400	92400	92400	92400	0
130	20240613	180100	9463300	92400	92400	92400	92400	0
131	20240613	180000	9463300	92400	92400	92400	92400	0
132	20240613	175900	9463300	92400	92400	92400	92400	0
133	20240613	175800	9463300	92400	92400	92400	92400	0
134	20240613	175700	9463300	92400	92400	92400	92400	0
135	20240613	175600	9463300	92400	92400	92400	92400	0
136	20240613	175500	9463300	92400	92400	92400	92400	0
137	20240613	175400	9463300	92400	92400	92400	92400	0
138	20240613	175300	9463300	92400	92400	92400	92400	0
139	20240613	175200	9463300	92400	92400	92400	92400	0
140	20240613	175100	9463300	92400	92400	92400	92400	0
141	20240613	175000	9463300	92400	92400	92400	92400	0
142	20240613	174900	9463300	92400	92400	92400	92400	0
143	20240613	174800	9463300	92400	92400	92400	92400	0
144	20240613	174700	9463300	92400	92400	92400	92400	0
145	20240613	174600	9463300	92400	92400	92400	92400	0
146	20240613	174500	9463300	92400	92400	92400	92400	0
147	20240613	174400	9463300	92400	92400	92400	92400	0
148	20240613	174300	9463300	92400	92400	92400	92400	0
149	20240613	174200	9463300	92400	92400	92400	92400	0
150	20240613	174100	9463300	92400	92400	92400	92400	0
151	20240613	174000	9463300	92400	92400	92400	92400	0
152	20240613	173900	9463300	92400	92400	92400	92400	7
153	20240613	173800	9463300	92400	92400	92400	92400	0
154	20240613	173700	9463300	92400	92400	92400	92400	0
155	20240613	173600	9463300	92400	92400	92400	92400	0
156	20240613	173500	9463300	92400	92400	92400	92400	0
157	20240613	173400	9463300	92400	92400	92400	92400	0
158	20240613	173300	9463300	92400	92400	92400	92400	0
159	20240613	173200	9463300	92400	92400	92400	92400	0
160	20240613	173100	9463300	92400	92400	92400	92400	0
161	20240613	173000	9463300	92400	92400	92400	92400	0
162	20240613	172900	9463300	92400	92400	92400	92400	0
163	20240613	172800	9463300	92400	92400	92400	92400	0
164	20240613	172700	9463300	92400	92400	92400	92400	0
165	20240613	172600	9463300	92400	92400	92400	92400	0
166	20240613	172500	9463300	92400	92400	92400	92400	0
167	20240613	172400	9463300	92400	92400	92400	92400	0
168	20240613	172300	9463300	92400	92400	92400	92400	0
169	20240613	172200	9463300	92400	92400	92400	92400	0
170	20240613	172100	9463300	92400	92400	92400	92400	0
171	20240613	172000	9463300	92400	92400	92400	92400	0
172	20240613	171900	9463300	92400	92400	92400	92400	0
173	20240613	171800	9463300	92400	92400	92400	92400	0
174	20240613	171700	9463300	92400	92400	92400	92400	0
175	20240613	171600	9463300	92400	92400	92400	92400	0
176	20240613	171500	9463300	92400	92400	92400	92400	0
177	20240613	171400	9463300	92400	92400	92400	92400	0
178	20240613	171300	9463300	92400	92400	92400	92400	0
179	20240613	171200	9463300	92400	92400	92400	92400	0
180	20240613	171100	9463300	92400	92400	92400	92400	0
181	20240613	171000	9463300	92400	92400	92400	92400	0
182	20240613	170900	9463300	92400	92400	92400	92400	7
183	20240613	170800	9463300	92400	92400	92400	92400	0
184	20240613	170700	9463300	92400	92400	92400	92400	0
185	20240613	170600	9463300	92400	92400	92400	92400	0
186	20240613	170500	9463300	92400	92400	92400	92400	0
187	20240613	170400	9463300	92400	92400	92400	92400	0
188	20240613	170300	9463300	92400	92400	92400	92400	0
189	20240613	170200	9463300	92400	92400	92400	92400	0
190	20240613	170100	9463300	92400	92400	92400	92400	0
191	20240613	170000	9463300	92400	92400	92400	92400	0
192	20240613	165900	9463300	92400	92400	92400	92400	0
193	20240613	165800	9463300	92400	92400	92400	92400	0
194	20240613	165700	9463300	92400	92400	92400	92400	0
195	20240613	165600	9463300	92400	92400	92400	92400	0
196	20240613	165500	9463300	92400	92400	92400	92400	0
