KissMeData/120030/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201800	149589100	97600	97600	97600	97600	48
3	20240626	201700	149589100	97600	97600	97600	97600	0
4	20240626	201600	149589100	97600	97600	97600	97600	0
5	20240626	201500	149589100	97600	97600	97600	97600	0
6	20240626	201400	149589100	97600	97600	97600	97600	0
7	20240626	201300	149589100	97600	97600	97600	97600	0
8	20240626	201200	149589100	97600	97600	97600	97600	0
9	20240626	201100	149589100	97600	97600	97600	97600	0
10	20240626	201000	149589100	97600	97600	97600	97600	0
11	20240626	200900	149589100	97600	97600	97600	97600	0
12	20240626	200800	149589100	97600	97600	97600	97600	0
13	20240626	200700	149589100	97600	97600	97600	97600	0
14	20240626	200600	149589100	97600	97600	97600	97600	0
15	20240626	200500	149589100	97600	97600	97600	97600	0
16	20240626	200400	149589100	97600	97600	97600	97600	0
17	20240626	200300	149589100	97600	97600	97600	97600	0
18	20240626	200200	149589100	97600	97600	97600	97600	0
19	20240626	200100	149589100	97600	97600	97600	97600	0
20	20240626	200000	149589100	97600	97600	97600	97600	0
21	20240626	195900	149589100	97600	97600	97600	97600	0
22	20240626	195800	149589100	97600	97600	97600	97600	0
23	20240626	195700	149589100	97600	97600	97600	97600	0
24	20240626	195600	149589100	97600	97600	97600	97600	0
25	20240626	195500	149589100	97600	97600	97600	97600	0
26	20240626	195400	149589100	97600	97600	97600	97600	0
27	20240626	195300	149589100	97600	97600	97600	97600	0
28	20240626	195200	149589100	97600	97600	97600	97600	0
29	20240626	195100	149589100	97600	97600	97600	97600	0
30	20240626	195000	149589100	97600	97600	97600	97600	0
31	20240626	194900	149589100	97600	97600	97600	97600	0
32	20240626	194800	149589100	97600	97600	97600	97600	48
33	20240626	194700	149589100	97600	97600	97600	97600	0
34	20240626	194600	149589100	97600	97600	97600	97600	0
35	20240626	194500	149589100	97600	97600	97600	97600	0
36	20240626	194400	149589100	97600	97600	97600	97600	0
37	20240626	194300	149589100	97600	97600	97600	97600	0
38	20240626	194200	149589100	97600	97600	97600	97600	0
39	20240626	194100	149589100	97600	97600	97600	97600	0
40	20240626	194000	149589100	97600	97600	97600	97600	0
41	20240626	193900	149589100	97600	97600	97600	97600	0
42	20240626	193800	149589100	97600	97600	97600	97600	0
43	20240626	193700	149589100	97600	97600	97600	97600	0
44	20240626	193600	149589100	97600	97600	97600	97600	0
45	20240626	193500	149589100	97600	97600	97600	97600	0
46	20240626	193400	149589100	97600	97600	97600	97600	0
47	20240626	193300	149589100	97600	97600	97600	97600	0
48	20240626	193200	149589100	97600	97600	97600	97600	0
49	20240626	193100	149589100	97600	97600	97600	97600	0
50	20240626	193000	149589100	97600	97600	97600	97600	0
51	20240626	192900	149589100	97600	97600	97600	97600	0
52	20240626	192800	149589100	97600	97600	97600	97600	0
53	20240626	192700	149589100	97600	97600	97600	97600	0
54	20240626	192600	149589100	97600	97600	97600	97600	0
55	20240626	192500	149589100	97600	97600	97600	97600	0
56	20240626	192400	149589100	97600	97600	97600	97600	0
57	20240626	192300	149589100	97600	97600	97600	97600	0
58	20240626	192200	149589100	97600	97600	97600	97600	0
59	20240626	192100	149589100	97600	97600	97600	97600	0
60	20240626	192000	149589100	97600	97600	97600	97600	0
61	20240626	191900	149589100	97600	97600	97600	97600	0
62	20240626	191800	149589100	97600	97600	97600	97600	48
63	20240626	191700	149589100	97600	97600	97600	97600	0
64	20240626	191600	149589100	97600	97600	97600	97600	0
65	20240626	191500	149589100	97600	97600	97600	97600	0
66	20240626	191400	149589100	97600	97600	97600	97600	0
67	20240626	191300	149589100	97600	97600	97600	97600	0
68	20240626	191200	149589100	97600	97600	97600	97600	0
69	20240626	191100	149589100	97600	97600	97600	97600	0
70	20240626	191000	149589100	97600	97600	97600	97600	0
71	20240626	190900	149589100	97600	97600	97600	97600	0
72	20240626	190800	149589100	97600	97600	97600	97600	0
73	20240626	190700	149589100	97600	97600	97600	97600	0
74	20240626	190600	149589100	97600	97600	97600	97600	0
75	20240626	190500	149589100	97600	97600	97600	97600	0
76	20240626	190400	149589100	97600	97600	97600	97600	0
77	20240626	190300	149589100	97600	97600	97600	97600	0
78	20240626	190200	149589100	97600	97600	97600	97600	0
79	20240626	190100	149589100	97600	97600	97600	97600	0
80	20240626	190000	149589100	97600	97600	97600	97600	0
81	20240626	185900	149589100	97600	97600	97600	97600	0
82	20240626	185800	149589100	97600	97600	97600	97600	0
83	20240626	185700	149589100	97600	97600	97600	97600	0
84	20240626	185600	149589100	97600	97600	97600	97600	0
85	20240626	185500	149589100	97600	97600	97600	97600	0
86	20240626	185400	149589100	97600	97600	97600	97600	0
