KissMeData/120030/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201400	170695800	97700	97700	97700	97700	74
3	20240621	201300	170695800	97700	97700	97700	97700	0
4	20240621	201200	170695800	97700	97700	97700	97700	0
5	20240621	201100	170695800	97700	97700	97700	97700	0
6	20240621	201000	170695800	97700	97700	97700	97700	0
7	20240621	200900	170695800	97700	97700	97700	97700	0
8	20240621	200800	170695800	97700	97700	97700	97700	0
9	20240621	200700	170695800	97700	97700	97700	97700	0
10	20240621	200600	170695800	97700	97700	97700	97700	0
11	20240621	200500	170695800	97700	97700	97700	97700	0
12	20240621	200400	170695800	97700	97700	97700	97700	0
13	20240621	200300	170695800	97700	97700	97700	97700	0
14	20240621	200200	170695800	97700	97700	97700	97700	0
15	20240621	200100	170695800	97700	97700	97700	97700	0
16	20240621	200000	170695800	97700	97700	97700	97700	0
17	20240621	195900	170695800	97700	97700	97700	97700	0
18	20240621	195800	170695800	97700	97700	97700	97700	0
19	20240621	195700	170695800	97700	97700	97700	97700	0
20	20240621	195600	170695800	97700	97700	97700	97700	0
21	20240621	195500	170695800	97700	97700	97700	97700	0
22	20240621	195400	170695800	97700	97700	97700	97700	0
23	20240621	195300	170695800	97700	97700	97700	97700	0
24	20240621	195200	170695800	97700	97700	97700	97700	0
25	20240621	195100	170695800	97700	97700	97700	97700	0
26	20240621	195000	170695800	97700	97700	97700	97700	0
27	20240621	194900	170695800	97700	97700	97700	97700	0
28	20240621	194800	170695800	97700	97700	97700	97700	0
29	20240621	194700	170695800	97700	97700	97700	97700	0
30	20240621	194600	170695800	97700	97700	97700	97700	0
31	20240621	194500	170695800	97700	97700	97700	97700	0
32	20240621	194400	170695800	97700	97700	97700	97700	74
33	20240621	194300	170695800	97700	97700	97700	97700	0
34	20240621	194200	170695800	97700	97700	97700	97700	0
35	20240621	194100	170695800	97700	97700	97700	97700	0
36	20240621	194000	170695800	97700	97700	97700	97700	0
37	20240621	193900	170695800	97700	97700	97700	97700	0
38	20240621	193800	170695800	97700	97700	97700	97700	0
39	20240621	193700	170695800	97700	97700	97700	97700	0
40	20240621	193600	170695800	97700	97700	97700	97700	0
41	20240621	193500	170695800	97700	97700	97700	97700	0
42	20240621	193400	170695800	97700	97700	97700	97700	0
43	20240621	193300	170695800	97700	97700	97700	97700	0
44	20240621	193200	170695800	97700	97700	97700	97700	0
45	20240621	193100	170695800	97700	97700	97700	97700	0
46	20240621	193000	170695800	97700	97700	97700	97700	0
47	20240621	192900	170695800	97700	97700	97700	97700	0
48	20240621	192800	170695800	97700	97700	97700	97700	0
49	20240621	192700	170695800	97700	97700	97700	97700	0
50	20240621	192600	170695800	97700	97700	97700	97700	0
51	20240621	192500	170695800	97700	97700	97700	97700	0
52	20240621	192400	170695800	97700	97700	97700	97700	0
53	20240621	192300	170695800	97700	97700	97700	97700	0
54	20240621	192200	170695800	97700	97700	97700	97700	0
55	20240621	192100	170695800	97700	97700	97700	97700	0
56	20240621	192000	170695800	97700	97700	97700	97700	0
57	20240621	191900	170695800	97700	97700	97700	97700	0
58	20240621	191800	170695800	97700	97700	97700	97700	0
59	20240621	191700	170695800	97700	97700	97700	97700	0
60	20240621	191600	170695800	97700	97700	97700	97700	0
61	20240621	191500	170695800	97700	97700	97700	97700	0
62	20240621	191400	170695800	97700	97700	97700	97700	74
63	20240621	191300	170695800	97700	97700	97700	97700	0
64	20240621	191200	170695800	97700	97700	97700	97700	0
65	20240621	191100	170695800	97700	97700	97700	97700	0
66	20240621	191000	170695800	97700	97700	97700	97700	0
67	20240621	190900	170695800	97700	97700	97700	97700	0
68	20240621	190800	170695800	97700	97700	97700	97700	0
69	20240621	190700	170695800	97700	97700	97700	97700	0
70	20240621	190600	170695800	97700	97700	97700	97700	0
71	20240621	190500	170695800	97700	97700	97700	97700	0
72	20240621	190400	170695800	97700	97700	97700	97700	0
73	20240621	190300	170695800	97700	97700	97700	97700	0
74	20240621	190200	170695800	97700	97700	97700	97700	0
75	20240621	190100	170695800	97700	97700	97700	97700	0
76	20240621	190000	170695800	97700	97700	97700	97700	0
77	20240621	185900	170695800	97700	97700	97700	97700	0
78	20240621	185800	170695800	97700	97700	97700	97700	0
79	20240621	185700	170695800	97700	97700	97700	97700	0
80	20240621	185600	170695800	97700	97700	97700	97700	0
81	20240621	185500	170695800	97700	97700	97700	97700	0
82	20240621	185400	170695800	97700	97700	97700	97700	0
83	20240621	185300	170695800	97700	97700	97700	97700	0
84	20240621	185200	170695800	97700	97700	97700	97700	0
85	20240621	185100	170695800	97700	97700	97700	97700	0
86	20240621	185000	170695800	97700	97700	97700	97700	0