197	20240613	165400	9463300	92400	92400	92400	92400	0
198	20240613	165300	9463300	92400	92400	92400	92400	0
199	20240613	165200	9463300	92400	92400	92400	92400	0
200	20240613	165100	9463300	92400	92400	92400	92400	0
201	20240613	165000	9463300	92400	92400	92400	92400	0
202	20240613	164900	9463300	92400	92400	92400	92400	0
203	20240613	164800	9463300	92400	92400	92400	92400	0
204	20240613	164700	9463300	92400	92400	92400	92400	0
205	20240613	164600	9463300	92400	92400	92400	92400	0
206	20240613	164500	9463300	92400	92400	92400	92400	0
207	20240613	164400	9463300	92400	92400	92400	92400	0
208	20240613	164300	9463300	92400	92400	92400	92400	0
209	20240613	164200	9463300	92400	92400	92400	92400	0
210	20240613	164100	9463300	92400	92400	92400	92400	0
211	20240613	164000	9463300	92400	92400	92400	92400	0
212	20240613	163900	9463300	92400	92400	92400	92400	7
213	20240613	163800	9463300	92400	92400	92400	92400	0
214	20240613	163700	9463300	92400	92400	92400	92400	0
215	20240613	163600	9463300	92400	92400	92400	92400	0
216	20240613	163500	9463300	92400	92400	92400	92400	0
217	20240613	163400	9463300	92400	92400	92400	92400	0
218	20240613	163300	9463300	92400	92400	92400	92400	0
219	20240613	163200	9463300	92400	92400	92400	92400	0
220	20240613	163100	9463300	92400	92400	92400	92400	0
221	20240613	163000	9463300	92400	92400	92400	92400	0
222	20240613	162900	9463300	92400	92400	92400	92400	0
223	20240613	162800	9463300	92400	92400	92400	92400	0
224	20240613	162700	9463300	92400	92400	92400	92400	0
225	20240613	162600	9463300	92400	92400	92400	92400	0
226	20240613	162500	9463300	92400	92400	92400	92400	0
227	20240613	162400	9463300	92400	92400	92400	92400	0
228	20240613	162300	9463300	92400	92400	92400	92400	0
229	20240613	162200	9463300	92400	92400	92400	92400	0
230	20240613	162100	9463300	92400	92400	92400	92400	0
231	20240613	162000	9463300	92400	92400	92400	92400	0
232	20240613	161900	9463300	92400	92400	92400	92400	0
233	20240613	161800	9463300	92400	92400	92400	92400	0
234	20240613	161700	9463300	92400	92400	92400	92400	0
235	20240613	161600	9463300	92400	92400	92400	92400	0
236	20240613	161500	9463300	92400	92400	92400	92400	0
237	20240613	161400	9463300	92400	92400	92400	92400	0
238	20240613	161300	9463300	92400	92400	92400	92400	0
239	20240613	161200	9463300	92400	92400	92400	92400	0
240	20240613	161100	9463300	92400	92400	92400	92400	0
241	20240613	161000	9463300	92400	92400	92400	92400	0
242	20240613	160900	9463300	92400	92400	92400	92400	7
243	20240613	160800	9463300	92400	92400	92400	92400	0
244	20240613	160700	9463300	92400	92400	92400	92400	0
245	20240613	160600	9463300	92400	92400	92400	92400	0
246	20240613	160500	9463300	92400	92400	92400	92400	0
247	20240613	160400	9463300	92400	92400	92400	92400	0
248	20240613	160300	9463300	92400	92400	92400	92400	0
249	20240613	160200	9463300	92400	92400	92400	92400	0
250	20240613	160100	9463300	92400	92400	92400	92400	0
251	20240613	160000	9463300	92400	92400	92400	92400	0
252	20240613	155900	9463300	92400	92400	92400	92400	0
253	20240613	155800	9463300	92400	92400	92400	92400	0
254	20240613	155700	9463300	92400	92400	92400	92400	0
255	20240613	155600	9463300	92400	92400	92400	92400	0
256	20240613	155500	9463300	92400	92400	92400	92400	0
257	20240613	155400	9463300	92400	92400	92400	92400	0
258	20240613	155300	9463300	92400	92400	92400	92400	0
259	20240613	155200	9463300	92400	92400	92400	92400	0
260	20240613	155100	9463300	92400	92400	92400	92400	0
261	20240613	155000	9463300	92400	92400	92400	92400	0
262	20240613	154900	9463300	92400	92400	92400	92400	0
263	20240613	154800	9463300	92400	92400	92400	92400	0
264	20240613	154700	9463300	92400	92400	92400	92400	0