87	20240626	185300	149589100	97600	97600	97600	97600	0
88	20240626	185200	149589100	97600	97600	97600	97600	0
89	20240626	185100	149589100	97600	97600	97600	97600	0
90	20240626	185000	149589100	97600	97600	97600	97600	0
91	20240626	184900	149589100	97600	97600	97600	97600	0
92	20240626	184800	149589100	97600	97600	97600	97600	48
93	20240626	184700	149589100	97600	97600	97600	97600	0
94	20240626	184600	149589100	97600	97600	97600	97600	0
95	20240626	184500	149589100	97600	97600	97600	97600	0
96	20240626	184400	149589100	97600	97600	97600	97600	0
97	20240626	184300	149589100	97600	97600	97600	97600	0
98	20240626	184200	149589100	97600	97600	97600	97600	0
99	20240626	184100	149589100	97600	97600	97600	97600	0
100	20240626	184000	149589100	97600	97600	97600	97600	0
101	20240626	183900	149589100	97600	97600	97600	97600	0
102	20240626	183800	149589100	97600	97600	97600	97600	0
103	20240626	183700	149589100	97600	97600	97600	97600	0
104	20240626	183600	149589100	97600	97600	97600	97600	0
105	20240626	183500	149589100	97600	97600	97600	97600	0
106	20240626	183400	149589100	97600	97600	97600	97600	0
107	20240626	183300	149589100	97600	97600	97600	97600	0
108	20240626	183200	149589100	97600	97600	97600	97600	0
109	20240626	183100	149589100	97600	97600	97600	97600	0
110	20240626	183000	149589100	97600	97600	97600	97600	0
111	20240626	182900	149589100	97600	97600	97600	97600	0
112	20240626	182800	149589100	97600	97600	97600	97600	0
113	20240626	182700	149589100	97600	97600	97600	97600	0
114	20240626	182600	149589100	97600	97600	97600	97600	0
115	20240626	182500	149589100	97600	97600	97600	97600	0
116	20240626	182400	149589100	97600	97600	97600	97600	0
117	20240626	182300	149589100	97600	97600	97600	97600	0
118	20240626	182200	149589100	97600	97600	97600	97600	0
119	20240626	182100	149589100	97600	97600	97600	97600	0
120	20240626	182000	149589100	97600	97600	97600	97600	0
121	20240626	181900	149589100	97600	97600	97600	97600	0
122	20240626	181800	149589100	97600	97600	97600	97600	48
123	20240626	181700	149589100	97600	97600	97600	97600	0
124	20240626	181600	149589100	97600	97600	97600	97600	0
125	20240626	181500	149589100	97600	97600	97600	97600	0
126	20240626	181400	149589100	97600	97600	97600	97600	0
127	20240626	181300	149589100	97600	97600	97600	97600	0
128	20240626	181200	149589100	97600	97600	97600	97600	0
129	20240626	181100	149589100	97600	97600	97600	97600	0
130	20240626	181000	149589100	97600	97600	97600	97600	0
131	20240626	180900	149589100	97600	97600	97600	97600	0
132	20240626	180800	149589100	97600	97600	97600	97600	0
133	20240626	180700	149589100	97600	97600	97600	97600	0
134	20240626	180600	149589100	97600	97600	97600	97600	0
135	20240626	180500	149589100	97600	97600	97600	97600	0
136	20240626	180400	149589100	97600	97600	97600	97600	0
137	20240626	180300	149589100	97600	97600	97600	97600	0
138	20240626	180200	149589100	97600	97600	97600	97600	0
139	20240626	180100	149589100	97600	97600	97600	97600	0
140	20240626	180000	149589100	97600	97600	97600	97600	0
141	20240626	175900	149589100	97600	97600	97600	97600	0
142	20240626	175800	149589100	97600	97600	97600	97600	0
143	20240626	175700	149589100	97600	97600	97600	97600	0
144	20240626	175600	149589100	97600	97600	97600	97600	0
145	20240626	175500	149589100	97600	97600	97600	97600	0
146	20240626	175400	149589100	97600	97600	97600	97600	0
147	20240626	175300	149589100	97600	97600	97600	97600	0
148	20240626	175200	149589100	97600	97600	97600	97600	0
149	20240626	175100	149589100	97600	97600	97600	97600	0
150	20240626	175000	149589100	97600	97600	97600	97600	0
151	20240626	174900	149589100	97600	97600	97600	97600	0
152	20240626	174800	149589100	97600	97600	97600	97600	48
153	20240626	174700	149589100	97600	97600	97600	97600	0
154	20240626	174600	149589100	97600	97600	97600	97600	0
155	20240626	174500	149589100	97600	97600	97600	97600	0
156	20240626	174400	149589100	97600	97600	97600	97600	0
157	20240626	174300	149589100	97600	97600	97600	97600	0
158	20240626	174200	149589100	97600	97600	97600	97600	0
159	20240626	174100	149589100	97600	97600	97600	97600	0
160	20240626	174000	149589100	97600	97600	97600	97600	0
161	20240626	173900	149589100	97600	97600	97600	97600	0
162	20240626	173800	149589100	97600	97600	97600	97600	0
163	20240626	173700	149589100	97600	97600	97600	97600	0
164	20240626	173600	149589100	97600	97600	97600	97600	0
165	20240626	173500	149589100	97600	97600	97600	97600	0
166	20240626	173400	149589100	97600	97600	97600	97600	0
167	20240626	173300	149589100	97600	97600	97600	97600	0
168	20240626	173200	149589100	97600	97600	97600	97600	0
169	20240626	173100	149589100	97600	97600	97600	97600	0
170	20240626	173000	149589100	97600	97600	97600	97600	0
