KissMeData/120030/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	194300	140048800	97300	97300	97300	97300	63
3	20240614	194200	140048800	97300	97300	97300	97300	0
4	20240614	194100	140048800	97300	97300	97300	97300	0
5	20240614	194000	140048800	97300	97300	97300	97300	0
6	20240614	193900	140048800	97300	97300	97300	97300	0
7	20240614	193800	140048800	97300	97300	97300	97300	0
8	20240614	193700	140048800	97300	97300	97300	97300	0
9	20240614	193600	140048800	97300	97300	97300	97300	0
10	20240614	193500	140048800	97300	97300	97300	97300	0
11	20240614	193400	140048800	97300	97300	97300	97300	0
12	20240614	193300	140048800	97300	97300	97300	97300	0
13	20240614	193200	140048800	97300	97300	97300	97300	0
14	20240614	193100	140048800	97300	97300	97300	97300	0
15	20240614	193000	140048800	97300	97300	97300	97300	0
16	20240614	192900	140048800	97300	97300	97300	97300	0
17	20240614	192800	140048800	97300	97300	97300	97300	0
18	20240614	192700	140048800	97300	97300	97300	97300	0
19	20240614	192600	140048800	97300	97300	97300	97300	0
20	20240614	192500	140048800	97300	97300	97300	97300	0
21	20240614	192400	140048800	97300	97300	97300	97300	0
22	20240614	192300	140048800	97300	97300	97300	97300	0
23	20240614	192200	140048800	97300	97300	97300	97300	0
24	20240614	192100	140048800	97300	97300	97300	97300	0
25	20240614	192000	140048800	97300	97300	97300	97300	0
26	20240614	191900	140048800	97300	97300	97300	97300	0
27	20240614	191800	140048800	97300	97300	97300	97300	0
28	20240614	191700	140048800	97300	97300	97300	97300	0
29	20240614	191600	140048800	97300	97300	97300	97300	0
30	20240614	191500	140048800	97300	97300	97300	97300	0
31	20240614	191400	140048800	97300	97300	97300	97300	0
32	20240614	191300	140048800	97300	97300	97300	97300	63
33	20240614	191200	140048800	97300	97300	97300	97300	0
34	20240614	191100	140048800	97300	97300	97300	97300	0
35	20240614	191000	140048800	97300	97300	97300	97300	0
36	20240614	190900	140048800	97300	97300	97300	97300	0
37	20240614	190800	140048800	97300	97300	97300	97300	0
38	20240614	190700	140048800	97300	97300	97300	97300	0
39	20240614	190600	140048800	97300	97300	97300	97300	0
40	20240614	190500	140048800	97300	97300	97300	97300	0
41	20240614	190400	140048800	97300	97300	97300	97300	0
42	20240614	190300	140048800	97300	97300	97300	97300	0
43	20240614	190200	140048800	97300	97300	97300	97300	0
44	20240614	190100	140048800	97300	97300	97300	97300	0
45	20240614	190000	140048800	97300	97300	97300	97300	0
46	20240614	185900	140048800	97300	97300	97300	97300	0
47	20240614	185800	140048800	97300	97300	97300	97300	0
48	20240614	185700	140048800	97300	97300	97300	97300	0
49	20240614	185600	140048800	97300	97300	97300	97300	0
50	20240614	185500	140048800	97300	97300	97300	97300	0
51	20240614	185400	140048800	97300	97300	97300	97300	0
52	20240614	185300	140048800	97300	97300	97300	97300	0
53	20240614	185200	140048800	97300	97300	97300	97300	0
54	20240614	185100	140048800	97300	97300	97300	97300	0
55	20240614	185000	140048800	97300	97300	97300	97300	0
56	20240614	184900	140048800	97300	97300	97300	97300	0
57	20240614	184800	140048800	97300	97300	97300	97300	0
58	20240614	184700	140048800	97300	97300	97300	97300	0
59	20240614	184600	140048800	97300	97300	97300	97300	0
60	20240614	184500	140048800	97300	97300	97300	97300	0
61	20240614	184400	140048800	97300	97300	97300	97300	0
62	20240614	184300	140048800	97300	97300	97300	97300	63
63	20240614	184200	140048800	97300	97300	97300	97300	0
64	20240614	184100	140048800	97300	97300	97300	97300	0
65	20240614	184000	140048800	97300	97300	97300	97300	0
66	20240614	183900	140048800	97300	97300	97300	97300	0
67	20240614	183800	140048800	97300	97300	97300	97300	0