265	20240613	154600	9463300	92400	92400	92400	92400	0
266	20240613	154500	9463300	92400	92400	92400	92400	0
267	20240613	154400	9463300	92400	92400	92400	92400	0
268	20240613	154300	9463300	92400	92400	92400	92400	0
269	20240613	154200	9463300	92400	92400	92400	92400	0
270	20240613	154100	9463300	92400	92400	92400	92400	0
271	20240613	154000	9463300	92400	92400	92400	92400	0
272	20240613	153900	9463300	92400	92400	92400	92400	7
273	20240613	153800	9463300	92400	92400	92400	92400	0
274	20240613	153700	9463300	92400	92400	92400	92400	0
275	20240613	153600	9463300	92400	92400	92400	92400	0
276	20240613	153500	9463300	92400	92400	92400	92400	0
277	20240613	153400	9463300	92400	92400	92400	92400	0
278	20240613	153300	9463300	92400	92400	92400	92400	0
279	20240613	153200	9463300	92400	92400	92400	92400	0
280	20240613	153100	9463300	92400	92400	92400	92400	0
281	20240613	153000	9463300	92400	92400	92400	92400	7
282	20240613	152900	8816500	93200	93200	93200	93200	0
283	20240613	152800	8816500	93200	93200	93200	93200	0
284	20240613	152700	8816500	93200	93200	93200	93200	0
285	20240613	152600	8816500	93200	93200	93200	93200	0
286	20240613	152500	8816500	93200	93200	93200	93200	0
287	20240613	152400	8816500	93200	93200	93200	93200	0
288	20240613	152300	8816500	93200	93200	93200	93200	0
289	20240613	152200	8816500	93200	93200	93200	93200	0
290	20240613	152100	8816500	93200	93200	93200	93200	0
291	20240613	152000	8816500	93200	93200	93200	93200	0
292	20240613	151900	8816500	93200	92400	93200	92400	17
293	20240613	151800	7233700	93100	93000	93200	93000	7
294	20240613	151700	6581900	93000	93000	93000	93000	1
295	20240613	151600	6488900	93000	93000	93000	93000	8
296	20240613	151500	5744900	93000	93000	93000	93000	1
297	20240613	151400	5651900	93100	93100	93100	93100	0
298	20240613	151300	5651900	93100	93100	93100	93100	0
299	20240613	151200	5651900	93100	93100	93100	93100	0
300	20240613	151100	5651900	93100	93100	93100	93100	0
301	20240613	151000	5651900	93100	93100	93100	93100	0
302	20240613	150900	5651900	93100	93100	93100	93100	0
303	20240613	150800	5651900	93100	93100	93100	93100	0
304	20240613	150700	5651900	93100	93100	93100	93100	0
305	20240613	150600	5651900	93100	93100	93100	93100	0
306	20240613	150500	5651900	93100	93100	93100	93100	0
307	20240613	150400	5651900	93100	93100	93100	93100	0
308	20240613	150300	5651900	93100	93100	93100	93100	0
309	20240613	150200	5651900	93100	93100	93100	93100	0
310	20240613	150100	5651900	93100	93100	93100	93100	0
311	20240613	150000	5651900	93100	93100	93100	93100	0
312	20240613	145900	5651900	93100	93100	93100	93100	0
313	20240613	145800	5651900	93100	93100	93100	93100	0
314	20240613	145700	5651900	93100	93100	93100	93100	0
315	20240613	145600	5651900	93100	93100	93100	93100	0
316	20240613	145500	5651900	93100	93100	93100	93100	0
317	20240613	145400	5651900	93100	93100	93100	93100	0
318	20240613	145300	5651900	93100	93100	93100	93100	0
319	20240613	145200	5651900	93100	93100	93100	93100	0
320	20240613	145100	5651900	93100	93100	93100	93100	0
321	20240613	145000	5651900	93100	93100	93100	93100	0
322	20240613	144900	5651900	93100	93100	93100	93100	0
323	20240613	144800	5651900	93100	93100	93100	93100	0
324	20240613	144700	5651900	93100	93100	93100	93100	0
325	20240613	144600	5651900	93100	93100	93100	93100	0
326	20240613	144500	5651900	93100	93100	93100	93100	0
327	20240613	144400	5651900	93100	93100	93100	93100	0
328	20240613	144300	5651900	93100	93100	93100	93100	0
329	20240613	144200	5651900	93100	93100	93100	93100	0
330	20240613	144100	5651900	93100	93100	93100	93100	0
331	20240613	144000	5651900	93100	93100	93100	93100	0
