KissMeData/120030/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201800	308234800	96400	96400	96400	96400	106
3	20240603	201700	308234800	96400	96400	96400	96400	0
4	20240603	201600	308234800	96400	96400	96400	96400	0
5	20240603	201500	308234800	96400	96400	96400	96400	0
6	20240603	201400	308234800	96400	96400	96400	96400	0
7	20240603	201300	308234800	96400	96400	96400	96400	0
8	20240603	201200	308234800	96400	96400	96400	96400	0
9	20240603	201100	308234800	96400	96400	96400	96400	0
10	20240603	201000	308234800	96400	96400	96400	96400	0
11	20240603	200900	308234800	96400	96400	96400	96400	0
12	20240603	200800	308234800	96400	96400	96400	96400	0
13	20240603	200700	308234800	96400	96400	96400	96400	0
14	20240603	200600	308234800	96400	96400	96400	96400	0
15	20240603	200500	308234800	96400	96400	96400	96400	0
16	20240603	200400	308234800	96400	96400	96400	96400	0
17	20240603	200300	308234800	96400	96400	96400	96400	0
18	20240603	200200	308234800	96400	96400	96400	96400	0
19	20240603	200100	308234800	96400	96400	96400	96400	0
20	20240603	200000	308234800	96400	96400	96400	96400	0
21	20240603	195900	308234800	96400	96400	96400	96400	0
22	20240603	195800	308234800	96400	96400	96400	96400	0
23	20240603	195700	308234800	96400	96400	96400	96400	0
24	20240603	195600	308234800	96400	96400	96400	96400	0
25	20240603	195500	308234800	96400	96400	96400	96400	0
26	20240603	195400	308234800	96400	96400	96400	96400	0
27	20240603	195300	308234800	96400	96400	96400	96400	0
28	20240603	195200	308234800	96400	96400	96400	96400	0
29	20240603	195100	308234800	96400	96400	96400	96400	0
30	20240603	195000	308234800	96400	96400	96400	96400	0
31	20240603	194900	308234800	96400	96400	96400	96400	0
32	20240603	194800	308234800	96400	96400	96400	96400	106
33	20240603	194700	308234800	96400	96400	96400	96400	0
34	20240603	194600	308234800	96400	96400	96400	96400	0
35	20240603	194500	308234800	96400	96400	96400	96400	0
36	20240603	194400	308234800	96400	96400	96400	96400	0
37	20240603	194300	308234800	96400	96400	96400	96400	0
38	20240603	194200	308234800	96400	96400	96400	96400	0
39	20240603	194100	308234800	96400	96400	96400	96400	0
40	20240603	194000	308234800	96400	96400	96400	96400	0
41	20240603	193900	308234800	96400	96400	96400	96400	0
42	20240603	193800	308234800	96400	96400	96400	96400	0
43	20240603	193700	308234800	96400	96400	96400	96400	0
44	20240603	193600	308234800	96400	96400	96400	96400	0
45	20240603	193500	308234800	96400	96400	96400	96400	0
46	20240603	193400	308234800	96400	96400	96400	96400	0
47	20240603	193300	308234800	96400	96400	96400	96400	0
48	20240603	193200	308234800	96400	96400	96400	96400	0
49	20240603	193100	308234800	96400	96400	96400	96400	0
50	20240603	193000	308234800	96400	96400	96400	96400	0
51	20240603	192900	308234800	96400	96400	96400	96400	0
52	20240603	192800	308234800	96400	96400	96400	96400	0
53	20240603	192700	308234800	96400	96400	96400	96400	0
54	20240603	192600	308234800	96400	96400	96400	96400	0
55	20240603	192500	308234800	96400	96400	96400	96400	0
56	20240603	192400	308234800	96400	96400	96400	96400	0
57	20240603	192300	308234800	96400	96400	96400	96400	0
58	20240603	192200	308234800	96400	96400	96400	96400	0
59	20240603	192100	308234800	96400	96400	96400	96400	0
60	20240603	192000	308234800	96400	96400	96400	96400	0
61	20240603	191900	308234800	96400	96400	96400	96400	0
62	20240603	191800	308234800	96400	96400	96400	96400	106
63	20240603	191700	308234800	96400	96400	96400	96400	0
64	20240603	191600	308234800	96400	96400	96400	96400	0
65	20240603	191500	308234800	96400	96400	96400	96400	0
66	20240603	191400	308234800	96400	96400	96400	96400	0
67	20240603	191300	308234800	96400	96400	96400	96400	0
68	20240603	191200	308234800	96400	96400	96400	96400	0
69	20240603	191100	308234800	96400	96400	96400	96400	0
70	20240603	191000	308234800	96400	96400	96400	96400	0
71	20240603	190900	308234800	96400	96400	96400	96400	0
72	20240603	190800	308234800	96400	96400	96400	96400	0
73	20240603	190700	308234800	96400	96400	96400	96400	0
74	20240603	190600	308234800	96400	96400	96400	96400	0
75	20240603	190500	308234800	96400	96400	96400	96400	0
76	20240603	190400	308234800	96400	96400	96400	96400	0
77	20240603	190300	308234800	96400	96400	96400	96400	0
78	20240603	190200	308234800	96400	96400	96400	96400	0
79	20240603	190100	308234800	96400	96400	96400	96400	0
80	20240603	190000	308234800	96400	96400	96400	96400	0
81	20240603	185900	308234800	96400	96400	96400	96400	0
82	20240603	185800	308234800	96400	96400	96400	96400	0
83	20240603	185700	308234800	96400	96400	96400	96400	0
84	20240603	185600	308234800	96400	96400	96400	96400	0
85	20240603	185500	308234800	96400	96400	96400	96400	0
86	20240603	185400	308234800	96400	96400	96400	96400	0