68	20240614	183700	140048800	97300	97300	97300	97300	0
69	20240614	183600	140048800	97300	97300	97300	97300	0
70	20240614	183500	140048800	97300	97300	97300	97300	0
71	20240614	183400	140048800	97300	97300	97300	97300	0
72	20240614	183300	140048800	97300	97300	97300	97300	0
73	20240614	183200	140048800	97300	97300	97300	97300	0
74	20240614	183100	140048800	97300	97300	97300	97300	0
75	20240614	183000	140048800	97300	97300	97300	97300	0
76	20240614	182900	140048800	97300	97300	97300	97300	0
77	20240614	182800	140048800	97300	97300	97300	97300	0
78	20240614	182700	140048800	97300	97300	97300	97300	0
79	20240614	182600	140048800	97300	97300	97300	97300	0
80	20240614	182500	140048800	97300	97300	97300	97300	0
81	20240614	182400	140048800	97300	97300	97300	97300	0
82	20240614	182300	140048800	97300	97300	97300	97300	0
83	20240614	182200	140048800	97300	97300	97300	97300	0
84	20240614	182100	140048800	97300	97300	97300	97300	0
85	20240614	182000	140048800	97300	97300	97300	97300	0
86	20240614	181900	140048800	97300	97300	97300	97300	0
87	20240614	181800	140048800	97300	97300	97300	97300	0
88	20240614	181700	140048800	97300	97300	97300	97300	0
89	20240614	181600	140048800	97300	97300	97300	97300	0
90	20240614	181500	140048800	97300	97300	97300	97300	0
91	20240614	181400	140048800	97300	97300	97300	97300	0
92	20240614	181300	140048800	97300	97300	97300	97300	63
93	20240614	181200	140048800	97300	97300	97300	97300	0
94	20240614	181100	140048800	97300	97300	97300	97300	0
95	20240614	181000	140048800	97300	97300	97300	97300	0
96	20240614	180900	140048800	97300	97300	97300	97300	0
97	20240614	180800	140048800	97300	97300	97300	97300	0
98	20240614	180700	140048800	97300	97300	97300	97300	0
99	20240614	180600	140048800	97300	97300	97300	97300	0
100	20240614	180500	140048800	97300	97300	97300	97300	0
101	20240614	180400	140048800	97300	97300	97300	97300	0
102	20240614	180300	140048800	97300	97300	97300	97300	0
103	20240614	180200	140048800	97300	97300	97300	97300	0
104	20240614	180100	140048800	97300	97300	97300	97300	0
105	20240614	180000	140048800	97300	97300	97300	97300	0
106	20240614	175900	140048800	97300	97300	97300	97300	0
107	20240614	175800	140048800	97300	97300	97300	97300	0
108	20240614	175700	140048800	97300	97300	97300	97300	0
109	20240614	175600	140048800	97300	97300	97300	97300	0
110	20240614	175500	140048800	97300	97300	97300	97300	0
111	20240614	175400	140048800	97300	97300	97300	97300	0
112	20240614	175300	140048800	97300	97300	97300	97300	0
113	20240614	175200	140048800	97300	97300	97300	97300	0
114	20240614	175100	140048800	97300	97300	97300	97300	0
115	20240614	175000	140048800	97300	97300	97300	97300	0
116	20240614	174900	140048800	97300	97300	97300	97300	0
117	20240614	174800	140048800	97300	97300	97300	97300	0
118	20240614	174700	140048800	97300	97300	97300	97300	0
119	20240614	174600	140048800	97300	97300	97300	97300	0
120	20240614	174500	140048800	97300	97300	97300	97300	0
121	20240614	174400	140048800	97300	97300	97300	97300	0
122	20240614	174300	140048800	97300	97300	97300	97300	63
123	20240614	174200	140048800	97300	97300	97300	97300	0
124	20240614	174100	140048800	97300	97300	97300	97300	0
125	20240614	174000	140048800	97300	97300	97300	97300	0
126	20240614	173900	140048800	97300	97300	97300	97300	0
127	20240614	173800	140048800	97300	97300	97300	97300	0
128	20240614	173700	140048800	97300	97300	97300	97300	0
129	20240614	173600	140048800	97300	97300	97300	97300	0
130	20240614	173500	140048800	97300	97300	97300	97300	0
131	20240614	173400	140048800	97300	97300	97300	97300	0
132	20240614	173300	140048800	97300	97300	97300	97300	0
133	20240614	173200	140048800	97300	97300	97300	97300	0
134	20240614	173100	140048800	97300	97300	97300	97300	0