171	20240626	172900	149589100	97600	97600	97600	97600	0
172	20240626	172800	149589100	97600	97600	97600	97600	0
173	20240626	172700	149589100	97600	97600	97600	97600	0
174	20240626	172600	149589100	97600	97600	97600	97600	0
175	20240626	172500	149589100	97600	97600	97600	97600	0
176	20240626	172400	149589100	97600	97600	97600	97600	0
177	20240626	172300	149589100	97600	97600	97600	97600	0
178	20240626	172200	149589100	97600	97600	97600	97600	0
179	20240626	172100	149589100	97600	97600	97600	97600	0
180	20240626	172000	149589100	97600	97600	97600	97600	0
181	20240626	171900	149589100	97600	97600	97600	97600	0
182	20240626	171800	149589100	97600	97600	97600	97600	48
183	20240626	171700	149589100	97600	97600	97600	97600	0
184	20240626	171600	149589100	97600	97600	97600	97600	0
185	20240626	171500	149589100	97600	97600	97600	97600	0
186	20240626	171400	149589100	97600	97600	97600	97600	0
187	20240626	171300	149589100	97600	97600	97600	97600	0
188	20240626	171200	149589100	97600	97600	97600	97600	0
189	20240626	171100	149589100	97600	97600	97600	97600	0
190	20240626	171000	149589100	97600	97600	97600	97600	0
191	20240626	170900	149589100	97600	97600	97600	97600	0
192	20240626	170800	149589100	97600	97600	97600	97600	0
193	20240626	170700	149589100	97600	97600	97600	97600	0
194	20240626	170600	149589100	97600	97600	97600	97600	0
195	20240626	170500	149589100	97600	97600	97600	97600	0
196	20240626	170400	149589100	97600	97600	97600	97600	0
197	20240626	170300	149589100	97600	97600	97600	97600	0
198	20240626	170200	149589100	97600	97600	97600	97600	0
199	20240626	170100	149589100	97600	97600	97600	97600	0
200	20240626	170000	149589100	97600	97600	97600	97600	0
201	20240626	165900	149589100	97600	97600	97600	97600	0
202	20240626	165800	149589100	97600	97600	97600	97600	0
203	20240626	165700	149589100	97600	97600	97600	97600	0
204	20240626	165600	149589100	97600	97600	97600	97600	0
205	20240626	165500	149589100	97600	97600	97600	97600	0
206	20240626	165400	149589100	97600	97600	97600	97600	0
207	20240626	165300	149589100	97600	97600	97600	97600	0
208	20240626	165200	149589100	97600	97600	97600	97600	0
209	20240626	165100	149589100	97600	97600	97600	97600	0
210	20240626	165000	149589100	97600	97600	97600	97600	0
211	20240626	164900	149589100	97600	97600	97600	97600	0
212	20240626	164800	149589100	97600	97600	97600	97600	48
213	20240626	164700	149589100	97600	97600	97600	97600	0
214	20240626	164600	149589100	97600	97600	97600	97600	0
215	20240626	164500	149589100	97600	97600	97600	97600	0
216	20240626	164400	149589100	97600	97600	97600	97600	0
217	20240626	164300	149589100	97600	97600	97600	97600	0
218	20240626	164200	149589100	97600	97600	97600	97600	0
219	20240626	164100	149589100	97600	97600	97600	97600	0
220	20240626	164000	149589100	97600	97600	97600	97600	0
221	20240626	163900	149589100	97600	97600	97600	97600	0
222	20240626	163800	149589100	97600	97600	97600	97600	0
223	20240626	163700	149589100	97600	97600	97600	97600	0
224	20240626	163600	149589100	97600	97600	97600	97600	0
225	20240626	163500	149589100	97600	97600	97600	97600	0
226	20240626	163400	149589100	97600	97600	97600	97600	0
227	20240626	163300	149589100	97600	97600	97600	97600	0
228	20240626	163200	149589100	97600	97600	97600	97600	0
229	20240626	163100	149589100	97600	97600	97600	97600	0
230	20240626	163000	149589100	97600	97600	97600	97600	0
231	20240626	162900	149589100	97600	97600	97600	97600	0
232	20240626	162800	149589100	97600	97600	97600	97600	0
233	20240626	162700	149589100	97600	97600	97600	97600	0
234	20240626	162600	149589100	97600	97600	97600	97600	0
235	20240626	162500	149589100	97600	97600	97600	97600	0
236	20240626	162400	149589100	97600	97600	97600	97600	0
237	20240626	162300	149589100	97600	97600	97600	97600	0
238	20240626	162200	149589100	97600	97600	97600	97600	0
239	20240626	162100	149589100	97600	97600	97600	97600	0
240	20240626	162000	149589100	97600	97600	97600	97600	0
241	20240626	161900	149589100	97600	97600	97600	97600	0
242	20240626	161800	149589100	97600	97600	97600	97600	48
243	20240626	161700	149589100	97600	97600	97600	97600	0
244	20240626	161600	149589100	97600	97600	97600	97600	0
245	20240626	161500	149589100	97600	97600	97600	97600	0
246	20240626	161400	149589100	97600	97600	97600	97600	0
247	20240626	161300	149589100	97600	97600	97600	97600	0
248	20240626	161200	149589100	97600	97600	97600	97600	0
249	20240626	161100	149589100	97600	97600	97600	97600	0
250	20240626	161000	149589100	97600	97600	97600	97600	0
251	20240626	160900	149589100	97600	97600	97600	97600	0
252	20240626	160800	149589100	97600	97600	97600	97600	0
253	20240626	160700	149589100	97600	97600	97600	97600	0
254	20240626	160600	149589100	97600	97600	97600	97600	0