87	20240603	185300	308234800	96400	96400	96400	96400	0
88	20240603	185200	308234800	96400	96400	96400	96400	0
89	20240603	185100	308234800	96400	96400	96400	96400	0
90	20240603	185000	308234800	96400	96400	96400	96400	0
91	20240603	184900	308234800	96400	96400	96400	96400	0
92	20240603	184800	308234800	96400	96400	96400	96400	106
93	20240603	184700	308234800	96400	96400	96400	96400	0
94	20240603	184600	308234800	96400	96400	96400	96400	0
95	20240603	184500	308234800	96400	96400	96400	96400	0
96	20240603	184400	308234800	96400	96400	96400	96400	0
97	20240603	184300	308234800	96400	96400	96400	96400	0
98	20240603	184200	308234800	96400	96400	96400	96400	0
99	20240603	184100	308234800	96400	96400	96400	96400	0
100	20240603	184000	308234800	96400	96400	96400	96400	0
101	20240603	183900	308234800	96400	96400	96400	96400	0
102	20240603	183800	308234800	96400	96400	96400	96400	0
103	20240603	183700	308234800	96400	96400	96400	96400	0
104	20240603	183600	308234800	96400	96400	96400	96400	0
105	20240603	183500	308234800	96400	96400	96400	96400	0
106	20240603	183400	308234800	96400	96400	96400	96400	0
107	20240603	183300	308234800	96400	96400	96400	96400	0
108	20240603	183200	308234800	96400	96400	96400	96400	0
109	20240603	183100	308234800	96400	96400	96400	96400	0
110	20240603	183000	308234800	96400	96400	96400	96400	0
111	20240603	182900	308234800	96400	96400	96400	96400	0
112	20240603	182800	308234800	96400	96400	96400	96400	0
113	20240603	182700	308234800	96400	96400	96400	96400	0
114	20240603	182600	308234800	96400	96400	96400	96400	0
115	20240603	182500	308234800	96400	96400	96400	96400	0
116	20240603	182400	308234800	96400	96400	96400	96400	0
117	20240603	182300	308234800	96400	96400	96400	96400	0
118	20240603	182200	308234800	96400	96400	96400	96400	0
119	20240603	182100	308234800	96400	96400	96400	96400	0
120	20240603	182000	308234800	96400	96400	96400	96400	0
121	20240603	181900	308234800	96400	96400	96400	96400	0
122	20240603	181800	308234800	96400	96400	96400	96400	106
123	20240603	181700	308234800	96400	96400	96400	96400	0
124	20240603	181600	308234800	96400	96400	96400	96400	0
125	20240603	181500	308234800	96400	96400	96400	96400	0
126	20240603	181400	308234800	96400	96400	96400	96400	0
127	20240603	181300	308234800	96400	96400	96400	96400	0
128	20240603	181200	308234800	96400	96400	96400	96400	0
129	20240603	181100	308234800	96400	96400	96400	96400	0
130	20240603	181000	308234800	96400	96400	96400	96400	0
131	20240603	180900	308234800	96400	96400	96400	96400	0
132	20240603	180800	308234800	96400	96400	96400	96400	0
133	20240603	180700	308234800	96400	96400	96400	96400	0
134	20240603	180600	308234800	96400	96400	96400	96400	0
135	20240603	180500	308234800	96400	96400	96400	96400	0
136	20240603	180400	308234800	96400	96400	96400	96400	0
137	20240603	180300	308234800	96400	96400	96400	96400	0
138	20240603	180200	308234800	96400	96400	96400	96400	0
139	20240603	180100	308234800	96400	96400	96400	96400	0
140	20240603	180000	308234800	96400	96400	96400	96400	0
141	20240603	175900	308234800	96400	96400	96400	96400	0
142	20240603	175800	308234800	96400	96400	96400	96400	0
143	20240603	175700	308234800	96400	96400	96400	96400	0
144	20240603	175600	308234800	96400	96400	96400	96400	0
145	20240603	175500	308234800	96400	96400	96400	96400	0
146	20240603	175400	308234800	96400	96400	96400	96400	0
147	20240603	175300	308234800	96400	96400	96400	96400	0
148	20240603	175200	308234800	96400	96400	96400	96400	0
149	20240603	175100	308234800	96400	96400	96400	96400	0
150	20240603	175000	308234800	96400	96400	96400	96400	0
151	20240603	174900	308234800	96400	96400	96400	96400	0
152	20240603	174800	308234800	96400	96400	96400	96400	106
153	20240603	174700	308234800	96400	96400	96400	96400	0
154	20240603	174600	308234800	96400	96400	96400	96400	0
155	20240603	174500	308234800	96400	96400	96400	96400	0
156	20240603	174400	308234800	96400	96400	96400	96400	0
157	20240603	174300	308234800	96400	96400	96400	96400	0
158	20240603	174200	308234800	96400	96400	96400	96400	0
159	20240603	174100	308234800	96400	96400	96400	96400	0
160	20240603	174000	308234800	96400	96400	96400	96400	0
161	20240603	173900	308234800	96400	96400	96400	96400	0
162	20240603	173800	308234800	96400	96400	96400	96400	0
163	20240603	173700	308234800	96400	96400	96400	96400	0
164	20240603	173600	308234800	96400	96400	96400	96400	0
165	20240603	173500	308234800	96400	96400	96400	96400	0
166	20240603	173400	308234800	96400	96400	96400	96400	0
167	20240603	173300	308234800	96400	96400	96400	96400	0
168	20240603	173200	308234800	96400	96400	96400	96400	0
169	20240603	173100	308234800	96400	96400	96400	96400	0
170	20240603	173000	308234800	96400	96400	96400	96400	0
171	20240603	172900	308234800	96400	96400	96400	96400	0
