KissMeData/120030/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	201300	73797700	96600	96600	96600	96600	4
3	20240618	201200	73797700	96600	96600	96600	96600	0
4	20240618	201100	73797700	96600	96600	96600	96600	0
5	20240618	201000	73797700	96600	96600	96600	96600	0
6	20240618	200900	73797700	96600	96600	96600	96600	0
7	20240618	200800	73797700	96600	96600	96600	96600	0
8	20240618	200700	73797700	96600	96600	96600	96600	0
9	20240618	200600	73797700	96600	96600	96600	96600	0
10	20240618	200500	73797700	96600	96600	96600	96600	0
11	20240618	200400	73797700	96600	96600	96600	96600	0
12	20240618	200300	73797700	96600	96600	96600	96600	0
13	20240618	200200	73797700	96600	96600	96600	96600	0
14	20240618	200100	73797700	96600	96600	96600	96600	0
15	20240618	200000	73797700	96600	96600	96600	96600	0
16	20240618	195900	73797700	96600	96600	96600	96600	0
17	20240618	195800	73797700	96600	96600	96600	96600	0
18	20240618	195700	73797700	96600	96600	96600	96600	0
19	20240618	195600	73797700	96600	96600	96600	96600	0
20	20240618	195500	73797700	96600	96600	96600	96600	0
21	20240618	195400	73797700	96600	96600	96600	96600	0
22	20240618	195300	73797700	96600	96600	96600	96600	0
23	20240618	195200	73797700	96600	96600	96600	96600	0
24	20240618	195100	73797700	96600	96600	96600	96600	0
25	20240618	195000	73797700	96600	96600	96600	96600	0
26	20240618	194900	73797700	96600	96600	96600	96600	0
27	20240618	194800	73797700	96600	96600	96600	96600	0
28	20240618	194700	73797700	96600	96600	96600	96600	0
29	20240618	194600	73797700	96600	96600	96600	96600	0
30	20240618	194500	73797700	96600	96600	96600	96600	0
31	20240618	194400	73797700	96600	96600	96600	96600	0
32	20240618	194300	73797700	96600	96600	96600	96600	4
33	20240618	194200	73797700	96600	96600	96600	96600	0
34	20240618	194100	73797700	96600	96600	96600	96600	0
35	20240618	194000	73797700	96600	96600	96600	96600	0
36	20240618	193900	73797700	96600	96600	96600	96600	0
37	20240618	193800	73797700	96600	96600	96600	96600	0
38	20240618	193700	73797700	96600	96600	96600	96600	0
39	20240618	193600	73797700	96600	96600	96600	96600	0
40	20240618	193500	73797700	96600	96600	96600	96600	0
41	20240618	193400	73797700	96600	96600	96600	96600	0
42	20240618	193300	73797700	96600	96600	96600	96600	0
43	20240618	193200	73797700	96600	96600	96600	96600	0
44	20240618	193100	73797700	96600	96600	96600	96600	0
45	20240618	193000	73797700	96600	96600	96600	96600	0
46	20240618	192900	73797700	96600	96600	96600	96600	0
47	20240618	192800	73797700	96600	96600	96600	96600	0
48	20240618	192700	73797700	96600	96600	96600	96600	0
49	20240618	192600	73797700	96600	96600	96600	96600	0
50	20240618	192500	73797700	96600	96600	96600	96600	0
51	20240618	192400	73797700	96600	96600	96600	96600	0
52	20240618	192300	73797700	96600	96600	96600	96600	0
53	20240618	192200	73797700	96600	96600	96600	96600	0
54	20240618	192100	73797700	96600	96600	96600	96600	0
55	20240618	192000	73797700	96600	96600	96600	96600	0
56	20240618	191900	73797700	96600	96600	96600	96600	0
57	20240618	191800	73797700	96600	96600	96600	96600	0
58	20240618	191700	73797700	96600	96600	96600	96600	0
59	20240618	191600	73797700	96600	96600	96600	96600	0
60	20240618	191500	73797700	96600	96600	96600	96600	0
61	20240618	191400	73797700	96600	96600	96600	96600	0
62	20240618	191300	73797700	96600	96600	96600	96600	4
63	20240618	191200	73797700	96600	96600	96600	96600	0
64	20240618	191100	73797700	96600	96600	96600	96600	0
65	20240618	191000	73797700	96600	96600	96600	96600	0
66	20240618	190900	73797700	96600	96600	96600	96600	0
67	20240618	190800	73797700	96600	96600	96600	96600	0
68	20240618	190700	73797700	96600	96600	96600	96600	0
69	20240618	190600	73797700	96600	96600	96600	96600	0
70	20240618	190500	73797700	96600	96600	96600	96600	0
71	20240618	190400	73797700	96600	96600	96600	96600	0
72	20240618	190300	73797700	96600	96600	96600	96600	0
73	20240618	190200	73797700	96600	96600	96600	96600	0
74	20240618	190100	73797700	96600	96600	96600	96600	0
75	20240618	190000	73797700	96600	96600	96600	96600	0
76	20240618	185900	73797700	96600	96600	96600	96600	0
77	20240618	185800	73797700	96600	96600	96600	96600	0
78	20240618	185700	73797700	96600	96600	96600	96600	0
79	20240618	185600	73797700	96600	96600	96600	96600	0
80	20240618	185500	73797700	96600	96600	96600	96600	0
81	20240618	185400	73797700	96600	96600	96600	96600	0
82	20240618	185300	73797700	96600	96600	96600	96600	0
83	20240618	185200	73797700	96600	96600	96600	96600	0
84	20240618	185100	73797700	96600	96600	96600	96600	0
85	20240618	185000	73797700	96600	96600	96600	96600	0
86	20240618	184900	73797700	96600	96600	96600	96600	0