87	20240621	184900	170695800	97700	97700	97700	97700	0
88	20240621	184800	170695800	97700	97700	97700	97700	0
89	20240621	184700	170695800	97700	97700	97700	97700	0
90	20240621	184600	170695800	97700	97700	97700	97700	0
91	20240621	184500	170695800	97700	97700	97700	97700	0
92	20240621	184400	170695800	97700	97700	97700	97700	74
93	20240621	184300	170695800	97700	97700	97700	97700	0
94	20240621	184200	170695800	97700	97700	97700	97700	0
95	20240621	184100	170695800	97700	97700	97700	97700	0
96	20240621	184000	170695800	97700	97700	97700	97700	0
97	20240621	183900	170695800	97700	97700	97700	97700	0
98	20240621	183800	170695800	97700	97700	97700	97700	0
99	20240621	183700	170695800	97700	97700	97700	97700	0
100	20240621	183600	170695800	97700	97700	97700	97700	0
101	20240621	183500	170695800	97700	97700	97700	97700	0
102	20240621	183400	170695800	97700	97700	97700	97700	0
103	20240621	183300	170695800	97700	97700	97700	97700	0
104	20240621	183200	170695800	97700	97700	97700	97700	0
105	20240621	183100	170695800	97700	97700	97700	97700	0
106	20240621	183000	170695800	97700	97700	97700	97700	0
107	20240621	182900	170695800	97700	97700	97700	97700	0
108	20240621	182800	170695800	97700	97700	97700	97700	0
109	20240621	182700	170695800	97700	97700	97700	97700	0
110	20240621	182600	170695800	97700	97700	97700	97700	0
111	20240621	182500	170695800	97700	97700	97700	97700	0
112	20240621	182400	170695800	97700	97700	97700	97700	0
113	20240621	182300	170695800	97700	97700	97700	97700	0
114	20240621	182200	170695800	97700	97700	97700	97700	0
115	20240621	182100	170695800	97700	97700	97700	97700	0
116	20240621	182000	170695800	97700	97700	97700	97700	0
117	20240621	181900	170695800	97700	97700	97700	97700	0
118	20240621	181800	170695800	97700	97700	97700	97700	0
119	20240621	181700	170695800	97700	97700	97700	97700	0
120	20240621	181600	170695800	97700	97700	97700	97700	0
121	20240621	181500	170695800	97700	97700	97700	97700	0
122	20240621	181400	170695800	97700	97700	97700	97700	74
123	20240621	181300	170695800	97700	97700	97700	97700	0
124	20240621	181200	170695800	97700	97700	97700	97700	0
125	20240621	181100	170695800	97700	97700	97700	97700	0
126	20240621	181000	170695800	97700	97700	97700	97700	0
127	20240621	180900	170695800	97700	97700	97700	97700	0
128	20240621	180800	170695800	97700	97700	97700	97700	0
129	20240621	180700	170695800	97700	97700	97700	97700	0
130	20240621	180600	170695800	97700	97700	97700	97700	0
131	20240621	180500	170695800	97700	97700	97700	97700	0
132	20240621	180400	170695800	97700	97700	97700	97700	0
133	20240621	180300	170695800	97700	97700	97700	97700	0
134	20240621	180200	170695800	97700	97700	97700	97700	0
135	20240621	180100	170695800	97700	97700	97700	97700	0
136	20240621	180000	170695800	97700	97700	97700	97700	0
137	20240621	175900	170695800	97700	97700	97700	97700	0
138	20240621	175800	170695800	97700	97700	97700	97700	0
139	20240621	175700	170695800	97700	97700	97700	97700	0
140	20240621	175600	170695800	97700	97700	97700	97700	0
141	20240621	175500	170695800	97700	97700	97700	97700	0
142	20240621	175400	170695800	97700	97700	97700	97700	0
143	20240621	175300	170695800	97700	97700	97700	97700	0
144	20240621	175200	170695800	97700	97700	97700	97700	0
145	20240621	175100	170695800	97700	97700	97700	97700	0
146	20240621	175000	170695800	97700	97700	97700	97700	0
147	20240621	174900	170695800	97700	97700	97700	97700	0
148	20240621	174800	170695800	97700	97700	97700	97700	0
149	20240621	174700	170695800	97700	97700	97700	97700	0
150	20240621	174600	170695800	97700	97700	97700	97700	0
151	20240621	174500	170695800	97700	97700	97700	97700	0
152	20240621	174400	170695800	97700	97700	97700	97700	74
153	20240621	174300	170695800	97700	97700	97700	97700	0
154	20240621	174200	170695800	97700	97700	97700	97700	0
155	20240621	174100	170695800	97700	97700	97700	97700	0
156	20240621	174000	170695800	97700	97700	97700	97700	0
157	20240621	173900	170695800	97700	97700	97700	97700	0
158	20240621	173800	170695800	97700	97700	97700	97700	0
159	20240621	173700	170695800	97700	97700	97700	97700	0
160	20240621	173600	170695800	97700	97700	97700	97700	0
161	20240621	173500	170695800	97700	97700	97700	97700	0
162	20240621	173400	170695800	97700	97700	97700	97700	0
163	20240621	173300	170695800	97700	97700	97700	97700	0
164	20240621	173200	170695800	97700	97700	97700	97700	0
165	20240621	173100	170695800	97700	97700	97700	97700	0
166	20240621	173000	170695800	97700	97700	97700	97700	0
167	20240621	172900	170695800	97700	97700	97700	97700	0
168	20240621	172800	170695800	97700	97700	97700	97700	0
169	20240621	172700	170695800	97700	97700	97700	97700	0
170	20240621	172600	170695800	97700	97700	97700	97700	0