172	20240603	172800	308234800	96400	96400	96400	96400	0
173	20240603	172700	308234800	96400	96400	96400	96400	0
174	20240603	172600	308234800	96400	96400	96400	96400	0
175	20240603	172500	308234800	96400	96400	96400	96400	0
176	20240603	172400	308234800	96400	96400	96400	96400	0
177	20240603	172300	308234800	96400	96400	96400	96400	0
178	20240603	172200	308234800	96400	96400	96400	96400	0
179	20240603	172100	308234800	96400	96400	96400	96400	0
180	20240603	172000	308234800	96400	96400	96400	96400	0
181	20240603	171900	308234800	96400	96400	96400	96400	0
182	20240603	171800	308234800	96400	96400	96400	96400	106
183	20240603	171700	308234800	96400	96400	96400	96400	0
184	20240603	171600	308234800	96400	96400	96400	96400	0
185	20240603	171500	308234800	96400	96400	96400	96400	0
186	20240603	171400	308234800	96400	96400	96400	96400	0
187	20240603	171300	308234800	96400	96400	96400	96400	0
188	20240603	171200	308234800	96400	96400	96400	96400	0
189	20240603	171100	308234800	96400	96400	96400	96400	0
190	20240603	171000	308234800	96400	96400	96400	96400	0
191	20240603	170900	308234800	96400	96400	96400	96400	0
192	20240603	170800	308234800	96400	96400	96400	96400	0
193	20240603	170700	308234800	96400	96400	96400	96400	0
194	20240603	170600	308234800	96400	96400	96400	96400	0
195	20240603	170500	308234800	96400	96400	96400	96400	0
196	20240603	170400	308234800	96400	96400	96400	96400	0
197	20240603	170300	308234800	96400	96400	96400	96400	0
198	20240603	170200	308234800	96400	96400	96400	96400	0
199	20240603	170100	308234800	96400	96400	96400	96400	0
200	20240603	170000	308234800	96400	96400	96400	96400	0
201	20240603	165900	308234800	96400	96400	96400	96400	0
202	20240603	165800	308234800	96400	96400	96400	96400	0
203	20240603	165700	308234800	96400	96400	96400	96400	0
204	20240603	165600	308234800	96400	96400	96400	96400	0
205	20240603	165500	308234800	96400	96400	96400	96400	0
206	20240603	165400	308234800	96400	96400	96400	96400	0
207	20240603	165300	308234800	96400	96400	96400	96400	0
208	20240603	165200	308234800	96400	96400	96400	96400	0
209	20240603	165100	308234800	96400	96400	96400	96400	0
210	20240603	165000	308234800	96400	96400	96400	96400	0
211	20240603	164900	308234800	96400	96400	96400	96400	0
212	20240603	164800	308234800	96400	96400	96400	96400	106
213	20240603	164700	308234800	96400	96400	96400	96400	0
214	20240603	164600	308234800	96400	96400	96400	96400	0
215	20240603	164500	308234800	96400	96400	96400	96400	0
216	20240603	164400	308234800	96400	96400	96400	96400	0
217	20240603	164300	308234800	96400	96400	96400	96400	0
218	20240603	164200	308234800	96400	96400	96400	96400	0
219	20240603	164100	308234800	96400	96400	96400	96400	0
220	20240603	164000	308234800	96400	96400	96400	96400	0
221	20240603	163900	308234800	96400	96400	96400	96400	0
222	20240603	163800	308234800	96400	96400	96400	96400	0
223	20240603	163700	308234800	96400	96400	96400	96400	0
224	20240603	163600	308234800	96400	96400	96400	96400	0
225	20240603	163500	308234800	96400	96400	96400	96400	0
226	20240603	163400	308234800	96400	96400	96400	96400	0
227	20240603	163300	308234800	96400	96400	96400	96400	0
228	20240603	163200	308234800	96400	96400	96400	96400	0
229	20240603	163100	308234800	96400	96400	96400	96400	0
230	20240603	163000	308234800	96400	96400	96400	96400	0
231	20240603	162900	308234800	96400	96400	96400	96400	0
232	20240603	162800	308234800	96400	96400	96400	96400	0
233	20240603	162700	308234800	96400	96400	96400	96400	0
234	20240603	162600	308234800	96400	96400	96400	96400	0
235	20240603	162500	308234800	96400	96400	96400	96400	0
236	20240603	162400	308234800	96400	96400	96400	96400	0
237	20240603	162300	308234800	96400	96400	96400	96400	0
238	20240603	162200	308234800	96400	96400	96400	96400	0
239	20240603	162100	308234800	96400	96400	96400	96400	0
240	20240603	162000	308234800	96400	96400	96400	96400	0
241	20240603	161900	308234800	96400	96400	96400	96400	0
242	20240603	161800	308234800	96400	96400	96400	96400	106
243	20240603	161700	308234800	96400	96400	96400	96400	0
244	20240603	161600	308234800	96400	96400	96400	96400	0
245	20240603	161500	308234800	96400	96400	96400	96400	0
246	20240603	161400	308234800	96400	96400	96400	96400	0
247	20240603	161300	308234800	96400	96400	96400	96400	0
248	20240603	161200	308234800	96400	96400	96400	96400	0
249	20240603	161100	308234800	96400	96400	96400	96400	0
250	20240603	161000	308234800	96400	96400	96400	96400	0
251	20240603	160900	308234800	96400	96400	96400	96400	0
252	20240603	160800	308234800	96400	96400	96400	96400	0
253	20240603	160700	308234800	96400	96400	96400	96400	0
254	20240603	160600	308234800	96400	96400	96400	96400	0
255	20240603	160500	308234800	96400	96400	96400	96400	0
256	20240603	160400	308234800	96400	96400	96400	96400	0