332	20240613	143900	5651900	93100	93100	93100	93100	0
333	20240613	143800	5651900	93100	93100	93100	93100	0
334	20240613	143700	5651900	93100	93100	93100	93100	0
335	20240613	143600	5651900	93100	93100	93100	93100	0
336	20240613	143500	5651900	93100	93100	93100	93100	0
337	20240613	143400	5651900	93100	93100	93100	93100	0
338	20240613	143300	5651900	93100	93100	93100	93100	0
339	20240613	143200	5651900	93100	93100	93100	93100	0
340	20240613	143100	5651900	93100	93100	93100	93100	0
341	20240613	143000	5651900	93100	93100	93100	93100	0
342	20240613	142900	5651900	93100	93100	93100	93100	0
343	20240613	142800	5651900	93100	93100	93100	93100	0
344	20240613	142700	5651900	93100	93100	93100	93100	0
345	20240613	142600	5651900	93100	93100	93100	93100	0
346	20240613	142500	5651900	93100	93100	93100	93100	0
347	20240613	142400	5651900	93100	93100	93100	93100	0
348	20240613	142300	5651900	93100	93100	93100	93100	0
349	20240613	142200	5651900	93100	93100	93100	93100	0
350	20240613	142100	5651900	93100	93100	93100	93100	0
351	20240613	142000	5651900	93100	93100	93100	93100	0
352	20240613	141900	5651900	93100	93100	93100	93100	0
353	20240613	141800	5651900	93100	93100	93100	93100	0
354	20240613	141700	5651900	93100	93100	93100	93100	0
355	20240613	141600	5651900	93100	93100	93100	93100	0
356	20240613	141500	5651900	93100	93100	93100	93100	0
357	20240613	141400	5651900	93100	93100	93100	93100	0
358	20240613	141300	5651900	93100	93100	93100	93100	0
359	20240613	141200	5651900	93100	93100	93100	93100	0
360	20240613	141100	5651900	93100	93100	93100	93100	0
361	20240613	141000	5651900	93100	93100	93100	93100	1
362	20240613	140900	5558800	92300	92300	92300	92300	0
363	20240613	140800	5558800	92300	92300	92300	92300	0
364	20240613	140700	5558800	92300	92300	92300	92300	0
365	20240613	140600	5558800	92300	92300	92300	92300	0
366	20240613	140500	5558800	92300	92300	92300	92300	0
367	20240613	140400	5558800	92300	92300	92300	92300	0
368	20240613	140300	5558800	92300	92300	92300	92300	0
369	20240613	140200	5558800	92300	92300	92300	92300	0
370	20240613	140100	5558800	92300	92300	92300	92300	0
371	20240613	140000	5558800	92300	92300	92300	92300	0
372	20240613	135900	5558800	92300	92300	92300	92300	0
373	20240613	135800	5558800	92300	92300	92300	92300	0
374	20240613	135700	5558800	92300	92300	92300	92300	0
375	20240613	135600	5558800	92300	92300	92300	92300	0
376	20240613	135500	5558800	92300	92300	92300	92300	0
377	20240613	135400	5558800	92300	92300	92300	92300	0
378	20240613	135300	5558800	92300	92300	92300	92300	0
379	20240613	135200	5558800	92300	92300	92300	92300	0
380	20240613	135100	5558800	92300	92300	92300	92300	0
381	20240613	135000	5558800	92300	92300	92300	92300	0
382	20240613	134900	5558800	92300	92300	92300	92300	0
383	20240613	134800	5558800	92300	92300	92300	92300	0
384	20240613	134700	5558800	92300	92300	92300	92300	0
385	20240613	134600	5558800	92300	92300	92300	92300	0
386	20240613	134500	5558800	92300	92300	92300	92300	0
387	20240613	134400	5558800	92300	92300	92300	92300	0
388	20240613	134300	5558800	92300	92300	92300	92300	0
389	20240613	134200	5558800	92300	92300	92300	92300	0
390	20240613	134100	5558800	92300	92300	92300	92300	0
391	20240613	134000	5558800	92300	92300	92300	92300	0
392	20240613	133900	5558800	92300	92300	92300	92300	0
393	20240613	133800	5558800	92300	92300	92300	92300	0
394	20240613	133700	5558800	92300	92300	92300	92300	0
395	20240613	133600	5558800	92300	92300	92300	92300	0
396	20240613	133500	5558800	92300	92300	92300	92300	0
397	20240613	133400	5558800	92300	92300	92300	92300	0
398	20240613	133300	5558800	92300	92300	92300	92300	0
399	20240613	133200	5558800	92300	92300	92300	92300	0