255	20240626	160500	149589100	97600	97600	97600	97600	0
256	20240626	160400	149589100	97600	97600	97600	97600	0
257	20240626	160300	149589100	97600	97600	97600	97600	0
258	20240626	160200	149589100	97600	97600	97600	97600	0
259	20240626	160100	149589100	97600	97600	97600	97600	0
260	20240626	160000	149589100	97600	97600	97600	97600	0
261	20240626	155900	149589100	97600	97600	97600	97600	0
262	20240626	155800	149589100	97600	97600	97600	97600	0
263	20240626	155700	149589100	97600	97600	97600	97600	0
264	20240626	155600	149589100	97600	97600	97600	97600	0
265	20240626	155500	149589100	97600	97600	97600	97600	0
266	20240626	155400	149589100	97600	97600	97600	97600	0
267	20240626	155300	149589100	97600	97600	97600	97600	0
268	20240626	155200	149589100	97600	97600	97600	97600	0
269	20240626	155100	149589100	97600	97600	97600	97600	0
270	20240626	155000	149589100	97600	97600	97600	97600	0
271	20240626	154900	149589100	97600	97600	97600	97600	0
272	20240626	154800	149589100	97600	97600	97600	97600	48
273	20240626	154700	149589100	97600	97600	97600	97600	0
274	20240626	154600	149589100	97600	97600	97600	97600	0
275	20240626	154500	149589100	97600	97600	97600	97600	0
276	20240626	154400	149589100	97600	97600	97600	97600	0
277	20240626	154300	149589100	97600	97600	97600	97600	0
278	20240626	154200	149589100	97600	97600	97600	97600	0
279	20240626	154100	149589100	97600	97600	97600	97600	0
280	20240626	154000	149589100	97600	97600	97600	97600	0
281	20240626	153900	149589100	97600	97600	97600	97600	0
282	20240626	153800	149589100	97600	97600	97600	97600	0
283	20240626	153700	149589100	97600	97600	97600	97600	0
284	20240626	153600	149589100	97600	97600	97600	97600	0
285	20240626	153500	149589100	97600	97600	97600	97600	0
286	20240626	153400	149589100	97600	97600	97600	97600	0
287	20240626	153300	149589100	97600	97600	97600	97600	0
288	20240626	153200	149589100	97600	97600	97600	97600	0
289	20240626	153100	149589100	97600	97600	97600	97600	0
290	20240626	153000	149589100	97600	97600	97600	97600	48
291	20240626	152900	144904300	97600	97600	97600	97600	0
292	20240626	152800	144904300	97600	97600	97600	97600	0
293	20240626	152700	144904300	97600	97600	97600	97600	0
294	20240626	152600	144904300	97600	97600	97600	97600	0
295	20240626	152500	144904300	97600	97600	97600	97600	0
296	20240626	152400	144904300	97600	97600	97600	97600	0
297	20240626	152300	144904300	97600	97600	97600	97600	0
298	20240626	152200	144904300	97600	97600	97600	97600	0
299	20240626	152100	144904300	97600	97600	97600	97600	0
300	20240626	152000	144904300	97600	97600	97600	97600	0
301	20240626	151900	144904300	97600	97600	97600	97600	0
302	20240626	151800	144904300	97600	97600	97600	97600	5
303	20240626	151700	144416300	97500	97500	97500	97500	0
304	20240626	151600	144416300	97500	97500	97500	97500	0
305	20240626	151500	144416300	97500	97500	97500	97500	5
306	20240626	151400	143928800	97900	97900	97900	97900	0
307	20240626	151300	143928800	97900	97900	97900	97900	0
308	20240626	151200	143928800	97900	97900	97900	97900	0
309	20240626	151100	143928800	97900	97900	97900	97900	0
310	20240626	151000	143928800	97900	97900	97900	97900	0
311	20240626	150900	143928800	97900	97600	97900	97500	102
312	20240626	150800	133978200	97800	97800	97800	97800	0
313	20240626	150700	133978200	97800	97800	97800	97800	0
314	20240626	150600	133978200	97800	97800	97800	97800	0
315	20240626	150500	133978200	97800	97800	97800	97800	0
316	20240626	150400	133978200	97800	97800	97800	97800	0
317	20240626	150300	133978200	97800	97800	97800	97800	0
318	20240626	150200	133978200	97800	97800	97800	97800	0
319	20240626	150100	133978200	97800	97800	97800	97800	0
320	20240626	150000	133978200	97800	97800	97800	97800	0
321	20240626	145900	133978200	97800	97800	97800	97800	0
322	20240626	145800	133978200	97800	97800	97800	97800	0
323	20240626	145700	133978200	97800	97800	97800	97800	0
324	20240626	145600	133978200	97800	97800	97800	97800	0
325	20240626	145500	133978200	97800	97800	97800	97800	0
326	20240626	145400	133978200	97800	97800	97800	97800	1
327	20240626	145300	133880400	97900	97900	97900	97900	0
328	20240626	145200	133880400	97900	97900	97900	97900	0
329	20240626	145100	133880400	97900	97900	97900	97900	0
330	20240626	145000	133880400	97900	97900	97900	97900	1
331	20240626	144900	133782500	97900	97900	97900	97900	3
332	20240626	144800	133488800	97900	97900	97900	97900	2
333	20240626	144700	133293000	97900	97700	97900	97700	3
334	20240626	144600	132999700	97700	97700	97700	97700	0
335	20240626	144500	132999700	97700	97700	97700	97700	0
336	20240626	144400	132999700	97700	97700	97700	97700	0
337	20240626	144300	132999700	97700	97700	97700	97700	1
338	20240626	144200	132902000	97700	97700	97700	97700	33