171	20240621	172500	170695800	97700	97700	97700	97700	0
172	20240621	172400	170695800	97700	97700	97700	97700	0
173	20240621	172300	170695800	97700	97700	97700	97700	0
174	20240621	172200	170695800	97700	97700	97700	97700	0
175	20240621	172100	170695800	97700	97700	97700	97700	0
176	20240621	172000	170695800	97700	97700	97700	97700	0
177	20240621	171900	170695800	97700	97700	97700	97700	0
178	20240621	171800	170695800	97700	97700	97700	97700	0
179	20240621	171700	170695800	97700	97700	97700	97700	0
180	20240621	171600	170695800	97700	97700	97700	97700	0
181	20240621	171500	170695800	97700	97700	97700	97700	0
182	20240621	171400	170695800	97700	97700	97700	97700	74
183	20240621	171300	170695800	97700	97700	97700	97700	0
184	20240621	171200	170695800	97700	97700	97700	97700	0
185	20240621	171100	170695800	97700	97700	97700	97700	0
186	20240621	171000	170695800	97700	97700	97700	97700	0
187	20240621	170900	170695800	97700	97700	97700	97700	0
188	20240621	170800	170695800	97700	97700	97700	97700	0
189	20240621	170700	170695800	97700	97700	97700	97700	0
190	20240621	170600	170695800	97700	97700	97700	97700	0
191	20240621	170500	170695800	97700	97700	97700	97700	0
192	20240621	170400	170695800	97700	97700	97700	97700	0
193	20240621	170300	170695800	97700	97700	97700	97700	0
194	20240621	170200	170695800	97700	97700	97700	97700	0
195	20240621	170100	170695800	97700	97700	97700	97700	0
196	20240621	170000	170695800	97700	97700	97700	97700	0
197	20240621	165900	170695800	97700	97700	97700	97700	0
198	20240621	165800	170695800	97700	97700	97700	97700	0
199	20240621	165700	170695800	97700	97700	97700	97700	0
200	20240621	165600	170695800	97700	97700	97700	97700	0
201	20240621	165500	170695800	97700	97700	97700	97700	0
202	20240621	165400	170695800	97700	97700	97700	97700	0
203	20240621	165300	170695800	97700	97700	97700	97700	0
204	20240621	165200	170695800	97700	97700	97700	97700	0
205	20240621	165100	170695800	97700	97700	97700	97700	0
206	20240621	165000	170695800	97700	97700	97700	97700	0
207	20240621	164900	170695800	97700	97700	97700	97700	0
208	20240621	164800	170695800	97700	97700	97700	97700	0
209	20240621	164700	170695800	97700	97700	97700	97700	0
210	20240621	164600	170695800	97700	97700	97700	97700	0
211	20240621	164500	170695800	97700	97700	97700	97700	0
212	20240621	164400	170695800	97700	97700	97700	97700	74
213	20240621	164300	170695800	97700	97700	97700	97700	0
214	20240621	164200	170695800	97700	97700	97700	97700	0
215	20240621	164100	170695800	97700	97700	97700	97700	0
216	20240621	164000	170695800	97700	97700	97700	97700	0
217	20240621	163900	170695800	97700	97700	97700	97700	0
218	20240621	163800	170695800	97700	97700	97700	97700	0
219	20240621	163700	170695800	97700	97700	97700	97700	0
220	20240621	163600	170695800	97700	97700	97700	97700	0
221	20240621	163500	170695800	97700	97700	97700	97700	0
222	20240621	163400	170695800	97700	97700	97700	97700	0
223	20240621	163300	170695800	97700	97700	97700	97700	0
224	20240621	163200	170695800	97700	97700	97700	97700	0
225	20240621	163100	170695800	97700	97700	97700	97700	0
226	20240621	163000	170695800	97700	97700	97700	97700	0
227	20240621	162900	170695800	97700	97700	97700	97700	0
228	20240621	162800	170695800	97700	97700	97700	97700	0
229	20240621	162700	170695800	97700	97700	97700	97700	0
230	20240621	162600	170695800	97700	97700	97700	97700	0
231	20240621	162500	170695800	97700	97700	97700	97700	0
232	20240621	162400	170695800	97700	97700	97700	97700	0
233	20240621	162300	170695800	97700	97700	97700	97700	0
234	20240621	162200	170695800	97700	97700	97700	97700	0
235	20240621	162100	170695800	97700	97700	97700	97700	0
236	20240621	162000	170695800	97700	97700	97700	97700	0
237	20240621	161900	170695800	97700	97700	97700	97700	0
238	20240621	161800	170695800	97700	97700	97700	97700	0
239	20240621	161700	170695800	97700	97700	97700	97700	0
240	20240621	161600	170695800	97700	97700	97700	97700	0
241	20240621	161500	170695800	97700	97700	97700	97700	0
242	20240621	161400	170695800	97700	97700	97700	97700	74
243	20240621	161300	170695800	97700	97700	97700	97700	0
244	20240621	161200	170695800	97700	97700	97700	97700	0
245	20240621	161100	170695800	97700	97700	97700	97700	0
246	20240621	161000	170695800	97700	97700	97700	97700	0
247	20240621	160900	170695800	97700	97700	97700	97700	0
248	20240621	160800	170695800	97700	97700	97700	97700	0
249	20240621	160700	170695800	97700	97700	97700	97700	0
250	20240621	160600	170695800	97700	97700	97700	97700	0
251	20240621	160500	170695800	97700	97700	97700	97700	0
252	20240621	160400	170695800	97700	97700	97700	97700	0
253	20240621	160300	170695800	97700	97700	97700	97700	0
254	20240621	160200	170695800	97700	97700	97700	97700	0