400	20240613	133100	5558800	92300	92300	92300	92300	0
401	20240613	133000	5558800	92300	92300	92300	92300	0
402	20240613	132900	5558800	92300	92300	92300	92300	0
403	20240613	132800	5558800	92300	92300	92300	92300	0
404	20240613	132700	5558800	92300	92300	92300	92300	0
405	20240613	132600	5558800	92300	92300	92300	92300	0
406	20240613	132500	5558800	92300	92300	92300	92300	0
407	20240613	132400	5558800	92300	92300	92300	92300	0
408	20240613	132300	5558800	92300	92300	92300	92300	0
409	20240613	132200	5558800	92300	92300	92300	92300	0
410	20240613	132100	5558800	92300	92300	92300	92300	0
411	20240613	132000	5558800	92300	92300	92300	92300	0
412	20240613	131900	5558800	92300	92300	92300	92300	0
413	20240613	131800	5558800	92300	92300	92300	92300	0
414	20240613	131700	5558800	92300	92300	92300	92300	0
415	20240613	131600	5558800	92300	92300	92300	92300	0
416	20240613	131500	5558800	92300	92300	92300	92300	0
417	20240613	131400	5558800	92300	92300	92300	92300	0
418	20240613	131300	5558800	92300	92300	92300	92300	0
419	20240613	131200	5558800	92300	92300	92300	92300	0
420	20240613	131100	5558800	92300	92300	92300	92300	0
421	20240613	131000	5558800	92300	92300	92300	92300	0
422	20240613	130900	5558800	92300	92300	92300	92300	0
423	20240613	130800	5558800	92300	92500	92500	92300	6
424	20240613	130700	5004600	92600	92600	92600	92600	1
425	20240613	130600	4912000	93000	93000	93000	93000	0
426	20240613	130500	4912000	93000	93000	93000	93000	0
427	20240613	130400	4912000	93000	93000	93000	93000	0
428	20240613	130300	4912000	93000	93000	93000	93000	0
429	20240613	130200	4912000	93000	93000	93000	93000	0
430	20240613	130100	4912000	93000	93000	93000	93000	0
431	20240613	130000	4912000	93000	93000	93000	93000	0
432	20240613	125900	4912000	93000	93000	93000	93000	0
433	20240613	125800	4912000	93000	93000	93000	93000	0
434	20240613	125700	4912000	93000	93000	93000	93000	0
435	20240613	125600	4912000	93000	93000	93000	93000	0
436	20240613	125500	4912000	93000	93000	93000	93000	0
437	20240613	125400	4912000	93000	93000	93000	93000	0
438	20240613	125300	4912000	93000	93000	93000	93000	0
439	20240613	125200	4912000	93000	93000	93000	93000	0
440	20240613	125100	4912000	93000	93000	93000	93000	0
441	20240613	125000	4912000	93000	93000	93000	93000	0
442	20240613	124900	4912000	93000	93000	93000	93000	0
443	20240613	124800	4912000	93000	93000	93000	93000	0
444	20240613	124700	4912000	93000	93000	93000	93000	0
445	20240613	124600	4912000	93000	93000	93000	93000	0
446	20240613	124500	4912000	93000	93000	93000	93000	0
447	20240613	124400	4912000	93000	93000	93000	93000	0
448	20240613	124300	4912000	93000	93000	93000	93000	0
449	20240613	124200	4912000	93000	93000	93000	93000	1
450	20240613	124100	4819000	92400	92400	92400	92400	0
451	20240613	124000	4819000	92400	92400	92400	92400	0
452	20240613	123900	4819000	92400	92400	92400	92400	0
453	20240613	123800	4819000	92400	92400	92400	92400	0
454	20240613	123700	4819000	92400	92400	92400	92400	0
455	20240613	123600	4819000	92400	92400	92400	92400	2
456	20240613	123500	4634200	92200	92200	92200	92200	0
457	20240613	123400	4634200	92200	92200	92200	92200	0
458	20240613	123300	4634200	92200	92200	92200	92200	0
459	20240613	123200	4634200	92200	92400	92400	92200	5
460	20240613	123100	4172800	92400	92400	92400	92400	0
461	20240613	123000	4172800	92400	92400	92400	92400	0
462	20240613	122900	4172800	92400	92400	92400	92400	0
463	20240613	122800	4172800	92400	92400	92400	92400	0
464	20240613	122700	4172800	92400	92400	92400	92400	0
465	20240613	122600	4172800	92400	92400	92400	92400	0
466	20240613	122500	4172800	92400	92400	92400	92400	0
467	20240613	122400	4172800	92400	92400	92400	92400	0