257	20240603	160300	308234800	96400	96400	96400	96400	0
258	20240603	160200	308234800	96400	96400	96400	96400	0
259	20240603	160100	308234800	96400	96400	96400	96400	0
260	20240603	160000	308234800	96400	96400	96400	96400	0
261	20240603	155900	308234800	96400	96400	96400	96400	0
262	20240603	155800	308234800	96400	96400	96400	96400	0
263	20240603	155700	308234800	96400	96400	96400	96400	0
264	20240603	155600	308234800	96400	96400	96400	96400	0
265	20240603	155500	308234800	96400	96400	96400	96400	0
266	20240603	155400	308234800	96400	96400	96400	96400	0
267	20240603	155300	308234800	96400	96400	96400	96400	0
268	20240603	155200	308234800	96400	96400	96400	96400	0
269	20240603	155100	308234800	96400	96400	96400	96400	0
270	20240603	155000	308234800	96400	96400	96400	96400	0
271	20240603	154900	308234800	96400	96400	96400	96400	0
272	20240603	154800	308234800	96400	96400	96400	96400	106
273	20240603	154700	308234800	96400	96400	96400	96400	0
274	20240603	154600	308234800	96400	96400	96400	96400	0
275	20240603	154500	308234800	96400	96400	96400	96400	0
276	20240603	154400	308234800	96400	96400	96400	96400	0
277	20240603	154300	308234800	96400	96400	96400	96400	0
278	20240603	154200	308234800	96400	96400	96400	96400	0
279	20240603	154100	308234800	96400	96400	96400	96400	0
280	20240603	154000	308234800	96400	96400	96400	96400	0
281	20240603	153900	308234800	96400	96400	96400	96400	0
282	20240603	153800	308234800	96400	96400	96400	96400	0
283	20240603	153700	308234800	96400	96400	96400	96400	0
284	20240603	153600	308234800	96400	96400	96400	96400	0
285	20240603	153500	308234800	96400	96400	96400	96400	0
286	20240603	153400	308234800	96400	96400	96400	96400	0
287	20240603	153300	308234800	96400	96400	96400	96400	0
288	20240603	153200	308234800	96400	96400	96400	96400	0
289	20240603	153100	308234800	96400	96400	96400	96400	0
290	20240603	153000	308234800	96400	96400	96400	96400	106
291	20240603	152900	298016400	96500	96500	96500	96500	0
292	20240603	152800	298016400	96500	96500	96500	96500	0
293	20240603	152700	298016400	96500	96500	96500	96500	0
294	20240603	152600	298016400	96500	96500	96500	96500	0
295	20240603	152500	298016400	96500	96500	96500	96500	0
296	20240603	152400	298016400	96500	96500	96500	96500	0
297	20240603	152300	298016400	96500	96500	96500	96500	0
298	20240603	152200	298016400	96500	96500	96500	96500	0
299	20240603	152100	298016400	96500	96500	96500	96500	0
300	20240603	152000	298016400	96500	96500	96500	96500	0
301	20240603	151900	298016400	96500	96500	96500	96500	10
302	20240603	151800	297051400	96400	96400	96400	96400	0
303	20240603	151700	297051400	96400	96400	96400	96400	0
304	20240603	151600	297051400	96400	96400	96400	96400	0
305	20240603	151500	297051400	96400	96400	96400	96400	2
306	20240603	151400	296858600	96500	96500	96500	96500	0
307	20240603	151300	296858600	96500	96500	96500	96500	0
308	20240603	151200	296858600	96500	96500	96500	96500	1
309	20240603	151100	296762100	96500	96500	96500	96500	0
310	20240603	151000	296762100	96500	96500	96500	96500	1
311	20240603	150900	296665600	96300	96300	96300	96300	0
312	20240603	150800	296665600	96300	96300	96300	96300	0
313	20240603	150700	296665600	96300	96300	96300	96300	0
314	20240603	150600	296665600	96300	96300	96300	96300	0
315	20240603	150500	296665600	96300	96300	96300	96300	0
316	20240603	150400	296665600	96300	96300	96300	96300	0
317	20240603	150300	296665600	96300	96300	96300	96300	0
318	20240603	150200	296665600	96300	96300	96300	96300	0
319	20240603	150100	296665600	96300	96300	96300	96300	0
320	20240603	150000	296665600	96300	96300	96300	96300	0
321	20240603	145900	296665600	96300	96300	96300	96300	0
322	20240603	145800	296665600	96300	96300	96300	96300	54
323	20240603	145700	291465400	96300	96300	96300	96300	0
324	20240603	145600	291465400	96300	96300	96300	96300	1
325	20240603	145500	291369100	96600	96600	96600	96600	0
326	20240603	145400	291369100	96600	96600	96600	96600	0
327	20240603	145300	291369100	96600	96600	96600	96600	0
328	20240603	145200	291369100	96600	96600	96600	96600	0
329	20240603	145100	291369100	96600	96600	96600	96600	0
330	20240603	145000	291369100	96600	96500	96600	96500	7
331	20240603	144900	290693400	96300	96300	96300	96300	0
332	20240603	144800	290693400	96300	96300	96300	96300	0
333	20240603	144700	290693400	96300	96300	96300	96300	0
334	20240603	144600	290693400	96300	96300	96300	96300	0
335	20240603	144500	290693400	96300	96300	96300	96300	0
336	20240603	144400	290693400	96300	96300	96300	96300	0
337	20240603	144300	290693400	96300	96300	96300	96300	0
338	20240603	144200	290693400	96300	96400	96400	96300	39
339	20240603	144100	286937500	96500	96500	96500	96500	1
340	20240603	144000	286841000	96500	96500	96500	96500	1