87	20240618	184800	73797700	96600	96600	96600	96600	0
88	20240618	184700	73797700	96600	96600	96600	96600	0
89	20240618	184600	73797700	96600	96600	96600	96600	0
90	20240618	184500	73797700	96600	96600	96600	96600	0
91	20240618	184400	73797700	96600	96600	96600	96600	0
92	20240618	184300	73797700	96600	96600	96600	96600	4
93	20240618	184200	73797700	96600	96600	96600	96600	0
94	20240618	184100	73797700	96600	96600	96600	96600	0
95	20240618	184000	73797700	96600	96600	96600	96600	0
96	20240618	183900	73797700	96600	96600	96600	96600	0
97	20240618	183800	73797700	96600	96600	96600	96600	0
98	20240618	183700	73797700	96600	96600	96600	96600	0
99	20240618	183600	73797700	96600	96600	96600	96600	0
100	20240618	183500	73797700	96600	96600	96600	96600	0
101	20240618	183400	73797700	96600	96600	96600	96600	0
102	20240618	183300	73797700	96600	96600	96600	96600	0
103	20240618	183200	73797700	96600	96600	96600	96600	0
104	20240618	183100	73797700	96600	96600	96600	96600	0
105	20240618	183000	73797700	96600	96600	96600	96600	0
106	20240618	182900	73797700	96600	96600	96600	96600	0
107	20240618	182800	73797700	96600	96600	96600	96600	0
108	20240618	182700	73797700	96600	96600	96600	96600	0
109	20240618	182600	73797700	96600	96600	96600	96600	0
110	20240618	182500	73797700	96600	96600	96600	96600	0
111	20240618	182400	73797700	96600	96600	96600	96600	0
112	20240618	182300	73797700	96600	96600	96600	96600	0
113	20240618	182200	73797700	96600	96600	96600	96600	0
114	20240618	182100	73797700	96600	96600	96600	96600	0
115	20240618	182000	73797700	96600	96600	96600	96600	0
116	20240618	181900	73797700	96600	96600	96600	96600	0
117	20240618	181800	73797700	96600	96600	96600	96600	0
118	20240618	181700	73797700	96600	96600	96600	96600	0
119	20240618	181600	73797700	96600	96600	96600	96600	0
120	20240618	181500	73797700	96600	96600	96600	96600	0
121	20240618	181400	73797700	96600	96600	96600	96600	0
122	20240618	181300	73797700	96600	96600	96600	96600	4
123	20240618	181200	73797700	96600	96600	96600	96600	0
124	20240618	181100	73797700	96600	96600	96600	96600	0
125	20240618	181000	73797700	96600	96600	96600	96600	0
126	20240618	180900	73797700	96600	96600	96600	96600	0
127	20240618	180800	73797700	96600	96600	96600	96600	0
128	20240618	180700	73797700	96600	96600	96600	96600	0
129	20240618	180600	73797700	96600	96600	96600	96600	0
130	20240618	180500	73797700	96600	96600	96600	96600	0
131	20240618	180400	73797700	96600	96600	96600	96600	0
132	20240618	180300	73797700	96600	96600	96600	96600	0
133	20240618	180200	73797700	96600	96600	96600	96600	0
134	20240618	180100	73797700	96600	96600	96600	96600	0
135	20240618	180000	73797700	96600	96600	96600	96600	0
136	20240618	175900	73797700	96600	96600	96600	96600	0
137	20240618	175800	73797700	96600	96600	96600	96600	0
138	20240618	175700	73797700	96600	96600	96600	96600	0
139	20240618	175600	73797700	96600	96600	96600	96600	0
140	20240618	175500	73797700	96600	96600	96600	96600	0
141	20240618	175400	73797700	96600	96600	96600	96600	0
142	20240618	175300	73797700	96600	96600	96600	96600	0
143	20240618	175200	73797700	96600	96600	96600	96600	0
144	20240618	175100	73797700	96600	96600	96600	96600	0
145	20240618	175000	73797700	96600	96600	96600	96600	0
146	20240618	174900	73797700	96600	96600	96600	96600	0
147	20240618	174800	73797700	96600	96600	96600	96600	0
148	20240618	174700	73797700	96600	96600	96600	96600	0
149	20240618	174600	73797700	96600	96600	96600	96600	0
150	20240618	174500	73797700	96600	96600	96600	96600	0
151	20240618	174400	73797700	96600	96600	96600	96600	0
152	20240618	174300	73797700	96600	96600	96600	96600	4
153	20240618	174200	73797700	96600	96600	96600	96600	0
154	20240618	174100	73797700	96600	96600	96600	96600	0
155	20240618	174000	73797700	96600	96600	96600	96600	0
156	20240618	173900	73797700	96600	96600	96600	96600	0
157	20240618	173800	73797700	96600	96600	96600	96600	0
158	20240618	173700	73797700	96600	96600	96600	96600	0
159	20240618	173600	73797700	96600	96600	96600	96600	0
160	20240618	173500	73797700	96600	96600	96600	96600	0
161	20240618	173400	73797700	96600	96600	96600	96600	0
162	20240618	173300	73797700	96600	96600	96600	96600	0
163	20240618	173200	73797700	96600	96600	96600	96600	0
164	20240618	173100	73797700	96600	96600	96600	96600	0
165	20240618	173000	73797700	96600	96600	96600	96600	0
166	20240618	172900	73797700	96600	96600	96600	96600	0
167	20240618	172800	73797700	96600	96600	96600	96600	0
168	20240618	172700	73797700	96600	96600	96600	96600	0
169	20240618	172600	73797700	96600	96600	96600	96600	0
170	20240618	172500	73797700	96600	96600	96600	96600	0