339	20240626	144100	129677900	97700	97800	97800	97700	39
340	20240626	144000	125866700	97800	97800	97800	97800	0
341	20240626	143900	125866700	97800	97800	97800	97800	1
342	20240626	143800	125768900	97800	97800	97800	97800	0
343	20240626	143700	125768900	97800	97900	97900	97800	28
344	20240626	143600	123030300	97900	97900	97900	97900	0
345	20240626	143500	123030300	97900	97900	97900	97900	1
346	20240626	143400	122932400	97900	97900	97900	97900	1
347	20240626	143300	122834500	97900	97900	97900	97900	0
348	20240626	143200	122834500	97900	97900	97900	97900	1
349	20240626	143100	122736600	97900	97900	97900	97900	0
350	20240626	143000	122736600	97900	97900	97900	97900	2
351	20240626	142900	122540800	97900	97900	97900	97900	0
352	20240626	142800	122540800	97900	97900	97900	97900	7
353	20240626	142700	121855500	97900	97900	97900	97900	2
354	20240626	142600	121659700	97900	97900	97900	97900	1
355	20240626	142500	121561800	97800	97800	97800	97800	0
356	20240626	142400	121561800	97800	97800	97800	97800	0
357	20240626	142300	121561800	97800	97800	97800	97800	0
358	20240626	142200	121561800	97800	97800	97800	97800	0
359	20240626	142100	121561800	97800	97800	97800	97800	0
360	20240626	142000	121561800	97800	97800	97800	97800	0
361	20240626	141900	121561800	97800	97800	97800	97800	2
362	20240626	141800	121366200	97700	97700	97700	97700	0
363	20240626	141700	121366200	97700	97800	97800	97700	71
364	20240626	141600	114425300	97800	97900	97900	97800	5
365	20240626	141500	113936200	97900	97900	97900	97900	0
366	20240626	141400	113936200	97900	97900	97900	97900	0
367	20240626	141300	113936200	97900	98000	98000	97900	20
368	20240626	141200	111978100	97900	97900	97900	97900	0
369	20240626	141100	111978100	97900	97900	97900	97900	0
370	20240626	141000	111978100	97900	97900	97900	97900	0
371	20240626	140900	111978100	97900	97900	97900	97900	0
372	20240626	140800	111978100	97900	97900	97900	97900	0
373	20240626	140700	111978100	97900	97900	97900	97900	7
374	20240626	140600	111292800	97800	97800	97800	97800	0
375	20240626	140500	111292800	97800	97800	97800	97800	0
376	20240626	140400	111292800	97800	97800	97800	97800	0
377	20240626	140300	111292800	97800	97800	97800	97800	0
378	20240626	140200	111292800	97800	97800	97800	97800	0
379	20240626	140100	111292800	97800	97800	97800	97800	0
380	20240626	140000	111292800	97800	97800	97800	97800	0
381	20240626	135900	111292800	97800	97800	97800	97800	0
382	20240626	135800	111292800	97800	97800	97800	97800	0
383	20240626	135700	111292800	97800	97800	97800	97800	0
384	20240626	135600	111292800	97800	97800	97800	97800	0
385	20240626	135500	111292800	97800	97800	97800	97800	0
386	20240626	135400	111292800	97800	97800	97800	97800	0
387	20240626	135300	111292800	97800	98100	98100	97800	91
388	20240626	135200	102391400	98000	98000	98000	98000	0
389	20240626	135100	102391400	98000	98000	98000	98000	0
390	20240626	135000	102391400	98000	98000	98000	98000	8
391	20240626	134900	101607400	97900	97900	97900	97900	0
392	20240626	134800	101607400	97900	97900	97900	97900	0
393	20240626	134700	101607400	97900	97900	97900	97900	0
394	20240626	134600	101607400	97900	97900	97900	97900	0
395	20240626	134500	101607400	97900	97900	97900	97900	0
396	20240626	134400	101607400	97900	97900	97900	97900	0
397	20240626	134300	101607400	97900	97900	97900	97900	0
398	20240626	134200	101607400	97900	98000	98000	97900	3
399	20240626	134100	101313500	97900	97900	97900	97900	0
400	20240626	134000	101313500	97900	97900	97900	97900	0
401	20240626	133900	101313500	97900	98400	98400	97900	73
402	20240626	133800	94162400	98400	98400	98400	98400	0
403	20240626	133700	94162400	98400	98400	98400	98400	1
404	20240626	133600	94064000	98400	98400	98400	98400	0
405	20240626	133500	94064000	98400	98400	98400	98400	1
406	20240626	133400	93965600	98400	98400	98400	98400	1
407	20240626	133300	93867200	98400	98400	98400	98400	0
408	20240626	133200	93867200	98400	98400	98400	98400	1
409	20240626	133100	93768800	98400	98400	98400	98400	0
410	20240626	133000	93768800	98400	98400	98400	98400	1
411	20240626	132900	93670400	98400	98400	98400	98400	0
412	20240626	132800	93670400	98400	98400	98400	98400	1
413	20240626	132700	93572000	98400	98400	98400	98400	0
414	20240626	132600	93572000	98400	98400	98400	98400	1
415	20240626	132500	93473600	98400	98400	98400	98400	1
416	20240626	132400	93375200	98400	98400	98400	98400	0
417	20240626	132300	93375200	98400	98400	98400	98400	1
418	20240626	132200	93276800	98400	98400	98400	98400	0
419	20240626	132100	93276800	98400	98400	98400	98400	1
420	20240626	132000	93178400	98400	98400	98400	98400	0
421	20240626	131900	93178400	98400	98400	98400	98400	1
422	20240626	131800	93080000	98400	98400	98400	98400	1
423	20240626	131700	92981600	98400	98400	98400	98400	0