468	20240613	122300	4172800	92400	92400	92400	92400	0
469	20240613	122200	4172800	92400	92400	92400	92400	0
470	20240613	122100	4172800	92400	92400	92400	92400	0
471	20240613	122000	4172800	92400	92400	92400	92400	0
472	20240613	121900	4172800	92400	92400	92400	92400	0
473	20240613	121800	4172800	92400	92400	92400	92400	0
474	20240613	121700	4172800	92400	92400	92400	92400	0
475	20240613	121600	4172800	92400	92400	92400	92400	0
476	20240613	121500	4172800	92400	92400	92400	92400	0
477	20240613	121400	4172800	92400	92400	92400	92400	0
478	20240613	121300	4172800	92400	92400	92400	92400	0
479	20240613	121200	4172800	92400	92400	92400	92400	0
480	20240613	121100	4172800	92400	92400	92400	92400	0
481	20240613	121000	4172800	92400	92400	92400	92400	0
482	20240613	120900	4172800	92400	92400	92400	92400	0
483	20240613	120800	4172800	92400	92400	92400	92400	0
484	20240613	120700	4172800	92400	92400	92400	92400	0
485	20240613	120600	4172800	92400	92400	92400	92400	0
486	20240613	120500	4172800	92400	92400	92400	92400	0
487	20240613	120400	4172800	92400	92400	92400	92400	0
488	20240613	120300	4172800	92400	92400	92400	92400	0
489	20240613	120200	4172800	92400	92400	92400	92400	0
490	20240613	120100	4172800	92400	92400	92400	92400	0
491	20240613	120000	4172800	92400	92400	92400	92400	0
492	20240613	115900	4172800	92400	92400	92400	92400	0
493	20240613	115800	4172800	92400	92400	92400	92400	0
494	20240613	115700	4172800	92400	92400	92400	92400	0
495	20240613	115600	4172800	92400	92400	92400	92400	0
496	20240613	115500	4172800	92400	92400	92400	92400	0
497	20240613	115400	4172800	92400	92400	92400	92400	0
498	20240613	115300	4172800	92400	92400	92400	92400	0
499	20240613	115200	4172800	92400	92400	92400	92400	0
500	20240613	115100	4172800	92400	92400	92400	92400	0
501	20240613	115000	4172800	92400	92400	92400	92400	0
502	20240613	114900	4172800	92400	92400	92400	92400	0
503	20240613	114800	4172800	92400	92400	92400	92400	0
504	20240613	114700	4172800	92400	92300	92400	92300	2
505	20240613	114600	3988100	92300	92300	92300	92300	0
506	20240613	114500	3988100	92300	92300	92300	92300	0
507	20240613	114400	3988100	92300	92300	92300	92300	0
508	20240613	114300	3988100	92300	92300	92300	92300	0
509	20240613	114200	3988100	92300	92300	92300	92300	0
510	20240613	114100	3988100	92300	92300	92300	92300	0
511	20240613	114000	3988100	92300	92300	92300	92300	0
512	20240613	113900	3988100	92300	92300	92300	92300	0
513	20240613	113800	3988100	92300	92300	92300	92300	0
514	20240613	113700	3988100	92300	92300	92300	92300	0
515	20240613	113600	3988100	92300	92300	92300	92300	0
516	20240613	113500	3988100	92300	92300	92300	92300	0
517	20240613	113400	3988100	92300	92300	92300	92300	0
518	20240613	113300	3988100	92300	92300	92300	92300	0
519	20240613	113200	3988100	92300	92300	92300	92300	0
520	20240613	113100	3988100	92300	92300	92300	92300	0
521	20240613	113000	3988100	92300	92300	92300	92300	0
522	20240613	112900	3988100	92300	92300	92300	92300	0
523	20240613	112800	3988100	92300	92300	92300	92300	0
524	20240613	112700	3988100	92300	92300	92300	92300	0
525	20240613	112600	3988100	92300	92300	92300	92300	0
526	20240613	112500	3988100	92300	92300	92300	92300	0
527	20240613	112400	3988100	92300	92300	92300	92300	0
528	20240613	112300	3988100	92300	92300	92300	92300	0
529	20240613	112200	3988100	92300	92300	92300	92300	0
530	20240613	112100	3988100	92300	92300	92300	92300	0
531	20240613	112000	3988100	92300	92300	92300	92300	0
532	20240613	111900	3988100	92300	92300	92300	92300	0
533	20240613	111800	3988100	92300	92300	92300	92300	0
534	20240613	111700	3988100	92300	92300	92300	92300	0