341	20240603	143900	286744500	96500	96500	96500	96500	1
342	20240603	143800	286648000	96500	96500	96500	96500	1
343	20240603	143700	286551500	96500	96500	96500	96500	0
344	20240603	143600	286551500	96500	96500	96500	96500	1
345	20240603	143500	286455000	96500	96500	96500	96500	1
346	20240603	143400	286358500	96500	96500	96500	96500	1
347	20240603	143300	286262000	96500	96500	96500	96500	6
348	20240603	143200	285683000	96600	96600	96600	96600	1
349	20240603	143100	285586400	96600	96600	96600	96600	2
350	20240603	143000	285393200	96600	96600	96600	96600	0
351	20240603	142900	285393200	96600	96600	96600	96600	1
352	20240603	142800	285296600	96500	96500	96500	96500	0
353	20240603	142700	285296600	96500	96500	96500	96500	18
354	20240603	142600	283559600	96500	96500	96500	96500	1
355	20240603	142500	283463100	96500	96500	96500	96500	1
356	20240603	142400	283366600	96500	96500	96500	96500	0
357	20240603	142300	283366600	96500	96500	96500	96500	1
358	20240603	142200	283270100	96500	96500	96500	96500	1
359	20240603	142100	283173600	96500	96500	96500	96500	1
360	20240603	142000	283077100	96500	96500	96500	96500	1
361	20240603	141900	282980600	96500	96500	96500	96500	1
362	20240603	141800	282884100	96500	96500	96500	96500	1
363	20240603	141700	282787600	96500	96500	96500	96500	0
364	20240603	141600	282787600	96500	96500	96500	96500	1
365	20240603	141500	282691100	96500	96500	96500	96500	2
366	20240603	141400	282498100	96500	96500	96500	96500	1
367	20240603	141300	282401600	96400	96400	96400	96400	0
368	20240603	141200	282401600	96400	96400	96400	96400	0
369	20240603	141100	282401600	96400	96400	96400	96400	4
370	20240603	141000	282016000	96400	96400	96400	96400	0
371	20240603	140900	282016000	96400	96400	96400	96400	1
372	20240603	140800	281919600	96300	96400	96400	96300	120
373	20240603	140700	270362100	96300	96300	96300	96300	0
374	20240603	140600	270362100	96300	96300	96300	96300	0
375	20240603	140500	270362100	96300	96300	96300	96300	0
376	20240603	140400	270362100	96300	96300	96300	96300	0
377	20240603	140300	270362100	96300	96300	96300	96300	0
378	20240603	140200	270362100	96300	96300	96300	96300	0
379	20240603	140100	270362100	96300	96300	96300	96300	0
380	20240603	140000	270362100	96300	96300	96300	96300	0
381	20240603	135900	270362100	96300	96300	96300	96300	0
382	20240603	135800	270362100	96300	96300	96300	96300	0
383	20240603	135700	270362100	96300	96300	96300	96300	0
384	20240603	135600	270362100	96300	96300	96300	96300	0
385	20240603	135500	270362100	96300	96300	96300	96300	0
386	20240603	135400	270362100	96300	96300	96300	96300	0
387	20240603	135300	270362100	96300	96300	96300	96300	0
388	20240603	135200	270362100	96300	96300	96300	96300	0
389	20240603	135100	270362100	96300	96300	96300	96300	0
390	20240603	135000	270362100	96300	96500	96500	96300	13
391	20240603	134900	269108500	96500	96500	96500	96500	1
392	20240603	134800	269012000	96500	96500	96500	96500	2
393	20240603	134700	268819000	96500	96500	96500	96500	1
394	20240603	134600	268722500	96400	96400	96400	96400	0
395	20240603	134500	268722500	96400	96400	96400	96400	1
396	20240603	134400	268626100	96400	96400	96400	96400	0
397	20240603	134300	268626100	96400	96400	96400	96400	1
398	20240603	134200	268529700	96400	96400	96400	96400	1
399	20240603	134100	268433300	96400	96400	96400	96400	1
400	20240603	134000	268336900	96400	96400	96400	96400	1
401	20240603	133900	268240500	96400	96400	96400	96400	1
402	20240603	133800	268144100	96400	96400	96400	96400	1
403	20240603	133700	268047700	96400	96400	96400	96400	0
404	20240603	133600	268047700	96400	96400	96400	96400	1
405	20240603	133500	267951300	96400	96500	96500	96400	2
406	20240603	133400	267758400	96400	96400	96400	96400	1
407	20240603	133300	267662000	96300	96300	96300	96300	0
408	20240603	133200	267662000	96300	96300	96300	96300	0
409	20240603	133100	267662000	96300	96300	96300	96300	0
410	20240603	133000	267662000	96300	96300	96300	96300	0
411	20240603	132900	267662000	96300	96300	96300	96300	5
412	20240603	132800	267180500	96400	96400	96400	96400	1
413	20240603	132700	267084100	96400	96400	96400	96400	1
414	20240603	132600	266987700	96400	96400	96400	96400	1
415	20240603	132500	266891300	96400	96400	96400	96400	2
416	20240603	132400	266698500	96400	96400	96400	96400	5
417	20240603	132300	266216500	96400	96400	96400	96400	5
418	20240603	132200	265734500	96400	96400	96400	96400	14
419	20240603	132100	264384900	96500	96500	96500	96500	1
420	20240603	132000	264288400	96500	96500	96500	96500	1
421	20240603	131900	264191900	96500	96500	96500	96500	1
422	20240603	131800	264095400	96500	96500	96500	96500	1
423	20240603	131700	263998900	96500	96500	96500	96500	1
424	20240603	131600	263902400	96500	96500	96500	96500	0
425	20240603	131500	263902400	96500	96500	96500	96500	1