424	20240626	131600	92981600	98400	98400	98400	98400	1
425	20240626	131500	92883200	98400	98400	98400	98400	0
426	20240626	131400	92883200	98400	98400	98400	98400	6
427	20240626	131300	92292800	98400	98400	98400	98400	0
428	20240626	131200	92292800	98400	98400	98400	98400	1
429	20240626	131100	92194400	98400	98400	98400	98400	5
430	20240626	131000	91702400	98400	98400	98400	98400	0
431	20240626	130900	91702400	98400	98400	98400	98400	1
432	20240626	130800	91604000	97900	97900	97900	97900	0
433	20240626	130700	91604000	97900	97900	97900	97900	0
434	20240626	130600	91604000	97900	97900	97900	97900	0
435	20240626	130500	91604000	97900	97900	97900	97900	0
436	20240626	130400	91604000	97900	97900	97900	97900	0
437	20240626	130300	91604000	97900	97900	97900	97900	1
438	20240626	130200	91506100	98300	98300	98300	98300	1
439	20240626	130100	91407800	98300	98300	98300	98300	0
440	20240626	130000	91407800	98300	98300	98300	98300	1
441	20240626	125900	91309500	98300	98300	98300	98300	0
442	20240626	125800	91309500	98300	98300	98300	98300	1
443	20240626	125700	91211200	98300	98300	98300	98300	0
444	20240626	125600	91211200	98300	98300	98300	98300	1
445	20240626	125500	91112900	98300	98300	98300	98300	1
446	20240626	125400	91014600	98300	98300	98300	98300	0
447	20240626	125300	91014600	98300	98300	98300	98300	1
448	20240626	125200	90916300	98300	98300	98300	98300	0
449	20240626	125100	90916300	98300	98300	98300	98300	1
450	20240626	125000	90818000	98300	98300	98300	98300	0
451	20240626	124900	90818000	98300	98300	98300	98300	1
452	20240626	124800	90719700	98300	98300	98300	98300	1
453	20240626	124700	90621400	98300	98300	98300	98300	0
454	20240626	124600	90621400	98300	98300	98300	98300	1
455	20240626	124500	90523100	98300	98300	98300	98300	0
456	20240626	124400	90523100	98300	98300	98300	98300	1
457	20240626	124300	90424800	98300	98300	98300	98300	0
458	20240626	124200	90424800	98300	98300	98300	98300	1
459	20240626	124100	90326500	98300	98300	98300	98300	3
460	20240626	124000	90031600	98300	98300	98300	98300	0
461	20240626	123900	90031600	98300	98300	98300	98300	1
462	20240626	123800	89933300	98300	98300	98300	98300	0
463	20240626	123700	89933300	98300	98300	98300	98300	1
464	20240626	123600	89835000	98300	98300	98300	98300	0
465	20240626	123500	89835000	98300	98300	98300	98300	2
466	20240626	123400	89638400	98300	98300	98300	98300	0
467	20240626	123300	89638400	98300	98300	98300	98300	1
468	20240626	123200	89540100	98300	98300	98300	98300	1
469	20240626	123100	89441800	98300	98300	98300	98300	0
470	20240626	123000	89441800	98300	98300	98300	98300	1
471	20240626	122900	89343500	98300	98300	98300	98300	0
472	20240626	122800	89343500	98300	98300	98300	98300	1
473	20240626	122700	89245200	98400	98400	98400	98400	0
474	20240626	122600	89245200	98400	98300	98400	98300	2
475	20240626	122500	89048500	98300	98300	98300	98300	20
476	20240626	122400	87082500	97800	97800	97800	97800	0
477	20240626	122300	87082500	97800	97800	97800	97800	0
478	20240626	122200	87082500	97800	97800	97800	97800	0
479	20240626	122100	87082500	97800	97800	97800	97800	0
480	20240626	122000	87082500	97800	97900	97900	97800	10
481	20240626	121900	86103600	97800	97800	97800	97800	0
482	20240626	121800	86103600	97800	97800	97800	97800	0
483	20240626	121700	86103600	97800	97800	97800	97800	0
484	20240626	121600	86103600	97800	97800	97800	97800	0
485	20240626	121500	86103600	97800	97800	97800	97800	0
486	20240626	121400	86103600	97800	97800	97800	97800	0
487	20240626	121300	86103600	97800	97800	97800	97800	0
488	20240626	121200	86103600	97800	97800	97800	97800	0
489	20240626	121100	86103600	97800	97800	97800	97800	0
490	20240626	121000	86103600	97800	97800	97800	97800	0
491	20240626	120900	86103600	97800	97800	97800	97800	0
492	20240626	120800	86103600	97800	97800	97800	97800	0
493	20240626	120700	86103600	97800	97800	97800	97800	0
494	20240626	120600	86103600	97800	97800	97800	97800	0
495	20240626	120500	86103600	97800	97800	97800	97800	0
496	20240626	120400	86103600	97800	98200	98200	97800	50
497	20240626	120300	81213000	98200	98200	98200	98200	0
498	20240626	120200	81213000	98200	98200	98200	98200	1
499	20240626	120100	81114800	98200	98200	98200	98200	0
500	20240626	120000	81114800	98200	98200	98200	98200	2
501	20240626	115900	80918400	98200	98200	98200	98200	0
502	20240626	115800	80918400	98200	98200	98200	98200	2
503	20240626	115700	80722000	98200	98200	98200	98200	1
504	20240626	115600	80623800	98200	98200	98200	98200	0
505	20240626	115500	80623800	98200	98200	98200	98200	4
506	20240626	115400	80231000	98300	98300	98300	98300	0
507	20240626	115300	80231000	98300	98300	98300	98300	2
508	20240626	115200	80034400	98300	98300	98300	98300	0