255	20240621	160100	170695800	97700	97700	97700	97700	0
256	20240621	160000	170695800	97700	97700	97700	97700	0
257	20240621	155900	170695800	97700	97700	97700	97700	0
258	20240621	155800	170695800	97700	97700	97700	97700	0
259	20240621	155700	170695800	97700	97700	97700	97700	0
260	20240621	155600	170695800	97700	97700	97700	97700	0
261	20240621	155500	170695800	97700	97700	97700	97700	0
262	20240621	155400	170695800	97700	97700	97700	97700	0
263	20240621	155300	170695800	97700	97700	97700	97700	0
264	20240621	155200	170695800	97700	97700	97700	97700	0
265	20240621	155100	170695800	97700	97700	97700	97700	0
266	20240621	155000	170695800	97700	97700	97700	97700	0
267	20240621	154900	170695800	97700	97700	97700	97700	0
268	20240621	154800	170695800	97700	97700	97700	97700	0
269	20240621	154700	170695800	97700	97700	97700	97700	0
270	20240621	154600	170695800	97700	97700	97700	97700	0
271	20240621	154500	170695800	97700	97700	97700	97700	0
272	20240621	154400	170695800	97700	97700	97700	97700	74
273	20240621	154300	170695800	97700	97700	97700	97700	0
274	20240621	154200	170695800	97700	97700	97700	97700	0
275	20240621	154100	170695800	97700	97700	97700	97700	0
276	20240621	154000	170695800	97700	97700	97700	97700	0
277	20240621	153900	170695800	97700	97700	97700	97700	0
278	20240621	153800	170695800	97700	97700	97700	97700	0
279	20240621	153700	170695800	97700	97700	97700	97700	0
280	20240621	153600	170695800	97700	97700	97700	97700	0
281	20240621	153500	170695800	97700	97700	97700	97700	0
282	20240621	153400	170695800	97700	97700	97700	97700	0
283	20240621	153300	170695800	97700	97700	97700	97700	0
284	20240621	153200	170695800	97700	97700	97700	97700	0
285	20240621	153100	170695800	97700	97700	97700	97700	0
286	20240621	153000	170695800	97700	97700	97700	97700	74
287	20240621	152900	163466000	97700	97700	97700	97700	0
288	20240621	152800	163466000	97700	97700	97700	97700	0
289	20240621	152700	163466000	97700	97700	97700	97700	0
290	20240621	152600	163466000	97700	97700	97700	97700	0
291	20240621	152500	163466000	97700	97700	97700	97700	0
292	20240621	152400	163466000	97700	97700	97700	97700	0
293	20240621	152300	163466000	97700	97700	97700	97700	0
294	20240621	152200	163466000	97700	97700	97700	97700	0
295	20240621	152100	163466000	97700	97700	97700	97700	0
296	20240621	152000	163466000	97700	97700	97700	97700	0
297	20240621	151900	163466000	97700	97700	97700	97700	5
298	20240621	151800	162977500	97800	97800	97800	97800	0
299	20240621	151700	162977500	97800	97800	97800	97800	1
300	20240621	151600	162879700	97900	97900	97900	97900	5
301	20240621	151500	162390200	97500	97600	97600	97500	21
302	20240621	151400	160342200	97800	97800	97800	97800	0
303	20240621	151300	160342200	97800	97800	97800	97800	0
304	20240621	151200	160342200	97800	97800	97800	97800	0
305	20240621	151100	160342200	97800	97800	97800	97800	0
306	20240621	151000	160342200	97800	97800	97800	97800	0
307	20240621	150900	160342200	97800	97800	97800	97800	0
308	20240621	150800	160342200	97800	97800	97800	97800	0
309	20240621	150700	160342200	97800	97800	97800	97800	0
310	20240621	150600	160342200	97800	97800	97800	97800	0
311	20240621	150500	160342200	97800	97800	97800	97800	0
312	20240621	150400	160342200	97800	97800	97800	97800	0
313	20240621	150300	160342200	97800	97800	97800	97800	0
314	20240621	150200	160342200	97800	97800	97800	97800	0
315	20240621	150100	160342200	97800	97800	97800	97800	0
316	20240621	150000	160342200	97800	97800	97800	97800	0
317	20240621	145900	160342200	97800	97800	97800	97800	0
318	20240621	145800	160342200	97800	97800	97800	97800	0
319	20240621	145700	160342200	97800	97800	97800	97800	0
320	20240621	145600	160342200	97800	97800	97800	97800	0
321	20240621	145500	160342200	97800	97800	97800	97800	0
322	20240621	145400	160342200	97800	97800	97800	97800	0
323	20240621	145300	160342200	97800	97800	97800	97800	1
324	20240621	145200	160244400	98000	98000	98000	98000	0
325	20240621	145100	160244400	98000	98000	98000	98000	0
326	20240621	145000	160244400	98000	98000	98000	98000	1
327	20240621	144900	160146400	98000	98000	98000	98000	3
328	20240621	144800	159852400	97900	97900	97900	97900	2
329	20240621	144700	159656600	97900	97900	97900	97900	0
330	20240621	144600	159656600	97900	97900	97900	97900	1
331	20240621	144500	159558700	97900	97900	97900	97900	0
332	20240621	144400	159558700	97900	97900	97900	97900	1
333	20240621	144300	159460800	97900	97900	97900	97900	1
334	20240621	144200	159362900	98000	98000	98000	98000	1
335	20240621	144100	159264900	97900	98000	98000	97900	2
336	20240621	144000	159069000	97900	97900	97900	97900	0
337	20240621	143900	159069000	97900	97900	97900	97900	1
338	20240621	143800	158971100	97800	97800	97800	97800	0