171	20240618	172400	73797700	96600	96600	96600	96600	0
172	20240618	172300	73797700	96600	96600	96600	96600	0
173	20240618	172200	73797700	96600	96600	96600	96600	0
174	20240618	172100	73797700	96600	96600	96600	96600	0
175	20240618	172000	73797700	96600	96600	96600	96600	0
176	20240618	171900	73797700	96600	96600	96600	96600	0
177	20240618	171800	73797700	96600	96600	96600	96600	0
178	20240618	171700	73797700	96600	96600	96600	96600	0
179	20240618	171600	73797700	96600	96600	96600	96600	0
180	20240618	171500	73797700	96600	96600	96600	96600	0
181	20240618	171400	73797700	96600	96600	96600	96600	0
182	20240618	171300	73797700	96600	96600	96600	96600	4
183	20240618	171200	73797700	96600	96600	96600	96600	0
184	20240618	171100	73797700	96600	96600	96600	96600	0
185	20240618	171000	73797700	96600	96600	96600	96600	0
186	20240618	170900	73797700	96600	96600	96600	96600	0
187	20240618	170800	73797700	96600	96600	96600	96600	0
188	20240618	170700	73797700	96600	96600	96600	96600	0
189	20240618	170600	73797700	96600	96600	96600	96600	0
190	20240618	170500	73797700	96600	96600	96600	96600	0
191	20240618	170400	73797700	96600	96600	96600	96600	0
192	20240618	170300	73797700	96600	96600	96600	96600	0
193	20240618	170200	73797700	96600	96600	96600	96600	0
194	20240618	170100	73797700	96600	96600	96600	96600	0
195	20240618	170000	73797700	96600	96600	96600	96600	0
196	20240618	165900	73797700	96600	96600	96600	96600	0
197	20240618	165800	73797700	96600	96600	96600	96600	0
198	20240618	165700	73797700	96600	96600	96600	96600	0
199	20240618	165600	73797700	96600	96600	96600	96600	0
200	20240618	165500	73797700	96600	96600	96600	96600	0
201	20240618	165400	73797700	96600	96600	96600	96600	0
202	20240618	165300	73797700	96600	96600	96600	96600	0
203	20240618	165200	73797700	96600	96600	96600	96600	0
204	20240618	165100	73797700	96600	96600	96600	96600	0
205	20240618	165000	73797700	96600	96600	96600	96600	0
206	20240618	164900	73797700	96600	96600	96600	96600	0
207	20240618	164800	73797700	96600	96600	96600	96600	0
208	20240618	164700	73797700	96600	96600	96600	96600	0
209	20240618	164600	73797700	96600	96600	96600	96600	0
210	20240618	164500	73797700	96600	96600	96600	96600	0
211	20240618	164400	73797700	96600	96600	96600	96600	0
212	20240618	164300	73797700	96600	96600	96600	96600	4
213	20240618	164200	73797700	96600	96600	96600	96600	0
214	20240618	164100	73797700	96600	96600	96600	96600	0
215	20240618	164000	73797700	96600	96600	96600	96600	0
216	20240618	163900	73797700	96600	96600	96600	96600	0
217	20240618	163800	73797700	96600	96600	96600	96600	0
218	20240618	163700	73797700	96600	96600	96600	96600	0
219	20240618	163600	73797700	96600	96600	96600	96600	0
220	20240618	163500	73797700	96600	96600	96600	96600	0
221	20240618	163400	73797700	96600	96600	96600	96600	0
222	20240618	163300	73797700	96600	96600	96600	96600	0
223	20240618	163200	73797700	96600	96600	96600	96600	0
224	20240618	163100	73797700	96600	96600	96600	96600	0
225	20240618	163000	73797700	96600	96600	96600	96600	0
226	20240618	162900	73797700	96600	96600	96600	96600	0
227	20240618	162800	73797700	96600	96600	96600	96600	0
228	20240618	162700	73797700	96600	96600	96600	96600	0
229	20240618	162600	73797700	96600	96600	96600	96600	0
230	20240618	162500	73797700	96600	96600	96600	96600	0
231	20240618	162400	73797700	96600	96600	96600	96600	0
232	20240618	162300	73797700	96600	96600	96600	96600	0
233	20240618	162200	73797700	96600	96600	96600	96600	0
234	20240618	162100	73797700	96600	96600	96600	96600	0
235	20240618	162000	73797700	96600	96600	96600	96600	0
236	20240618	161900	73797700	96600	96600	96600	96600	0
237	20240618	161800	73797700	96600	96600	96600	96600	0
238	20240618	161700	73797700	96600	96600	96600	96600	0
239	20240618	161600	73797700	96600	96600	96600	96600	0
240	20240618	161500	73797700	96600	96600	96600	96600	0
241	20240618	161400	73797700	96600	96600	96600	96600	0
242	20240618	161300	73797700	96600	96600	96600	96600	4
243	20240618	161200	73797700	96600	96600	96600	96600	0
244	20240618	161100	73797700	96600	96600	96600	96600	0
245	20240618	161000	73797700	96600	96600	96600	96600	0
246	20240618	160900	73797700	96600	96600	96600	96600	0
247	20240618	160800	73797700	96600	96600	96600	96600	0
248	20240618	160700	73797700	96600	96600	96600	96600	0
249	20240618	160600	73797700	96600	96600	96600	96600	0
250	20240618	160500	73797700	96600	96600	96600	96600	0
251	20240618	160400	73797700	96600	96600	96600	96600	0
252	20240618	160300	73797700	96600	96600	96600	96600	0
253	20240618	160200	73797700	96600	96600	96600	96600	0
254	20240618	160100	73797700	96600	96600	96600	96600	0