426	20240603	131400	263805900	96500	96500	96500	96500	1
427	20240603	131300	263709400	96500	96500	96500	96500	3
428	20240603	131200	263419900	96400	96400	96400	96400	0
429	20240603	131100	263419900	96400	96400	96400	96400	0
430	20240603	131000	263419900	96400	96400	96400	96400	12
431	20240603	130900	262263100	96400	96400	96400	96400	0
432	20240603	130800	262263100	96400	96400	96400	96400	1
433	20240603	130700	262166700	96400	96400	96400	96400	2
434	20240603	130600	261973900	96400	96400	96400	96400	1
435	20240603	130500	261877500	96300	96300	96300	96300	0
436	20240603	130400	261877500	96300	96300	96300	96300	0
437	20240603	130300	261877500	96300	96300	96300	96300	0
438	20240603	130200	261877500	96300	96300	96300	96300	18
439	20240603	130100	260144100	96300	96300	96300	96300	0
440	20240603	130000	260144100	96300	96300	96300	96300	0
441	20240603	125900	260144100	96300	96300	96300	96300	5
442	20240603	125800	259662600	96300	96500	96600	96300	18
443	20240603	125700	257927100	96500	96500	96500	96500	2
444	20240603	125600	257734100	96500	96500	96500	96500	0
445	20240603	125500	257734100	96500	96500	96500	96500	2
446	20240603	125400	257541100	96600	96600	96600	96600	1
447	20240603	125300	257444500	96600	96600	96600	96600	1
448	20240603	125200	257347900	96600	96600	96600	96600	1
449	20240603	125100	257251300	96600	96600	96600	96600	1
450	20240603	125000	257154700	96600	96600	96600	96600	1
451	20240603	124900	257058100	96600	96600	96600	96600	1
452	20240603	124800	256961500	96600	96600	96600	96600	0
453	20240603	124700	256961500	96600	96600	96600	96600	1
454	20240603	124600	256864900	96600	96600	96600	96600	1
455	20240603	124500	256768300	96600	96600	96600	96600	1
456	20240603	124400	256671700	96600	96600	96600	96600	1
457	20240603	124300	256575100	96600	96600	96600	96600	1
458	20240603	124200	256478500	96700	96700	96700	96700	1
459	20240603	124100	256381800	96700	96700	96700	96700	0
460	20240603	124000	256381800	96700	96700	96700	96700	1
461	20240603	123900	256285100	96700	96700	96700	96700	1
462	20240603	123800	256188400	96700	96700	96700	96700	1
463	20240603	123700	256091700	96700	96600	96700	96600	60
464	20240603	123600	250290500	96600	96200	96600	96200	62
465	20240603	123500	244308000	96200	96400	96400	96200	14
466	20240603	123400	242960900	96400	96400	96400	96400	0
467	20240603	123300	242960900	96400	96400	96400	96400	1
468	20240603	123200	242864500	96400	96400	96400	96400	1
469	20240603	123100	242768100	96500	96500	96500	96500	1
470	20240603	123000	242671600	96500	96500	96500	96500	1
471	20240603	122900	242575100	96500	96500	96500	96500	1
472	20240603	122800	242478600	96500	96400	96500	96400	3
473	20240603	122700	242189200	96300	96300	96300	96300	2
474	20240603	122600	241996600	96300	96300	96300	96300	1
475	20240603	122500	241900300	96300	96400	96400	96300	17
476	20240603	122400	240263000	96600	96600	96600	96600	1
477	20240603	122300	240166400	96600	96600	96600	96600	1
478	20240603	122200	240069800	96700	96700	96700	96700	1
479	20240603	122100	239973100	96700	96700	96700	96700	1
480	20240603	122000	239876400	96700	96700	96700	96700	0
481	20240603	121900	239876400	96700	96700	96700	96700	1
482	20240603	121800	239779700	96700	96700	96700	96700	1
483	20240603	121700	239683000	96700	96700	96700	96700	1
484	20240603	121600	239586300	96700	96700	96700	96700	1
485	20240603	121500	239489600	96700	96700	96700	96700	2
486	20240603	121400	239296200	96700	96700	96700	96700	1
487	20240603	121300	239199500	96700	96700	96700	96700	0
488	20240603	121200	239199500	96700	96700	96700	96700	11
489	20240603	121100	238135800	96700	96700	96700	96700	1
490	20240603	121000	238039100	96700	96700	96700	96700	1
491	20240603	120900	237942400	96700	96700	96700	96700	1
492	20240603	120800	237845700	96700	96600	96700	96600	4
493	20240603	120700	237459200	96600	96600	96600	96600	1
494	20240603	120600	237362600	96600	96600	96600	96600	0
495	20240603	120500	237362600	96600	96600	96600	96600	1
496	20240603	120400	237266000	96600	96400	96600	96400	17
497	20240603	120300	235626800	96400	96400	96400	96400	0
498	20240603	120200	235626800	96400	96400	96400	96400	7
499	20240603	120100	234952000	96400	96400	96400	96400	13
500	20240603	120000	233698800	96400	96700	96700	96400	3
501	20240603	115900	233409300	96700	96700	96700	96700	0
502	20240603	115800	233409300	96700	96700	96700	96700	1
503	20240603	115700	233312600	96700	96700	96700	96700	1
504	20240603	115600	233215900	96700	96600	96700	96600	2
505	20240603	115500	233022600	96600	96500	96600	96400	39
506	20240603	115400	229258700	96600	96600	96600	96600	3
507	20240603	115300	228968900	96600	96600	96600	96600	1
508	20240603	115200	228872300	96600	96800	96800	96600	13
509	20240603	115100	227615900	96800	97000	97000	96800	15