535	20240613	111600	3988100	92300	92300	92300	92300	1
536	20240613	111500	3895800	91900	91900	91900	91900	0
537	20240613	111400	3895800	91900	91900	91900	91900	0
538	20240613	111300	3895800	91900	91900	91900	91900	0
539	20240613	111200	3895800	91900	91900	91900	91900	0
540	20240613	111100	3895800	91900	91900	91900	91900	0
541	20240613	111000	3895800	91900	91900	91900	91900	0
542	20240613	110900	3895800	91900	91900	91900	91900	0
543	20240613	110800	3895800	91900	91900	91900	91900	0
544	20240613	110700	3895800	91900	91900	91900	91900	0
545	20240613	110600	3895800	91900	91900	91900	91900	0
546	20240613	110500	3895800	91900	91900	91900	91900	0
547	20240613	110400	3895800	91900	91900	91900	91900	0
548	20240613	110300	3895800	91900	91900	91900	91900	0
549	20240613	110200	3895800	91900	91900	91900	91900	0
550	20240613	110100	3895800	91900	91900	91900	91900	0
551	20240613	110000	3895800	91900	91900	91900	91900	0
552	20240613	105900	3895800	91900	91900	91900	91900	0
553	20240613	105800	3895800	91900	91900	91900	91900	0
554	20240613	105700	3895800	91900	91900	91900	91900	0
555	20240613	105600	3895800	91900	91900	91900	91900	0
556	20240613	105500	3895800	91900	91900	91900	91900	0
557	20240613	105400	3895800	91900	91900	91900	91900	0
558	20240613	105300	3895800	91900	91900	91900	91900	0
559	20240613	105200	3895800	91900	91900	91900	91900	0
560	20240613	105100	3895800	91900	91900	91900	91900	0
561	20240613	105000	3895800	91900	91900	91900	91900	0
562	20240613	104900	3895800	91900	91900	91900	91900	0
563	20240613	104800	3895800	91900	91900	91900	91900	0
564	20240613	104700	3895800	91900	91900	91900	91900	0
565	20240613	104600	3895800	91900	91900	91900	91900	0
566	20240613	104500	3895800	91900	91900	91900	91900	0
567	20240613	104400	3895800	91900	91900	91900	91900	0
568	20240613	104300	3895800	91900	91900	91900	91900	0
569	20240613	104200	3895800	91900	91900	91900	91900	0
570	20240613	104100	3895800	91900	91900	91900	91900	1
571	20240613	104000	3803900	91900	91900	91900	91900	2
572	20240613	103900	3620100	91900	91900	91900	91900	0
573	20240613	103800	3620100	91900	91900	91900	91900	0
574	20240613	103700	3620100	91900	91900	91900	91900	0
575	20240613	103600	3620100	91900	91900	91900	91900	0
576	20240613	103500	3620100	91900	91900	91900	91900	0
577	20240613	103400	3620100	91900	92300	92300	91900	9
578	20240613	103300	2792500	92400	92400	92400	92400	8
579	20240613	103200	2053300	93400	93400	93400	93400	0
580	20240613	103100	2053300	93400	93400	93400	93400	0
581	20240613	103000	2053300	93400	93400	93400	93400	0
582	20240613	102900	2053300	93400	93400	93400	93400	0
583	20240613	102800	2053300	93400	93400	93400	93400	0
584	20240613	102700	2053300	93400	93400	93400	93400	3
585	20240613	102600	1773100	93400	93400	93400	93400	0
586	20240613	102500	1773100	93400	93400	93400	93400	0
587	20240613	102400	1773100	93400	93400	93400	93400	0
588	20240613	102300	1773100	93400	93400	93400	93400	0
589	20240613	102200	1773100	93400	93400	93400	93400	0
590	20240613	102100	1773100	93400	93400	93400	93400	0
591	20240613	102000	1773100	93400	93400	93400	93400	0
592	20240613	101900	1773100	93400	93400	93400	93400	0
593	20240613	101800	1773100	93400	93400	93400	93400	0
594	20240613	101700	1773100	93400	93400	93400	93400	0
595	20240613	101600	1773100	93400	93400	93400	93400	0
596	20240613	101500	1773100	93400	93400	93400	93400	0
597	20240613	101400	1773100	93400	93400	93400	93400	0
598	20240613	101300	1773100	93400	93400	93400	93400	0
599	20240613	101200	1773100	93400	93400	93400	93400	0
600	20240613	101100	1773100	93400	93400	93400	93400	0
601	20240613	101000	1773100	93400	93400	93400	93400	0
602	20240613	100900	1773100	93400	93400	93400	93400	0