509	20240626	115100	80034400	98300	98200	98300	98200	5
510	20240626	115000	79543000	98200	98100	98200	98100	10
511	20240626	114900	78561100	98100	98100	98100	98100	0
512	20240626	114800	78561100	98100	97900	98100	97900	2
513	20240626	114700	78365100	97800	98000	98000	97800	4
514	20240626	114600	77973300	97700	97700	97700	97700	0
515	20240626	114500	77973300	97700	97700	97700	97700	0
516	20240626	114400	77973300	97700	97700	97700	97700	0
517	20240626	114300	77973300	97700	97700	97700	97700	0
518	20240626	114200	77973300	97700	97700	97700	97700	0
519	20240626	114100	77973300	97700	97700	97700	97700	0
520	20240626	114000	77973300	97700	97700	97700	97700	0
521	20240626	113900	77973300	97700	97700	97700	97700	0
522	20240626	113800	77973300	97700	97700	97700	97700	0
523	20240626	113700	77973300	97700	97700	97700	97700	0
524	20240626	113600	77973300	97700	97700	97700	97700	0
525	20240626	113500	77973300	97700	97700	97700	97700	0
526	20240626	113400	77973300	97700	97700	97700	97700	0
527	20240626	113300	77973300	97700	97700	97700	97700	0
528	20240626	113200	77973300	97700	97700	97700	97700	0
529	20240626	113100	77973300	97700	97700	97700	97700	0
530	20240626	113000	77973300	97700	97700	97700	97700	0
531	20240626	112900	77973300	97700	97700	97700	97700	0
532	20240626	112800	77973300	97700	97700	97700	97700	0
533	20240626	112700	77973300	97700	97700	97700	97700	0
534	20240626	112600	77973300	97700	97700	97700	97700	0
535	20240626	112500	77973300	97700	97700	97700	97700	0
536	20240626	112400	77973300	97700	97700	97700	97700	0
537	20240626	112300	77973300	97700	97700	97700	97700	0
538	20240626	112200	77973300	97700	97700	97700	97700	0
539	20240626	112100	77973300	97700	97700	97700	97700	0
540	20240626	112000	77973300	97700	97700	97700	97700	0
541	20240626	111900	77973300	97700	97700	97700	97700	0
542	20240626	111800	77973300	97700	98000	98000	97700	20
543	20240626	111700	76017400	98200	98200	98200	98200	0
544	20240626	111600	76017400	98200	98200	98200	98200	2
545	20240626	111500	75821000	98200	98200	98200	98200	1
546	20240626	111400	75722800	98200	98200	98200	98200	0
547	20240626	111300	75722800	98200	98100	98200	98100	2
548	20240626	111200	75526500	98100	98100	98100	98100	0
549	20240626	111100	75526500	98100	98100	98100	98100	1
550	20240626	111000	75428400	98000	98000	98000	98000	0
551	20240626	110900	75428400	98000	98000	98000	98000	0
552	20240626	110800	75428400	98000	98000	98000	98000	154
553	20240626	110700	60336400	98000	98000	98000	98000	0
554	20240626	110600	60336400	98000	98000	98000	98000	6
555	20240626	110500	59748400	98000	98000	98000	98000	40
556	20240626	110400	55828400	97700	97700	97700	97700	0
557	20240626	110300	55828400	97700	97700	97700	97700	0
558	20240626	110200	55828400	97700	97700	97700	97700	0
559	20240626	110100	55828400	97700	97700	97700	97700	0
560	20240626	110000	55828400	97700	97700	97700	97700	0
561	20240626	105900	55828400	97700	97700	97700	97700	0
562	20240626	105800	55828400	97700	97700	97700	97700	0
563	20240626	105700	55828400	97700	97700	97700	97700	0
564	20240626	105600	55828400	97700	97700	97700	97700	0
565	20240626	105500	55828400	97700	97700	97700	97700	1
566	20240626	105400	55730700	97700	97700	97700	97700	0
567	20240626	105300	55730700	97700	97700	97700	97700	0
568	20240626	105200	55730700	97700	98000	98000	97700	31
569	20240626	105100	52698300	98100	98100	98100	98100	1
570	20240626	105000	52600200	98100	98200	98200	98100	7
571	20240626	104900	51913400	98200	98200	98200	98200	2
572	20240626	104800	51717000	98300	98300	98300	98300	1
573	20240626	104700	51618700	98200	98200	98200	98200	6
574	20240626	104600	51029500	98100	98100	98100	98100	0
575	20240626	104500	51029500	98100	98100	98100	98100	3
576	20240626	104400	50735200	97900	97900	97900	97900	0
577	20240626	104300	50735200	97900	97900	97900	97900	0
578	20240626	104200	50735200	97900	97900	97900	97900	0
579	20240626	104100	50735200	97900	97900	97900	97900	0
580	20240626	104000	50735200	97900	97900	97900	97900	0
581	20240626	103900	50735200	97900	97900	97900	97900	0
582	20240626	103800	50735200	97900	97900	97900	97900	0
583	20240626	103700	50735200	97900	97900	97900	97900	0
584	20240626	103600	50735200	97900	97900	97900	97900	0
585	20240626	103500	50735200	97900	97900	97900	97900	0
586	20240626	103400	50735200	97900	97900	97900	97900	0
587	20240626	103300	50735200	97900	97900	97900	97900	0
588	20240626	103200	50735200	97900	97900	97900	97900	0
589	20240626	103100	50735200	97900	97900	97900	97900	5
590	20240626	103000	50245700	97900	98100	98100	97900	81
591	20240626	102900	42312200	98000	98000	98000	98000	0
592	20240626	102800	42312200	98000	98000	98000	98000	0
593	20240626	102700	42312200	98000	98000	98000	98000	0
594	20240626	102600	42312200	98000	98000	98000	98000	0