339	20240621	143700	158971100	97800	97800	97800	97800	58
340	20240621	143600	153298700	97800	97800	97800	97800	0
341	20240621	143500	153298700	97800	97800	97800	97800	1
342	20240621	143400	153200900	97800	97800	97800	97800	1
343	20240621	143300	153103100	97800	97800	97800	97800	0
344	20240621	143200	153103100	97800	97800	97800	97800	1
345	20240621	143100	153005300	97800	97800	97800	97800	0
346	20240621	143000	153005300	97800	97800	97800	97800	6
347	20240621	142900	152418500	97800	97800	97800	97800	3
348	20240621	142800	152125100	97400	97400	97400	97400	0
349	20240621	142700	152125100	97400	97400	97400	97400	0
350	20240621	142600	152125100	97400	97400	97400	97400	0
351	20240621	142500	152125100	97400	97400	97400	97400	0
352	20240621	142400	152125100	97400	97400	97400	97400	0
353	20240621	142300	152125100	97400	97400	97400	97400	0
354	20240621	142200	152125100	97400	97400	97400	97400	0
355	20240621	142100	152125100	97400	97400	97400	97400	0
356	20240621	142000	152125100	97400	97400	97400	97400	0
357	20240621	141900	152125100	97400	97400	97400	97400	0
358	20240621	141800	152125100	97400	97400	97400	97400	0
359	20240621	141700	152125100	97400	97400	97400	97400	0
360	20240621	141600	152125100	97400	97400	97400	97400	0
361	20240621	141500	152125100	97400	97400	97400	97400	0
362	20240621	141400	152125100	97400	97800	97800	97400	2
363	20240621	141300	151929900	97800	97800	97800	97800	0
364	20240621	141200	151929900	97800	97800	97800	97800	1
365	20240621	141100	151832100	97900	97900	97900	97900	1
366	20240621	141000	151734200	97900	97900	97900	97900	0
367	20240621	140900	151734200	97900	97900	97900	97900	1
368	20240621	140800	151636300	97900	97900	97900	97900	0
369	20240621	140700	151636300	97900	97900	97900	97900	1
370	20240621	140600	151538400	97900	97900	97900	97900	0
371	20240621	140500	151538400	97900	97900	97900	97900	1
372	20240621	140400	151440500	97900	97900	97900	97900	1
373	20240621	140300	151342600	97900	97900	97900	97900	0
374	20240621	140200	151342600	97900	97900	97900	97900	1
375	20240621	140100	151244700	97900	97900	97900	97900	0
376	20240621	140000	151244700	97900	97900	97900	97900	1
377	20240621	135900	151146800	97900	97900	97900	97900	0
378	20240621	135800	151146800	97900	97900	97900	97900	1
379	20240621	135700	151048900	97900	97900	97900	97900	1
380	20240621	135600	150951000	97900	97900	97900	97900	0
381	20240621	135500	150951000	97900	97900	97900	97900	2
382	20240621	135400	150755200	97700	97700	97700	97700	0
383	20240621	135300	150755200	97700	97700	97700	97700	2
384	20240621	135200	150559800	97700	97700	97700	97700	0
385	20240621	135100	150559800	97700	97700	97700	97700	0
386	20240621	135000	150559800	97700	97700	97700	97700	1
387	20240621	134900	150462100	97700	97700	97700	97700	11
388	20240621	134800	149387400	97900	97900	97900	97900	1
389	20240621	134700	149289500	97900	97900	97900	97900	0
390	20240621	134600	149289500	97900	97900	97900	97900	11
391	20240621	134500	148212600	97900	97900	97900	97900	0
392	20240621	134400	148212600	97900	97900	97900	97900	1
393	20240621	134300	148114700	97900	97900	97900	97900	0
394	20240621	134200	148114700	97900	97900	97900	97900	1
395	20240621	134100	148016800	97900	97900	97900	97900	1
396	20240621	134000	147918900	98100	98100	98100	98100	0
397	20240621	133900	147918900	98100	98100	98100	98100	1
398	20240621	133800	147820800	98100	98100	98100	98100	0
399	20240621	133700	147820800	98100	98100	98100	98100	1
400	20240621	133600	147722700	98100	98100	98100	98100	0
401	20240621	133500	147722700	98100	98100	98100	98100	1
402	20240621	133400	147624600	98100	98100	98100	98100	1
403	20240621	133300	147526500	98100	98100	98100	98100	12
404	20240621	133200	146349300	98100	98100	98100	98100	1
405	20240621	133100	146251200	98100	98100	98100	98100	0
406	20240621	133000	146251200	98100	98100	98100	98100	1
407	20240621	132900	146153100	98100	98100	98100	98100	0
408	20240621	132800	146153100	98100	98100	98100	98100	1
409	20240621	132700	146055000	98100	98100	98100	98100	0
410	20240621	132600	146055000	98100	98100	98100	98100	1
411	20240621	132500	145956900	98100	98100	98100	98100	1
412	20240621	132400	145858800	98100	98100	98100	98100	0
413	20240621	132300	145858800	98100	98100	98100	98100	1
414	20240621	132200	145760700	98100	98100	98100	98100	0
415	20240621	132100	145760700	98100	98100	98100	98100	1
416	20240621	132000	145662600	98100	98100	98100	98100	0
417	20240621	131900	145662600	98100	97900	98100	97900	41
418	20240621	131800	141644000	97400	97400	97400	97400	0
419	20240621	131700	141644000	97400	97500	97500	97400	12
420	20240621	131600	140474500	97500	97500	97500	97500	1
421	20240621	131500	140377000	97500	97600	97600	97500	2
422	20240621	131400	140181900	97900	97900	97900	97900	1