603	20240613	100800	1773100	93400	93400	93400	93400	0
604	20240613	100700	1773100	93400	93400	93400	93400	0
605	20240613	100600	1773100	93400	93400	93400	93400	0
606	20240613	100500	1773100	93400	93400	93400	93400	0
607	20240613	100400	1773100	93400	93400	93400	93400	0
608	20240613	100300	1773100	93400	93400	93400	93400	0
609	20240613	100200	1773100	93400	93400	93400	93400	0
610	20240613	100100	1773100	93400	93400	93400	93400	0
611	20240613	100000	1773100	93400	93400	93400	93400	0
612	20240613	095900	1773100	93400	93400	93400	93400	0
613	20240613	095800	1773100	93400	93400	93400	93400	0
614	20240613	095700	1773100	93400	93400	93400	93400	0
615	20240613	095600	1773100	93400	93400	93400	93400	0
616	20240613	095500	1773100	93400	93400	93400	93400	0
617	20240613	095400	1773100	93400	93400	93400	93400	0
618	20240613	095300	1773100	93400	93400	93400	93400	0
619	20240613	095200	1773100	93400	93400	93400	93400	0
620	20240613	095100	1773100	93400	93400	93400	93400	0
621	20240613	095000	1773100	93400	93400	93400	93400	0
622	20240613	094900	1773100	93400	93400	93400	93400	0
623	20240613	094800	1773100	93400	93400	93400	93400	0
624	20240613	094700	1773100	93400	93400	93400	93400	0
625	20240613	094600	1773100	93400	93400	93400	93400	0
626	20240613	094500	1773100	93400	93400	93400	93400	0
627	20240613	094400	1773100	93400	93400	93400	93400	0
628	20240613	094300	1773100	93400	93400	93400	93400	0
629	20240613	094200	1773100	93400	93400	93400	93400	0
630	20240613	094100	1773100	93400	93400	93400	93400	0
631	20240613	094000	1773100	93400	93400	93400	93400	0
632	20240613	093900	1773100	93400	93400	93400	93400	0
633	20240613	093800	1773100	93400	93400	93400	93400	0
634	20240613	093700	1773100	93400	93400	93400	93400	0
635	20240613	093600	1773100	93400	93400	93400	93400	0
636	20240613	093500	1773100	93400	93200	93400	93200	17
637	20240613	093400	186400	93200	93200	93200	93200	0
638	20240613	093300	186400	93200	93200	93200	93200	0
639	20240613	093200	186400	93200	93200	93200	93200	0
640	20240613	093100	186400	93200	93200	93200	93200	0
641	20240613	093000	186400	93200	93200	93200	93200	0
642	20240613	092900	186400	93200	93200	93200	93200	0
643	20240613	092800	186400	93200	93200	93200	93200	0
644	20240613	092700	186400	93200	93200	93200	93200	0
645	20240613	092600	186400	93200	93200	93200	93200	0
646	20240613	092500	186400	93200	93200	93200	93200	0
647	20240613	092400	186400	93200	93200	93200	93200	0
648	20240613	092300	186400	93200	93200	93200	93200	0
649	20240613	092200	186400	93200	93200	93200	93200	0
650	20240613	092100	186400	93200	93200	93200	93200	0
651	20240613	092000	186400	93200	93200	93200	93200	0
652	20240613	091900	186400	93200	93200	93200	93200	0
653	20240613	091800	186400	93200	93200	93200	93200	0
654	20240613	091700	186400	93200	93200	93200	93200	0
655	20240613	091600	186400	93200	93200	93200	93200	0
656	20240613	091500	186400	93200	93200	93200	93200	0
657	20240613	091400	186400	93200	93200	93200	93200	0
658	20240613	091300	186400	93200	93200	93200	93200	0
659	20240613	091200	186400	93200	93200	93200	93200	0
660	20240613	091100	186400	93200	93200	93200	93200	0
661	20240613	091000	186400	93200	93200	93200	93200	0
662	20240613	090900	186400	93200	93200	93200	93200	0
663	20240613	090800	186400	93200	93200	93200	93200	2
664	20240613	090700	0	93200	93200	93200	93200	0
665	20240613	090600	0	93200	93200	93200	93200	0
666	20240613	090500	0	93200	93200	93200	93200	0
667	20240613	090400	0	93200	93200	93200	93200	0
668	20240613	090300	0	93200	93200	93200	93200	0
669	20240613	090200	0	93200	93200	93200	93200	0
670	20240613	090100	0	93200	93200	93200	93200	0
671	20240613	090000	0	93200	93200	93200	93200	0