255	20240618	160000	73797700	96600	96600	96600	96600	0
256	20240618	155900	73797700	96600	96600	96600	96600	0
257	20240618	155800	73797700	96600	96600	96600	96600	0
258	20240618	155700	73797700	96600	96600	96600	96600	0
259	20240618	155600	73797700	96600	96600	96600	96600	0
260	20240618	155500	73797700	96600	96600	96600	96600	0
261	20240618	155400	73797700	96600	96600	96600	96600	0
262	20240618	155300	73797700	96600	96600	96600	96600	0
263	20240618	155200	73797700	96600	96600	96600	96600	0
264	20240618	155100	73797700	96600	96600	96600	96600	0
265	20240618	155000	73797700	96600	96600	96600	96600	0
266	20240618	154900	73797700	96600	96600	96600	96600	0
267	20240618	154800	73797700	96600	96600	96600	96600	0
268	20240618	154700	73797700	96600	96600	96600	96600	0
269	20240618	154600	73797700	96600	96600	96600	96600	0
270	20240618	154500	73797700	96600	96600	96600	96600	0
271	20240618	154400	73797700	96600	96600	96600	96600	0
272	20240618	154300	73797700	96600	96600	96600	96600	4
273	20240618	154200	73797700	96600	96600	96600	96600	0
274	20240618	154100	73797700	96600	96600	96600	96600	0
275	20240618	154000	73797700	96600	96600	96600	96600	0
276	20240618	153900	73797700	96600	96600	96600	96600	0
277	20240618	153800	73797700	96600	96600	96600	96600	0
278	20240618	153700	73797700	96600	96600	96600	96600	0
279	20240618	153600	73797700	96600	96600	96600	96600	0
280	20240618	153500	73797700	96600	96600	96600	96600	0
281	20240618	153400	73797700	96600	96600	96600	96600	0
282	20240618	153300	73797700	96600	96600	96600	96600	0
283	20240618	153200	73797700	96600	96600	96600	96600	0
284	20240618	153100	73797700	96600	96600	96600	96600	0
285	20240618	153000	73797700	96600	96600	96600	96600	4
286	20240618	152900	73411300	96400	96400	96400	96400	0
287	20240618	152800	73411300	96400	96400	96400	96400	0
288	20240618	152700	73411300	96400	96400	96400	96400	0
289	20240618	152600	73411300	96400	96400	96400	96400	0
290	20240618	152500	73411300	96400	96400	96400	96400	0
291	20240618	152400	73411300	96400	96400	96400	96400	0
292	20240618	152300	73411300	96400	96400	96400	96400	0
293	20240618	152200	73411300	96400	96400	96400	96400	0
294	20240618	152100	73411300	96400	96400	96400	96400	0
295	20240618	152000	73411300	96400	96400	96400	96400	0
296	20240618	151900	73411300	96400	96400	96400	96400	4
297	20240618	151800	73025700	96300	96300	96300	96300	0
298	20240618	151700	73025700	96300	96300	96300	96300	0
299	20240618	151600	73025700	96300	96300	96300	96300	0
300	20240618	151500	73025700	96300	96300	96300	96300	7
301	20240618	151400	72351600	96400	96400	96400	96400	10
302	20240618	151300	71387600	96400	96400	96400	96400	0
303	20240618	151200	71387600	96400	96400	96400	96400	0
304	20240618	151100	71387600	96400	96400	96400	96400	0
305	20240618	151000	71387600	96400	96400	96400	96400	0
306	20240618	150900	71387600	96400	96400	96400	96400	0
307	20240618	150800	71387600	96400	96400	96400	96400	0
308	20240618	150700	71387600	96400	96400	96400	96400	2
309	20240618	150600	71194800	96400	96400	96400	96400	3
310	20240618	150500	70905600	96400	96400	96400	96400	0
311	20240618	150400	70905600	96400	96400	96400	96400	1
312	20240618	150300	70809200	96400	96400	96400	96400	1
313	20240618	150200	70712800	96300	96300	96300	96300	0
314	20240618	150100	70712800	96300	96300	96300	96300	0
315	20240618	150000	70712800	96300	96300	96300	96300	0
316	20240618	145900	70712800	96300	96300	96300	96300	0
317	20240618	145800	70712800	96300	96300	96300	96300	5
318	20240618	145700	70231300	96400	96400	96400	96400	5
319	20240618	145600	69749300	96500	96500	96500	96500	0
320	20240618	145500	69749300	96500	96500	96500	96500	0
321	20240618	145400	69749300	96500	96500	96500	96500	0
322	20240618	145300	69749300	96500	96500	96500	96500	0
323	20240618	145200	69749300	96500	96500	96500	96500	0
324	20240618	145100	69749300	96500	96500	96500	96500	0
325	20240618	145000	69749300	96500	96500	96500	96500	0
326	20240618	144900	69749300	96500	96500	96500	96500	0
327	20240618	144800	69749300	96500	96500	96500	96500	0
328	20240618	144700	69749300	96500	96500	96500	96500	0
329	20240618	144600	69749300	96500	96500	96500	96500	3
330	20240618	144500	69459800	96400	96400	96400	96400	22
331	20240618	144400	67339000	96400	96400	96400	96400	2
332	20240618	144300	67146200	96400	96400	96400	96400	0
333	20240618	144200	67146200	96400	96400	96400	96400	10
334	20240618	144100	66182200	96400	96400	96400	96400	0
335	20240618	144000	66182200	96400	96600	96600	96400	21
336	20240618	143900	64156100	96600	96600	96600	96600	0
337	20240618	143800	64156100	96600	96600	96600	96600	0
338	20240618	143700	64156100	96600	96600	96600	96600	0