423	20240621	131300	140084000	97900	97900	97900	97900	0
424	20240621	131200	140084000	97900	97900	97900	97900	1
425	20240621	131100	139986100	97900	97900	97900	97900	1
426	20240621	131000	139888200	97900	97900	97900	97900	0
427	20240621	130900	139888200	97900	97900	97900	97900	2
428	20240621	130800	139692400	98000	98000	98000	98000	0
429	20240621	130700	139692400	98000	98000	98000	98000	1
430	20240621	130600	139594400	98000	98000	98000	98000	0
431	20240621	130500	139594400	98000	98000	98000	98000	1
432	20240621	130400	139496400	98000	98000	98000	98000	1
433	20240621	130300	139398400	98000	98000	98000	98000	0
434	20240621	130200	139398400	98000	98000	98000	98000	1
435	20240621	130100	139300400	98000	98000	98000	98000	0
436	20240621	130000	139300400	98000	98000	98000	98000	10
437	20240621	125900	138320400	98000	98000	98000	98000	0
438	20240621	125800	138320400	98000	98000	98000	98000	1
439	20240621	125700	138222400	98000	98000	98000	98000	0
440	20240621	125600	138222400	98000	98000	98000	98000	3
441	20240621	125500	137928400	98000	98000	98000	98000	1
442	20240621	125400	137830400	98000	98000	98000	98000	0
443	20240621	125300	137830400	98000	98000	98000	98000	3
444	20240621	125200	137536400	98000	98000	98000	98000	0
445	20240621	125100	137536400	98000	98000	98000	98000	3
446	20240621	125000	137242400	98000	98000	98000	98000	2
447	20240621	124900	137046400	98000	98000	98000	98000	5
448	20240621	124800	136556400	98000	98000	98000	98000	4
449	20240621	124700	136164400	98000	98000	98000	98000	2
450	20240621	124600	135968400	98000	98000	98000	98000	1
451	20240621	124500	135870400	98000	98000	98000	98000	0
452	20240621	124400	135870400	98000	98000	98000	98000	1
453	20240621	124300	135772400	98000	97900	98000	97900	2
454	20240621	124200	135576500	97900	97900	97900	97900	0
455	20240621	124100	135576500	97900	97900	97900	97900	1
456	20240621	124000	135478600	97900	97900	97900	97900	3
457	20240621	123900	135184900	98000	98000	98000	98000	1
458	20240621	123800	135086900	98000	98000	98000	98000	2
459	20240621	123700	134890900	98000	98000	98000	98000	1
460	20240621	123600	134792900	98000	98000	98000	98000	0
461	20240621	123500	134792900	98000	98000	98000	98000	3
462	20240621	123400	134498900	98000	98000	98000	98000	0
463	20240621	123300	134498900	98000	98000	98000	98000	1
464	20240621	123200	134400900	98000	98000	98000	98000	3
465	20240621	123100	134106900	98000	98000	98000	98000	0
466	20240621	123000	134106900	98000	98000	98000	98000	1
467	20240621	122900	134008900	98000	98000	98000	98000	2
468	20240621	122800	133812900	98000	98000	98000	98000	1
469	20240621	122700	133714900	98000	98000	98000	98000	0
470	20240621	122600	133714900	98000	98000	98000	98000	4
471	20240621	122500	133322900	98000	98000	98000	98000	1
472	20240621	122400	133224900	98000	98000	98000	98000	0
473	20240621	122300	133224900	98000	98000	98000	98000	3
474	20240621	122200	132930900	98000	98000	98000	98000	0
475	20240621	122100	132930900	98000	98000	98000	98000	1
476	20240621	122000	132832900	98000	98000	98000	98000	2
477	20240621	121900	132636900	98000	98000	98000	98000	1
478	20240621	121800	132538900	98000	98000	98000	98000	1
479	20240621	121700	132440900	98000	98000	98000	98000	2
480	20240621	121600	132244900	98000	98000	98000	98000	1
481	20240621	121500	132146900	98000	98000	98000	98000	0
482	20240621	121400	132146900	98000	98000	98000	98000	3
483	20240621	121300	131852900	98000	98000	98000	98000	0
484	20240621	121200	131852900	98000	98000	98000	98000	2
485	20240621	121100	131656900	98000	98000	98000	98000	3
486	20240621	121000	131362900	97900	97900	97900	97900	0
487	20240621	120900	131362900	97900	97900	97900	97900	0
488	20240621	120800	131362900	97900	97900	97900	97900	0
489	20240621	120700	131362900	97900	97900	97900	97900	9
490	20240621	120600	130481800	97900	97900	97900	97900	0
491	20240621	120500	130481800	97900	97800	97900	97800	5
492	20240621	120400	129992700	97800	97800	97800	97800	5
493	20240621	120300	129503700	97800	97800	97800	97800	0
494	20240621	120200	129503700	97800	97800	97800	97800	1
495	20240621	120100	129405900	97800	97800	97800	97800	0
496	20240621	120000	129405900	97800	97700	97800	97700	4
497	20240621	115900	129015000	97700	97700	97700	97700	2
498	20240621	115800	128819600	97500	97500	97500	97500	0
499	20240621	115700	128819600	97500	97500	97500	97500	2
500	20240621	115600	128624600	97400	97400	97400	97400	0
501	20240621	115500	128624600	97400	97400	97400	97400	1
502	20240621	115400	128527200	97500	97500	97500	97500	1
503	20240621	115300	128429700	97500	97500	97500	97500	0
504	20240621	115200	128429700	97500	97500	97500	97500	1
505	20240621	115100	128332200	97500	97500	97500	97500	4
506	20240621	115000	127942200	97700	97700	97700	97600	7