595	20240626	102500	42312200	98000	98000	98000	98000	0
596	20240626	102400	42312200	98000	98000	98000	98000	0
597	20240626	102300	42312200	98000	98000	98000	98000	0
598	20240626	102200	42312200	98000	98000	98000	98000	0
599	20240626	102100	42312200	98000	98000	98000	98000	0
600	20240626	102000	42312200	98000	98400	98400	98000	100
601	20240626	101900	32503200	98600	98700	98700	98600	5
602	20240626	101800	32010100	98600	98600	98600	98600	0
603	20240626	101700	32010100	98600	98600	98600	98600	0
604	20240626	101600	32010100	98600	98600	98600	98600	0
605	20240626	101500	32010100	98600	98600	98600	98600	0
606	20240626	101400	32010100	98600	98600	98600	98600	0
607	20240626	101300	32010100	98600	98600	98600	98600	0
608	20240626	101200	32010100	98600	98600	98600	98600	0
609	20240626	101100	32010100	98600	98600	98600	98600	0
610	20240626	101000	32010100	98600	98600	98600	98600	1
611	20240626	100900	31911500	98600	98600	98600	98600	0
612	20240626	100800	31911500	98600	98600	98600	98600	1
613	20240626	100700	31812900	98600	98600	98600	98600	5
614	20240626	100600	31319900	98600	98600	98600	98600	0
615	20240626	100500	31319900	98600	98600	98600	98600	0
616	20240626	100400	31319900	98600	98600	98600	98600	0
617	20240626	100300	31319900	98600	98600	98600	98600	0
618	20240626	100200	31319900	98600	98600	98600	98600	0
619	20240626	100100	31319900	98600	98600	98600	98600	0
620	20240626	100000	31319900	98600	98600	98600	98600	0
621	20240626	095900	31319900	98600	98600	98600	98600	1
622	20240626	095800	31221300	98600	98600	98600	98600	1
623	20240626	095700	31122700	98600	98600	98600	98600	0
624	20240626	095600	31122700	98600	98800	98800	98600	79
625	20240626	095500	23333100	98800	98800	98800	98800	0
626	20240626	095400	23333100	98800	98800	98800	98800	1
627	20240626	095300	23234300	98900	98500	98900	98500	43
628	20240626	095200	18984400	98500	98500	98500	98500	6
629	20240626	095100	18393400	98500	98500	98500	98500	1
630	20240626	095000	18294900	98500	98500	98500	98500	0
631	20240626	094900	18294900	98500	98500	98500	98500	1
632	20240626	094800	18196400	98500	98500	98500	98500	0
633	20240626	094700	18196400	98500	98200	98500	98100	23
634	20240626	094600	15937800	98700	98700	98700	98700	0
635	20240626	094500	15937800	98700	98700	98700	98700	1
636	20240626	094400	15839100	98700	98700	98700	98700	1
637	20240626	094300	15740400	98700	98700	98700	98700	0
638	20240626	094200	15740400	98700	98700	98700	98700	1
639	20240626	094100	15641700	98700	98700	98700	98700	0
640	20240626	094000	15641700	98700	98700	98700	98700	3
641	20240626	093900	15345600	98700	98700	98700	98700	0
642	20240626	093800	15345600	98700	98400	98700	98200	22
643	20240626	093700	13182500	98400	98400	98400	98400	0
644	20240626	093600	13182500	98400	98400	98400	98400	10
645	20240626	093500	12198500	98300	98300	98300	98300	0
646	20240626	093400	12198500	98300	98300	98300	98300	0
647	20240626	093300	12198500	98300	98300	98300	98300	0
648	20240626	093200	12198500	98300	98300	98300	98300	0
649	20240626	093100	12198500	98300	98300	98300	98300	0
650	20240626	093000	12198500	98300	98300	98300	98300	0
651	20240626	092900	12198500	98300	98300	98300	98300	0
652	20240626	092800	12198500	98300	98300	98300	98300	0
653	20240626	092700	12198500	98300	98300	98300	98300	0
654	20240626	092600	12198500	98300	98300	98300	98300	0
655	20240626	092500	12198500	98300	98300	98300	98300	0
656	20240626	092400	12198500	98300	98300	98300	98300	0
657	20240626	092300	12198500	98300	98300	98300	98300	0
658	20240626	092200	12198500	98300	98300	98300	98300	0
659	20240626	092100	12198500	98300	98300	98300	98300	0
660	20240626	092000	12198500	98300	98300	98300	98300	0
661	20240626	091900	12198500	98300	98300	98300	98300	0
662	20240626	091800	12198500	98300	98300	98300	98300	92
663	20240626	091700	3154900	98300	98300	98300	98300	3
664	20240626	091600	2860000	98700	98700	98700	98700	1
665	20240626	091500	2761300	98700	98700	98700	98700	0
666	20240626	091400	2761300	98700	98700	98700	98700	1
667	20240626	091300	2662600	98700	98700	98700	98700	0
668	20240626	091200	2662600	98700	98700	98700	98700	1
669	20240626	091100	2563900	98700	98700	98700	98700	0
670	20240626	091000	2563900	98700	98700	98700	98700	1
671	20240626	090900	2465200	98700	98700	98700	98700	1
672	20240626	090800	2366500	98700	98700	98700	98700	0
673	20240626	090700	2366500	98700	98700	98700	98700	1
674	20240626	090600	2267800	98700	98700	98700	98700	3
675	20240626	090500	1971700	98700	98700	98700	98700	1
676	20240626	090400	1873000	98900	98900	98900	98900	0
677	20240626	090300	1873000	98900	98900	98900	98900	1
678	20240626	090200	1774100	98900	98900	98900	98900	1
679	20240626	090100	1675200	98900	98900	98900	98900	0
680	20240626	090000	1675200	98900	98300	99000	98300	17