339	20240618	143600	64156100	96600	96600	96600	96600	0
340	20240618	143500	64156100	96600	96600	96600	96600	1
341	20240618	143400	64059500	96600	96600	96600	96600	1
342	20240618	143300	63962900	96600	96600	96600	96600	0
343	20240618	143200	63962900	96600	96600	96600	96600	1
344	20240618	143100	63866300	96600	96600	96600	96600	1
345	20240618	143000	63769700	96600	96600	96600	96600	1
346	20240618	142900	63673100	96600	96600	96600	96600	0
347	20240618	142800	63673100	96600	96600	96600	96600	1
348	20240618	142700	63576500	96600	96600	96600	96600	0
349	20240618	142600	63576500	96600	96600	96600	96600	0
350	20240618	142500	63576500	96600	96700	96700	96600	14
351	20240618	142400	62223900	96700	96700	96700	96700	0
352	20240618	142300	62223900	96700	96700	96700	96700	3
353	20240618	142200	61933800	96700	96700	96700	96700	0
354	20240618	142100	61933800	96700	96700	96700	96700	0
355	20240618	142000	61933800	96700	96700	96700	96700	0
356	20240618	141900	61933800	96700	96700	96700	96700	0
357	20240618	141800	61933800	96700	96800	96800	96700	3
358	20240618	141700	61643600	96800	96800	96800	96800	0
359	20240618	141600	61643600	96800	96900	96900	96800	2
360	20240618	141500	61449900	96800	96800	96800	96800	0
361	20240618	141400	61449900	96800	96800	96800	96800	1
362	20240618	141300	61353100	96700	96700	96700	96700	0
363	20240618	141200	61353100	96700	96700	96700	96700	0
364	20240618	141100	61353100	96700	96700	96700	96700	0
365	20240618	141000	61353100	96700	96700	96700	96700	0
366	20240618	140900	61353100	96700	96700	96700	96700	0
367	20240618	140800	61353100	96700	96700	96700	96700	0
368	20240618	140700	61353100	96700	96700	96700	96700	6
369	20240618	140600	60772900	96800	96800	96800	96800	1
370	20240618	140500	60676100	96800	96800	96800	96800	1
371	20240618	140400	60579300	96800	96800	96800	96800	1
372	20240618	140300	60482500	96800	96800	96800	96800	0
373	20240618	140200	60482500	96800	96800	96800	96800	1
374	20240618	140100	60385700	96800	96800	96800	96800	0
375	20240618	140000	60385700	96800	96800	96800	96800	1
376	20240618	135900	60288900	96800	96800	96800	96800	0
377	20240618	135800	60288900	96800	96800	96800	96800	1
378	20240618	135700	60192100	96800	96800	96800	96800	1
379	20240618	135600	60095300	96800	96800	96800	96800	0
380	20240618	135500	60095300	96800	96800	96800	96800	1
381	20240618	135400	59998500	96800	96800	96800	96800	28
382	20240618	135300	57288100	96800	96800	96800	96800	1
383	20240618	135200	57191300	96800	96800	96800	96800	0
384	20240618	135100	57191300	96800	96800	96800	96800	1
385	20240618	135000	57094500	96800	96800	96800	96800	1
386	20240618	134900	56997700	96800	96800	96800	96800	0
387	20240618	134800	56997700	96800	96800	96800	96800	1
388	20240618	134700	56900900	96800	96800	96800	96800	0
389	20240618	134600	56900900	96800	96800	96800	96800	1
390	20240618	134500	56804100	96800	96800	96800	96800	0
391	20240618	134400	56804100	96800	96800	96800	96800	1
392	20240618	134300	56707300	96800	96800	96800	96800	0
393	20240618	134200	56707300	96800	96800	96800	96800	3
394	20240618	134100	56416900	96900	96900	96900	96900	1
395	20240618	134000	56320000	96900	96900	96900	96900	0
396	20240618	133900	56320000	96900	96900	96900	96900	2
397	20240618	133800	56126200	96900	96900	96900	96900	0
398	20240618	133700	56126200	96900	96900	96900	96900	1
399	20240618	133600	56029300	96800	96800	96800	96800	0
400	20240618	133500	56029300	96800	96800	96800	96800	0
401	20240618	133400	56029300	96800	96800	96800	96800	1
402	20240618	133300	55932500	96800	96800	96800	96800	0
403	20240618	133200	55932500	96800	96800	96800	96800	3
404	20240618	133100	55642100	96800	96800	96800	96800	0
405	20240618	133000	55642100	96800	96800	96800	96800	1
406	20240618	132900	55545300	96800	96800	96800	96800	0
407	20240618	132800	55545300	96800	96800	96800	96800	1
408	20240618	132700	55448500	96800	96800	96800	96800	0
409	20240618	132600	55448500	96800	96800	96800	96800	1
410	20240618	132500	55351700	96800	96800	96800	96800	1
411	20240618	132400	55254900	96800	96800	96800	96800	0
412	20240618	132300	55254900	96800	96800	96800	96800	1
413	20240618	132200	55158100	96800	96800	96800	96800	0
414	20240618	132100	55158100	96800	96800	96800	96800	1
415	20240618	132000	55061300	96800	96800	96800	96800	0
416	20240618	131900	55061300	96800	96800	96800	96800	1
417	20240618	131800	54964500	96800	96800	96800	96800	1
418	20240618	131700	54867700	96800	96800	96800	96800	0
419	20240618	131600	54867700	96800	96800	96800	96800	1
420	20240618	131500	54770900	96800	96800	96800	96800	0
421	20240618	131400	54770900	96800	96800	96800	96800	2
422	20240618	131300	54577300	96800	96800	96800	96800	0