510	20240603	115000	226161100	97000	96700	97200	96700	81
511	20240603	114900	218306400	96600	96600	96600	96600	12
512	20240603	114800	217147200	96500	96500	96500	96500	1
513	20240603	114700	217050700	96500	96400	96500	96400	8
514	20240603	114600	216278800	96400	96400	96400	96400	1
515	20240603	114500	216182400	96100	96100	96100	96100	0
516	20240603	114400	216182400	96100	96100	96100	96100	0
517	20240603	114300	216182400	96100	96100	96100	96100	0
518	20240603	114200	216182400	96100	96100	96100	96100	0
519	20240603	114100	216182400	96100	96100	96100	96100	0
520	20240603	114000	216182400	96100	96100	96100	96100	0
521	20240603	113900	216182400	96100	96100	96100	96100	0
522	20240603	113800	216182400	96100	96100	96100	96100	5
523	20240603	113700	215701900	96100	96400	96400	96100	6
524	20240603	113600	215125000	96400	96400	96400	96400	0
525	20240603	113500	215125000	96400	96400	96400	96400	1
526	20240603	113400	215028600	96400	96400	96400	96400	1
527	20240603	113300	214932200	96400	96400	96400	96400	1
528	20240603	113200	214835800	96400	96400	96400	96400	1
529	20240603	113100	214739400	96400	96400	96400	96400	20
530	20240603	113000	212811400	96300	96300	96300	96300	1
531	20240603	112900	212715100	96300	96300	96300	96300	1
532	20240603	112800	212618800	96300	96300	96300	96300	1
533	20240603	112700	212522500	96300	96300	96300	96300	1
534	20240603	112600	212426200	96400	96400	96400	96400	1
535	20240603	112500	212329800	96400	96400	96400	96400	2
536	20240603	112400	212137000	96400	96400	96400	96400	0
537	20240603	112300	212137000	96400	96000	96400	96000	100
538	20240603	112200	202536600	96000	96000	96000	96000	1
539	20240603	112100	202440600	96000	96000	96300	96000	208
540	20240603	112000	182470600	96000	96000	96000	96000	1
541	20240603	111900	182374600	96000	96000	96000	96000	200
542	20240603	111800	163174600	96000	96000	96000	96000	53
543	20240603	111700	158086600	96000	96000	96000	96000	100
544	20240603	111600	148486600	96000	96000	96000	96000	190
545	20240603	111500	130246600	96000	96000	96000	96000	95
546	20240603	111400	121126600	96000	96000	96000	96000	2
547	20240603	111300	120934600	96000	96000	96000	96000	8
548	20240603	111200	120166600	96000	96000	96000	96000	11
549	20240603	111100	119110600	96000	96000	96000	96000	1
550	20240603	111000	119014600	96000	96000	96000	96000	0
551	20240603	110900	119014600	96000	96000	96000	96000	1
552	20240603	110800	118918600	96000	96000	96000	96000	1
553	20240603	110700	118822600	96000	96000	96000	96000	1
554	20240603	110600	118726600	96000	96000	96000	96000	11
555	20240603	110500	117670600	96000	96000	96000	96000	1
556	20240603	110400	117574600	96000	96000	96000	96000	1
557	20240603	110300	117478600	96000	96000	96000	96000	0
558	20240603	110200	117478600	96000	96000	96000	96000	1
559	20240603	110100	117382600	96000	96000	96000	96000	2
560	20240603	110000	117190600	96000	95900	96000	95800	65
561	20240603	105900	110962100	96000	96000	96000	96000	5
562	20240603	105800	110482100	96000	96000	96000	96000	31
563	20240603	105700	107506100	96000	96000	96100	96000	58
564	20240603	105600	101938000	96000	96000	96000	96000	53
565	20240603	105500	96850000	96000	96000	96000	96000	1
566	20240603	105400	96754000	96000	96000	96000	96000	11
567	20240603	105300	95698000	96000	96000	96000	96000	1
568	20240603	105200	95602000	96000	96000	96000	96000	1
569	20240603	105100	95506000	96000	96000	96000	96000	1
570	20240603	105000	95410000	96000	96000	96000	96000	1
571	20240603	104900	95314000	96000	96000	96000	96000	100
572	20240603	104800	85714000	96000	96000	96000	96000	30
573	20240603	104700	82834000	96000	96000	96000	96000	1
574	20240603	104600	82738000	96000	96000	96000	96000	19
575	20240603	104500	80914000	96000	96000	96000	96000	46
576	20240603	104400	76498000	96000	96000	96000	96000	3
577	20240603	104300	76210000	96000	96000	96000	96000	14
578	20240603	104200	74866000	96000	96000	96000	96000	1
579	20240603	104100	74770000	96000	96000	96000	96000	22
580	20240603	104000	72658000	96000	96000	96000	96000	1
581	20240603	103900	72562000	96000	96000	96000	96000	1
582	20240603	103800	72466000	96000	96000	96000	96000	1
583	20240603	103700	72370000	96000	95900	96000	95900	8
584	20240603	103600	71602100	95900	95800	96000	95800	82
585	20240603	103500	63735900	95800	95600	95800	95600	20
586	20240603	103400	61822000	95600	95600	95600	95600	1
587	20240603	103300	61726400	95600	95600	95600	95600	2
588	20240603	103200	61535200	95600	95600	95600	95600	4
589	20240603	103100	61152800	95500	95500	95500	95500	2
590	20240603	103000	60961800	95500	95500	95500	95500	0
591	20240603	102900	60961800	95500	95500	95500	95500	1
592	20240603	102800	60866300	95500	95500	95500	95500	0
593	20240603	102700	60866300	95500	95500	95500	95500	2
594	20240603	102600	60675300	95500	95500	95500	95500	16