507	20240621	114900	127258700	97500	97500	97500	97500	2
508	20240621	114800	127063700	97200	97200	97200	97200	0
509	20240621	114700	127063700	97200	97200	97200	97200	0
510	20240621	114600	127063700	97200	97200	97200	97200	0
511	20240621	114500	127063700	97200	97200	97200	97200	0
512	20240621	114400	127063700	97200	97200	97200	97200	0
513	20240621	114300	127063700	97200	97200	97200	97200	0
514	20240621	114200	127063700	97200	97200	97200	97200	0
515	20240621	114100	127063700	97200	97200	97200	97200	2
516	20240621	114000	126869300	96900	96900	96900	96900	0
517	20240621	113900	126869300	96900	96900	96900	96900	0
518	20240621	113800	126869300	96900	97700	97700	96900	40
519	20240621	113700	122978600	97700	97700	97700	97700	2
520	20240621	113600	122783200	97500	97500	97500	97500	0
521	20240621	113500	122783200	97500	97500	97500	97500	0
522	20240621	113400	122783200	97500	97500	97500	97500	0
523	20240621	113300	122783200	97500	97500	97500	97500	0
524	20240621	113200	122783200	97500	97500	97500	97500	0
525	20240621	113100	122783200	97500	97600	97600	97500	21
526	20240621	113000	120735600	97600	97600	97600	97600	0
527	20240621	112900	120735600	97600	97600	97600	97600	1
528	20240621	112800	120638000	97600	97600	97600	97600	0
529	20240621	112700	120638000	97600	97600	97600	97600	1
530	20240621	112600	120540400	97600	97600	97600	97600	0
531	20240621	112500	120540400	97600	97600	97600	97600	1
532	20240621	112400	120442800	97600	97600	97600	97600	0
533	20240621	112300	120442800	97600	97600	97600	97600	1
534	20240621	112200	120345200	97800	97100	97800	97000	51
535	20240621	112100	115396600	97800	97200	97800	97200	5
536	20240621	112000	114910000	97800	97400	97800	97100	51
537	20240621	111900	109955100	98000	98000	98000	98000	0
538	20240621	111800	109955100	98000	97600	98000	97200	35
539	20240621	111700	106547600	97700	97800	97800	97700	3
540	20240621	111600	106254400	97800	97800	97800	97800	2
541	20240621	111500	106058800	97800	97800	97800	97800	2
542	20240621	111400	105863200	97800	97800	97800	97800	0
543	20240621	111300	105863200	97800	97800	97800	97800	2
544	20240621	111200	105667600	97800	97800	97800	97800	0
545	20240621	111100	105667600	97800	97800	97800	97800	5
546	20240621	111000	105178600	98000	98000	98000	98000	0
547	20240621	110900	105178600	98000	98000	98000	98000	1
548	20240621	110800	105080600	98000	98000	98000	98000	1
549	20240621	110700	104982600	98000	98000	98000	98000	0
550	20240621	110600	104982600	98000	97900	98000	97900	6
551	20240621	110500	104394900	97200	97200	97200	97200	0
552	20240621	110400	104394900	97200	97200	97200	97200	0
553	20240621	110300	104394900	97200	97200	97200	97200	0
554	20240621	110200	104394900	97200	97200	97200	97200	0
555	20240621	110100	104394900	97200	97200	97200	97200	0
556	20240621	110000	104394900	97200	97200	97200	97200	0
557	20240621	105900	104394900	97200	97200	97200	97200	0
558	20240621	105800	104394900	97200	97200	97200	97200	0
559	20240621	105700	104394900	97200	97200	97200	97200	0
560	20240621	105600	104394900	97200	97200	97200	97200	0
561	20240621	105500	104394900	97200	97200	97200	97200	1
562	20240621	105400	104297700	97200	97200	97200	97200	0
563	20240621	105300	104297700	97200	97400	97400	97200	50
564	20240621	105200	99430700	97300	98200	98200	97300	44
565	20240621	105100	95134900	98200	98200	98200	98200	0
566	20240621	105000	95134900	98200	98200	98200	98200	1
567	20240621	104900	95036700	98200	98200	98200	98200	2
568	20240621	104800	94840300	98100	98100	98100	98100	2
569	20240621	104700	94644100	98200	98200	98200	98200	1
570	20240621	104600	94545900	98200	98200	98200	98200	2
571	20240621	104500	94349500	98200	98200	98200	98200	1
572	20240621	104400	94251300	98200	98200	98200	98200	0
573	20240621	104300	94251300	98200	98200	98200	98200	1
574	20240621	104200	94153100	98200	98200	98200	98200	0
575	20240621	104100	94153100	98200	98200	98200	98200	1
576	20240621	104000	94054900	98200	98200	98200	98200	1
577	20240621	103900	93956700	98200	98200	98200	98200	0
578	20240621	103800	93956700	98200	98200	98200	98200	1
579	20240621	103700	93858500	98200	98300	98300	98200	9
580	20240621	103600	92974500	98200	98200	98200	98200	0
581	20240621	103500	92974500	98200	98200	98200	98200	0
582	20240621	103400	92974500	98200	98200	98200	98200	0
583	20240621	103300	92974500	98200	98300	98300	98200	3
584	20240621	103200	92679800	98300	98300	98300	98300	0
585	20240621	103100	92679800	98300	98300	98300	98300	3
586	20240621	103000	92384900	98300	98300	98300	98300	0
587	20240621	102900	92384900	98300	98300	98300	98300	1
588	20240621	102800	92286600	98400	98400	98400	98400	0
589	20240621	102700	92286600	98400	98400	98400	98400	1
590	20240621	102600	92188200	98400	98400	98400	98400	1