423	20240618	131200	54577300	96800	96800	96800	96800	1
424	20240618	131100	54480500	96700	96700	96700	96700	0
425	20240618	131000	54480500	96700	96700	96700	96700	1
426	20240618	130900	54383800	96800	96800	96800	96800	1
427	20240618	130800	54287000	96800	96800	96800	96800	0
428	20240618	130700	54287000	96800	96800	96800	96800	1
429	20240618	130600	54190200	96800	96800	96800	96800	0
430	20240618	130500	54190200	96800	96800	96800	96800	1
431	20240618	130400	54093400	96900	96900	96900	96900	1
432	20240618	130300	53996500	96900	96900	96900	96900	1
433	20240618	130200	53899600	96900	96900	96900	96900	1
434	20240618	130100	53802700	96900	96900	96900	96900	0
435	20240618	130000	53802700	96900	96900	96900	96900	1
436	20240618	125900	53705800	96900	96900	96900	96900	0
437	20240618	125800	53705800	96900	96900	96900	96900	1
438	20240618	125700	53608900	96900	96900	96900	96900	0
439	20240618	125600	53608900	96900	96900	96900	96900	1
440	20240618	125500	53512000	96900	96800	96900	96800	2
441	20240618	125400	53318300	96800	96800	96800	96800	0
442	20240618	125300	53318300	96800	96800	96800	96800	1
443	20240618	125200	53221500	96700	96700	96700	96700	0
444	20240618	125100	53221500	96700	96700	96700	96700	0
445	20240618	125000	53221500	96700	96700	96700	96700	0
446	20240618	124900	53221500	96700	96700	96700	96700	0
447	20240618	124800	53221500	96700	96700	96700	96700	0
448	20240618	124700	53221500	96700	96700	96700	96700	3
449	20240618	124600	52931400	96900	96900	96900	96900	1
450	20240618	124500	52834500	96900	96900	96900	96900	0
451	20240618	124400	52834500	96900	96900	96900	96900	1
452	20240618	124300	52737600	96900	96900	96900	96900	0
453	20240618	124200	52737600	96900	96900	96900	96900	1
454	20240618	124100	52640700	96900	96800	96900	96800	8
455	20240618	124000	51865700	96800	96800	96800	96800	21
456	20240618	123900	49832900	96800	96800	96800	96800	1
457	20240618	123800	49736100	96800	96800	96800	96800	0
458	20240618	123700	49736100	96800	96800	96800	96800	2
459	20240618	123600	49542500	96800	96800	96800	96800	0
460	20240618	123500	49542500	96800	96800	96800	96800	1
461	20240618	123400	49445700	96700	96700	96700	96700	0
462	20240618	123300	49445700	96700	96700	96700	96700	5
463	20240618	123200	48962200	96700	96700	96700	96700	1
464	20240618	123100	48865500	96700	96700	96700	96700	0
465	20240618	123000	48865500	96700	96700	96700	96700	1
466	20240618	122900	48768800	96700	96700	96700	96700	0
467	20240618	122800	48768800	96700	96700	96700	96700	1
468	20240618	122700	48672100	96700	96700	96700	96700	0
469	20240618	122600	48672100	96700	96700	96700	96700	1
470	20240618	122500	48575400	96700	96700	96700	96700	1
471	20240618	122400	48478700	96700	96700	96700	96700	0
472	20240618	122300	48478700	96700	96800	96800	96700	2
473	20240618	122200	48285200	96700	96700	96700	96700	52
474	20240618	122100	43256800	96600	96600	96600	96600	1
475	20240618	122000	43160200	96500	96500	96500	96500	0
476	20240618	121900	43160200	96500	96500	96500	96500	3
477	20240618	121800	42870700	96500	96500	96500	96500	1
478	20240618	121700	42774200	96500	96500	96500	96500	0
479	20240618	121600	42774200	96500	96500	96500	96500	1
480	20240618	121500	42677700	96500	96500	96500	96500	0
481	20240618	121400	42677700	96500	96500	96500	96500	2
482	20240618	121300	42484700	96500	96500	96500	96500	0
483	20240618	121200	42484700	96500	96500	96500	96500	1
484	20240618	121100	42388200	96400	96400	96400	96400	0
485	20240618	121000	42388200	96400	96400	96400	96400	0
486	20240618	120900	42388200	96400	96400	96400	96400	4
487	20240618	120800	42002600	96400	96400	96400	96400	0
488	20240618	120700	42002600	96400	96400	96400	96400	1
489	20240618	120600	41906200	96400	96400	96400	96400	0
490	20240618	120500	41906200	96400	96400	96400	96400	1
491	20240618	120400	41809800	96400	96400	96400	96400	1
492	20240618	120300	41713400	96400	96400	96400	96400	4
493	20240618	120200	41327800	96400	96400	96400	96400	2
494	20240618	120100	41135000	96400	96400	96400	96400	0
495	20240618	120000	41135000	96400	96400	96400	96400	1
496	20240618	115900	41038600	96300	96300	96300	96300	0
497	20240618	115800	41038600	96300	96300	96300	96300	0
498	20240618	115700	41038600	96300	96300	96300	96300	1
499	20240618	115600	40942300	96300	96300	96300	96300	1
500	20240618	115500	40846000	96400	96300	96400	96300	3
501	20240618	115400	40557000	96300	96300	96300	96300	0
502	20240618	115300	40557000	96300	96300	96300	96300	1
503	20240618	115200	40460700	96200	96200	96200	96200	7
504	20240618	115100	39787300	96100	96100	96100	96100	0
505	20240618	115000	39787300	96100	96100	96100	96100	0
506	20240618	114900	39787300	96100	96100	96100	96100	0