595	20240603	102500	59147300	95500	95500	95500	95500	0
596	20240603	102400	59147300	95500	95600	95600	95500	3
597	20240603	102300	58860700	95600	95600	95600	95600	1
598	20240603	102200	58765100	95600	95600	95600	95600	1
599	20240603	102100	58669500	95600	95600	95600	95600	0
600	20240603	102000	58669500	95600	95400	95600	95400	16
601	20240603	101900	57141100	95000	95000	95000	95000	0
602	20240603	101800	57141100	95000	95000	95000	95000	0
603	20240603	101700	57141100	95000	95000	95000	95000	0
604	20240603	101600	57141100	95000	95000	95000	95000	0
605	20240603	101500	57141100	95000	95000	95000	95000	0
606	20240603	101400	57141100	95000	95000	95000	95000	0
607	20240603	101300	57141100	95000	95000	95000	95000	0
608	20240603	101200	57141100	95000	95000	95000	95000	0
609	20240603	101100	57141100	95000	95000	95000	95000	0
610	20240603	101000	57141100	95000	95000	95000	95000	10
611	20240603	100900	56191100	95000	95000	95000	95000	0
612	20240603	100800	56191100	95000	95000	95000	95000	0
613	20240603	100700	56191100	95000	95000	95000	95000	0
614	20240603	100600	56191100	95000	95000	95000	95000	8
615	20240603	100500	55431100	95000	95100	95100	95000	100
616	20240603	100400	45930000	95000	95000	95000	95000	0
617	20240603	100300	45930000	95000	95000	95000	95000	0
618	20240603	100200	45930000	95000	95000	95000	95000	0
619	20240603	100100	45930000	95000	95000	95000	95000	0
620	20240603	100000	45930000	95000	95000	95000	95000	1
621	20240603	095900	45835000	95000	95000	95000	95000	0
622	20240603	095800	45835000	95000	95400	95400	95000	33
623	20240603	095700	42696700	95400	95400	95400	95400	0
624	20240603	095600	42696700	95400	95400	95400	95400	1
625	20240603	095500	42601300	95400	95400	95400	95400	1
626	20240603	095400	42505900	95400	95400	95400	95400	2
627	20240603	095300	42315100	95400	95400	95400	95400	6
628	20240603	095200	41742700	95400	95400	95400	95400	1
629	20240603	095100	41647300	95400	95400	95400	95400	13
630	20240603	095000	40407100	95400	95400	95400	95400	1
631	20240603	094900	40311700	95400	95400	95400	95400	3
632	20240603	094800	40025500	95400	95300	95400	95300	5
633	20240603	094700	39548700	95300	95300	95300	95300	1
634	20240603	094600	39453400	94900	94900	94900	94900	0
635	20240603	094500	39453400	94900	94900	94900	94900	0
636	20240603	094400	39453400	94900	94900	94900	94900	0
637	20240603	094300	39453400	94900	94900	94900	94900	0
638	20240603	094200	39453400	94900	94900	94900	94900	0
639	20240603	094100	39453400	94900	94900	94900	94900	0
640	20240603	094000	39453400	94900	94900	94900	94900	0
641	20240603	093900	39453400	94900	95000	95000	94900	36
642	20240603	093800	36033900	95000	95000	95000	95000	0
643	20240603	093700	36033900	95000	95100	95100	95000	102
644	20240603	093600	26343800	95000	95000	95000	95000	0
645	20240603	093500	26343800	95000	95000	95000	95000	0
646	20240603	093400	26343800	95000	95000	95000	95000	0
647	20240603	093300	26343800	95000	95000	95000	95000	0
648	20240603	093200	26343800	95000	95000	95000	95000	0
649	20240603	093100	26343800	95000	95100	95100	95000	19
650	20240603	093000	24538700	95100	95200	95200	95100	40
651	20240603	092900	20732400	95100	95100	95100	95100	0
652	20240603	092800	20732400	95100	95100	95100	95100	0
653	20240603	092700	20732400	95100	95100	95100	95100	0
654	20240603	092600	20732400	95100	95100	95100	95100	0
655	20240603	092500	20732400	95100	95100	95100	95100	0
656	20240603	092400	20732400	95100	95100	95100	95100	0
657	20240603	092300	20732400	95100	95100	95100	95100	0
658	20240603	092200	20732400	95100	95100	95100	95100	0
659	20240603	092100	20732400	95100	95100	95100	95100	0
660	20240603	092000	20732400	95100	95100	95100	95100	0
661	20240603	091900	20732400	95100	95100	95100	95100	1
662	20240603	091800	20637300	95000	95000	95000	95000	0
663	20240603	091700	20637300	95000	95000	95000	95000	0
664	20240603	091600	20637300	95000	95000	95000	95000	0
665	20240603	091500	20637300	95000	95000	95000	95000	0
666	20240603	091400	20637300	95000	95000	95000	95000	2
667	20240603	091300	20447300	95000	95000	95000	95000	27
668	20240603	091200	17882300	95000	95000	95000	95000	0
669	20240603	091100	17882300	95000	95000	95000	95000	0
670	20240603	091000	17882300	95000	95000	95000	95000	3
671	20240603	090900	17597300	95000	95000	95000	95000	0
672	20240603	090800	17597300	95000	95000	95000	95000	0
673	20240603	090700	17597300	95000	95000	95000	95000	101
674	20240603	090600	8002300	95000	95000	95000	95000	0
675	20240603	090500	8002300	95000	95000	95000	95000	0
676	20240603	090400	8002300	95000	95000	95000	95000	3
677	20240603	090300	7717300	95000	95300	95300	95000	41
678	20240603	090200	3815100	95300	95300	95300	95300	0
679	20240603	090100	3815100	95300	95400	95400	95300	29
680	20240603	090000	1049600	95600	95400	95600	95400	11