591	20240621	102500	92089800	98400	98400	98400	98400	2
592	20240621	102400	91893000	98400	98400	98400	98400	1
593	20240621	102300	91794600	98400	98400	98400	98400	0
594	20240621	102200	91794600	98400	98400	98400	98400	1
595	20240621	102100	91696200	98500	98500	98500	98500	0
596	20240621	102000	91696200	98500	98500	98500	98500	1
597	20240621	101900	91597700	98500	98600	98600	98500	4
598	20240621	101800	91203500	98600	98600	98600	98600	0
599	20240621	101700	91203500	98600	98600	98600	98600	1
600	20240621	101600	91104900	98600	98600	98600	98600	0
601	20240621	101500	91104900	98600	98600	98600	98600	3
602	20240621	101400	90809100	98600	98600	98600	98600	0
603	20240621	101300	90809100	98600	98500	98600	98500	6
604	20240621	101200	90217900	98500	98400	98500	98400	27
605	20240621	101100	87560900	98400	98400	98400	98400	0
606	20240621	101000	87560900	98400	98400	98400	98400	25
607	20240621	100900	85100900	98400	98400	98400	98400	0
608	20240621	100800	85100900	98400	98400	98400	98400	3
609	20240621	100700	84805700	97900	97900	97900	97900	0
610	20240621	100600	84805700	97900	98100	98100	97900	6
611	20240621	100500	84217500	98000	98000	98000	98000	0
612	20240621	100400	84217500	98000	98000	98000	98000	0
613	20240621	100300	84217500	98000	98300	98300	98000	5
614	20240621	100200	83726700	98400	98400	98400	98400	1
615	20240621	100100	83628300	98400	98400	98400	98400	0
616	20240621	100000	83628300	98400	98400	98400	98400	12
617	20240621	095900	82447500	98500	98600	98600	98500	4
618	20240621	095800	82053300	98700	98700	98700	98700	1
619	20240621	095700	81954600	98700	98700	98700	98700	2
620	20240621	095600	81757200	98800	98700	98800	98700	101
621	20240621	095500	71781500	98700	98700	98700	98700	0
622	20240621	095400	71781500	98700	98700	98700	98600	5
623	20240621	095300	71288100	98700	98700	98700	98700	10
624	20240621	095200	70301100	98700	98700	98700	98700	1
625	20240621	095100	70202400	98700	98700	98700	98600	4
626	20240621	095000	69807700	98700	98700	98700	98700	8
627	20240621	094900	69018100	98600	98600	98600	98600	20
628	20240621	094800	67046100	98500	98500	98500	98500	0
629	20240621	094700	67046100	98500	98500	98500	98500	4
630	20240621	094600	66652100	98600	98600	98600	98600	0
631	20240621	094500	66652100	98600	98600	98600	98600	4
632	20240621	094400	66257700	98600	98600	98600	98600	1
633	20240621	094300	66159100	98500	98500	98500	98500	0
634	20240621	094200	66159100	98500	98500	98500	98500	2
635	20240621	094100	65962100	98400	98400	98400	98400	0
636	20240621	094000	65962100	98400	98400	98400	98400	0
637	20240621	093900	65962100	98400	98500	98500	98400	4
638	20240621	093800	65568300	98400	98400	98400	98400	1
639	20240621	093700	65469900	98400	98700	98700	98400	4
640	20240621	093600	65075800	98700	98700	98700	98700	0
641	20240621	093500	65075800	98700	98700	98700	98700	1
642	20240621	093400	64977100	98700	98700	98700	98700	0
643	20240621	093300	64977100	98700	98700	98700	98700	1
644	20240621	093200	64878400	98700	98700	98700	98700	0
645	20240621	093100	64878400	98700	98700	98700	98700	36
646	20240621	093000	61325200	98700	98700	98700	98700	1
647	20240621	092900	61226500	98700	98700	98700	98700	0
648	20240621	092800	61226500	98700	98700	98700	98700	4
649	20240621	092700	60831700	98800	98600	98800	98600	190
650	20240621	092600	42071600	98600	98600	98600	98600	1
651	20240621	092500	41973000	98700	98300	98700	98000	123
652	20240621	092400	29873100	98300	98400	98400	98300	8
653	20240621	092300	29086400	98400	98400	98400	98400	1
654	20240621	092200	28988000	98400	98400	98400	98400	3
655	20240621	092100	28692800	98500	98500	98500	98500	1
656	20240621	092000	28594300	98500	98400	98500	98400	40
657	20240621	091900	24654900	98400	98400	98400	98400	1
658	20240621	091800	24556500	98400	98400	98400	98400	0
659	20240621	091700	24556500	98400	98400	98400	98400	1
660	20240621	091600	24458100	98400	98400	98400	98400	1
661	20240621	091500	24359700	98500	98500	98500	98500	0
662	20240621	091400	24359700	98500	98500	98500	98500	1
663	20240621	091300	24261200	98500	98100	98500	98100	137
664	20240621	091200	10790700	98000	98000	98000	98000	3
665	20240621	091100	10496700	98000	98000	98200	98000	11
666	20240621	091000	9417300	98200	98200	98200	98100	5
667	20240621	090900	8926400	98200	98200	98200	98200	1
668	20240621	090800	8828200	98100	98100	98100	98100	28
669	20240621	090700	6081400	98100	98100	98100	98100	14
670	20240621	090600	4708000	98100	98100	98100	98100	1
671	20240621	090500	4609900	98100	98300	98300	98100	18
672	20240621	090400	2843700	98300	98100	98300	98100	17
673	20240621	090300	1175500	98100	98100	98100	98100	1
674	20240621	090200	1077400	98000	97900	98000	97900	10
675	20240621	090100	97700	97700	97700	97700	97700	0
676	20240621	090000	97700	97700	97700	97700	97700	1