507	20240618	114800	39787300	96100	96100	96100	96100	0
508	20240618	114700	39787300	96100	96100	96100	96100	0
509	20240618	114600	39787300	96100	96100	96100	96100	0
510	20240618	114500	39787300	96100	96100	96100	96100	0
511	20240618	114400	39787300	96100	96100	96100	96100	0
512	20240618	114300	39787300	96100	96100	96100	96100	0
513	20240618	114200	39787300	96100	96100	96100	96100	0
514	20240618	114100	39787300	96100	96100	96100	96100	0
515	20240618	114000	39787300	96100	96100	96100	96100	0
516	20240618	113900	39787300	96100	96100	96100	96100	1
517	20240618	113800	39691200	96100	96300	96300	96100	47
518	20240618	113700	35171800	96500	96500	96500	96500	1
519	20240618	113600	35075300	96500	96300	96500	96300	5
520	20240618	113500	34593600	96400	96400	96400	96400	1
521	20240618	113400	34497200	96400	96400	96400	96400	0
522	20240618	113300	34497200	96400	96400	96400	96400	0
523	20240618	113200	34497200	96400	96400	96400	96400	1
524	20240618	113100	34400800	96400	96400	96400	96400	1
525	20240618	113000	34304400	96400	96400	96400	96400	2
526	20240618	112900	34111600	96400	96400	96400	96400	0
527	20240618	112800	34111600	96400	96400	96400	96400	2
528	20240618	112700	33918800	96400	96400	96400	96400	3
529	20240618	112600	33629600	96400	96400	96400	96400	1
530	20240618	112500	33533200	96500	96500	96500	96500	1
531	20240618	112400	33436700	96500	96500	96500	96500	1
532	20240618	112300	33340200	96300	96300	96300	96300	5
533	20240618	112200	32858700	96400	96400	96400	96400	1
534	20240618	112100	32762300	96400	96400	96400	96400	0
535	20240618	112000	32762300	96400	96400	96400	96400	1
536	20240618	111900	32665900	96400	96400	96400	96400	2
537	20240618	111800	32473100	96500	96500	96500	96500	1
538	20240618	111700	32376600	96500	96500	96500	96500	0
539	20240618	111600	32376600	96500	96500	96500	96500	1
540	20240618	111500	32280100	96500	96500	96500	96500	1
541	20240618	111400	32183600	96500	96500	96500	96500	0
542	20240618	111300	32183600	96500	96500	96500	96500	37
543	20240618	111200	28613100	96600	96600	96600	96600	0
544	20240618	111100	28613100	96600	96600	96600	96600	1
545	20240618	111000	28516500	96500	96500	96500	96500	0
546	20240618	110900	28516500	96500	96500	96500	96500	0
547	20240618	110800	28516500	96500	96500	96500	96500	0
548	20240618	110700	28516500	96500	96500	96500	96500	0
549	20240618	110600	28516500	96500	96500	96500	96500	0
550	20240618	110500	28516500	96500	96500	96500	96500	0
551	20240618	110400	28516500	96500	96500	96500	96500	0
552	20240618	110300	28516500	96500	96500	96500	96500	2
553	20240618	110200	28323500	96500	96500	96500	96500	0
554	20240618	110100	28323500	96500	96500	96500	96500	1
555	20240618	110000	28227000	96500	96500	96500	96500	0
556	20240618	105900	28227000	96500	96500	96500	96500	0
557	20240618	105800	28227000	96500	96500	96500	96500	0
558	20240618	105700	28227000	96500	96500	96500	96500	1
559	20240618	105600	28130500	96500	96500	96500	96500	1
560	20240618	105500	28034000	96500	96500	96500	96500	0
561	20240618	105400	28034000	96500	96500	96500	96500	1
562	20240618	105300	27937500	96500	96500	96500	96500	19
563	20240618	105200	26104000	96600	96600	96600	96600	1
564	20240618	105100	26007400	96600	96600	96600	96600	0
565	20240618	105000	26007400	96600	96600	96600	96600	15
566	20240618	104900	24558400	96700	96700	96700	96700	1
567	20240618	104800	24461700	96600	96600	96600	96600	0
568	20240618	104700	24461700	96600	96600	96600	96600	0
569	20240618	104600	24461700	96600	96600	96600	96600	0
570	20240618	104500	24461700	96600	96600	96600	96600	0
571	20240618	104400	24461700	96600	96600	96600	96600	0
572	20240618	104300	24461700	96600	96600	96600	96600	0
573	20240618	104200	24461700	96600	96600	96600	96600	0
574	20240618	104100	24461700	96600	96600	96600	96600	12
575	20240618	104000	23302500	96600	96600	96600	96600	0
576	20240618	103900	23302500	96600	96600	96600	96600	0
577	20240618	103800	23302500	96600	96600	96600	96600	1
578	20240618	103700	23205900	96600	96600	96600	96600	0
579	20240618	103600	23205900	96600	96600	96600	96600	0
580	20240618	103500	23205900	96600	96600	96600	96600	2
581	20240618	103400	23012700	96600	96600	96600	96600	0
582	20240618	103300	23012700	96600	96600	96600	96600	0
583	20240618	103200	23012700	96600	96600	96600	96600	1
584	20240618	103100	22916100	96700	96700	96700	96700	7
585	20240618	103000	22239200	96600	96600	96600	96600	8
586	20240618	102900	21466400	96700	96700	96700	96700	1
587	20240618	102800	21369700	96700	96700	96700	96700	0
588	20240618	102700	21369700	96700	96700	96700	96700	1
589	20240618	102600	21273000	96700	96700	96700	96700	1
590	20240618	102500	21176300	96700	96700	96700	96700	0
591	20240618	102400	21176300	96700	96700	96700	96700	1
592	20240618	102300	21079600	96700	96700	96700	96700	0
593	20240618	102200	21079600	96700	96700	96800	96700	3
594	20240618	102100	20789400	96700	96700	96700	96700	47
595	20240618	102000	16244500	96600	96600	96600	96600	0
596	20240618	101900	16244500	96600	96600	96600	96600	0
597	20240618	101800	16244500	96600	96600	96600	96600	1
598	20240618	101700	16147900	96700	96700	96700	96700	1
599	20240618	101600	16051200	96700	96700	96700	96700	0
600	20240618	101500	16051200	96700	96800	96800	96700	2
601	20240618	101400	15857700	96700	96700	96700	96700	0
602	20240618	101300	15857700	96700	96700	96700	96700	1
603	20240618	101200	15761000	96600	96600	96600	96600	1
604	20240618	101100	15664400	96500	96500	96500	96500	0
605	20240618	101000	15664400	96500	96500	96500	96500	0
606	20240618	100900	15664400	96500	96500	96500	96500	0
607	20240618	100800	15664400	96500	96500	96500	96500	0
608	20240618	100700	15664400	96500	96500	96500	96500	0
609	20240618	100600	15664400	96500	96500	96500	96500	0
610	20240618	100500	15664400	96500	96500	96500	96500	1
611	20240618	100400	15567900	96500	96500	96500	96500	0
612	20240618	100300	15567900	96500	96500	96500	96500	0
613	20240618	100200	15567900	96500	96500	96500	96500	0
614	20240618	100100	15567900	96500	96500	96500	96500	1
615	20240618	100000	15471400	96500	96500	96500	96500	6
616	20240618	095900	14892400	96500	96500	96500	96500	0
617	20240618	095800	14892400	96500	96500	96500	96500	6
618	20240618	095700	14313400	96500	96500	96500	96500	0
619	20240618	095600	14313400	96500	96800	96800	96500	11
620	20240618	095500	13251600	96800	96800	96800	96800	0
621	20240618	095400	13251600	96800	96800	96800	96800	1
622	20240618	095300	13154800	96800	96800	96800	96800	0
623	20240618	095200	13154800	96800	96800	96800	96800	1
624	20240618	095100	13058000	96800	96800	96800	96800	1
625	20240618	095000	12961200	96800	96800	96800	96800	0
626	20240618	094900	12961200	96800	96800	96800	96800	1
627	20240618	094800	12864400	96800	96800	96800	96800	0
628	20240618	094700	12864400	96800	96800	96800	96800	1
629	20240618	094600	12767600	96800	96800	96800	96800	0
630	20240618	094500	12767600	96800	96800	96800	96800	1
631	20240618	094400	12670800	96800	96800	96800	96800	1
632	20240618	094300	12574000	96800	96800	96800	96800	0
633	20240618	094200	12574000	96800	96800	96800	96800	1
634	20240618	094100	12477200	96800	96800	96800	96800	1
635	20240618	094000	12380400	96800	96800	96800	96800	24
636	20240618	093900	10057200	96700	96600	96700	96600	23
637	20240618	093800	7833400	96700	96700	96700	96700	2
638	20240618	093700	7640000	96700	96700	96700	96700	0
639	20240618	093600	7640000	96700	96700	96700	96700	20
640	20240618	093500	5706000	96600	96600	96600	96600	0
641	20240618	093400	5706000	96600	96600	96600	96600	9
642	20240618	093300	4836600	96700	96700	96700	96700	1
643	20240618	093200	4739900	96700	96700	96700	96700	0
644	20240618	093100	4739900	96700	96700	96700	96700	1
645	20240618	093000	4643200	96700	96700	96700	96700	1
646	20240618	092900	4546500	96700	96700	96700	96700	0
647	20240618	092800	4546500	96700	96700	96700	96700	1
648	20240618	092700	4449800	96700	96700	96700	96700	0
649	20240618	092600	4449800	96700	96700	96700	96700	1
650	20240618	092500	4353100	96700	96700	96700	96700	0
651	20240618	092400	4353100	96700	96700	96700	96700	1
652	20240618	092300	4256400	96700	96700	96700	96700	1
653	20240618	092200	4159700	96700	96700	96700	96700	0
654	20240618	092100	4159700	96700	96700	96700	96700	6
655	20240618	092000	3579500	96700	96700	96700	96700	0
656	20240618	091900	3579500	96700	96700	96700	96700	1
657	20240618	091800	3482800	96700	96700	96700	96700	0
658	20240618	091700	3482800	96700	96800	96800	96700	2
659	20240618	091600	3289300	96700	96700	96700	96700	1
660	20240618	091500	3192600	96600	96600	96600	96600	0
661	20240618	091400	3192600	96600	96600	96600	96600	0
662	20240618	091300	3192600	96600	96600	96600	96600	0
663	20240618	091200	3192600	96600	96600	96600	96600	0
664	20240618	091100	3192600	96600	96600	96600	96600	0
665	20240618	091000	3192600	96600	96600	96600	96600	0
666	20240618	090900	3192600	96600	96600	96600	96600	1
667	20240618	090800	3096000	96600	96600	96600	96600	0
668	20240618	090700	3096000	96600	96600	96600	96600	1
669	20240618	090600	2999400	96600	96600	96600	96600	0
670	20240618	090500	2999400	96600	96600	96600	96600	16
671	20240618	090400	1453800	97000	97000	97000	97000	2
672	20240618	090300	1259800	96600	96600	96600	96600	1
673	20240618	090200	1163200	96600	96600	96600	96600	2
674	20240618	090100	970000	97000	97000	97000	97000	0
675	20240618	090000	970000	97000	97000	97000	97000	10