135	20240614	173000	140048800	97300	97300	97300	97300	0
136	20240614	172900	140048800	97300	97300	97300	97300	0
137	20240614	172800	140048800	97300	97300	97300	97300	0
138	20240614	172700	140048800	97300	97300	97300	97300	0
139	20240614	172600	140048800	97300	97300	97300	97300	0
140	20240614	172500	140048800	97300	97300	97300	97300	0
141	20240614	172400	140048800	97300	97300	97300	97300	0
142	20240614	172300	140048800	97300	97300	97300	97300	0
143	20240614	172200	140048800	97300	97300	97300	97300	0
144	20240614	172100	140048800	97300	97300	97300	97300	0
145	20240614	172000	140048800	97300	97300	97300	97300	0
146	20240614	171900	140048800	97300	97300	97300	97300	0
147	20240614	171800	140048800	97300	97300	97300	97300	0
148	20240614	171700	140048800	97300	97300	97300	97300	0
149	20240614	171600	140048800	97300	97300	97300	97300	0
150	20240614	171500	140048800	97300	97300	97300	97300	0
151	20240614	171400	140048800	97300	97300	97300	97300	0
152	20240614	171300	140048800	97300	97300	97300	97300	63
153	20240614	171200	140048800	97300	97300	97300	97300	0
154	20240614	171100	140048800	97300	97300	97300	97300	0
155	20240614	171000	140048800	97300	97300	97300	97300	0
156	20240614	170900	140048800	97300	97300	97300	97300	0
157	20240614	170800	140048800	97300	97300	97300	97300	0
158	20240614	170700	140048800	97300	97300	97300	97300	0
159	20240614	170600	140048800	97300	97300	97300	97300	0
160	20240614	170500	140048800	97300	97300	97300	97300	0
161	20240614	170400	140048800	97300	97300	97300	97300	0
162	20240614	170300	140048800	97300	97300	97300	97300	0
163	20240614	170200	140048800	97300	97300	97300	97300	0
164	20240614	170100	140048800	97300	97300	97300	97300	0
165	20240614	170000	140048800	97300	97300	97300	97300	0
166	20240614	165900	140048800	97300	97300	97300	97300	0
167	20240614	165800	140048800	97300	97300	97300	97300	0
168	20240614	165700	140048800	97300	97300	97300	97300	0
169	20240614	165600	140048800	97300	97300	97300	97300	0
170	20240614	165500	140048800	97300	97300	97300	97300	0
171	20240614	165400	140048800	97300	97300	97300	97300	0
172	20240614	165300	140048800	97300	97300	97300	97300	0
173	20240614	165200	140048800	97300	97300	97300	97300	0
174	20240614	165100	140048800	97300	97300	97300	97300	0
175	20240614	165000	140048800	97300	97300	97300	97300	0
176	20240614	164900	140048800	97300	97300	97300	97300	0
177	20240614	164800	140048800	97300	97300	97300	97300	0
178	20240614	164700	140048800	97300	97300	97300	97300	0
179	20240614	164600	140048800	97300	97300	97300	97300	0
180	20240614	164500	140048800	97300	97300	97300	97300	0
181	20240614	164400	140048800	97300	97300	97300	97300	0
182	20240614	164300	140048800	97300	97300	97300	97300	63
183	20240614	164200	140048800	97300	97300	97300	97300	0
184	20240614	164100	140048800	97300	97300	97300	97300	0
185	20240614	164000	140048800	97300	97300	97300	97300	0
186	20240614	163900	140048800	97300	97300	97300	97300	0
187	20240614	163800	140048800	97300	97300	97300	97300	0
188	20240614	163700	140048800	97300	97300	97300	97300	0
189	20240614	163600	140048800	97300	97300	97300	97300	0
190	20240614	163500	140048800	97300	97300	97300	97300	0
191	20240614	163400	140048800	97300	97300	97300	97300	0
192	20240614	163300	140048800	97300	97300	97300	97300	0
193	20240614	163200	140048800	97300	97300	97300	97300	0
194	20240614	163100	140048800	97300	97300	97300	97300	0
195	20240614	163000	140048800	97300	97300	97300	97300	0
196	20240614	162900	140048800	97300	97300	97300	97300	0
197	20240614	162800	140048800	97300	97300	97300	97300	0
198	20240614	162700	140048800	97300	97300	97300	97300	0
199	20240614	162600	140048800	97300	97300	97300	97300	0
200	20240614	162500	140048800	97300	97300	97300	97300	0
201	20240614	162400	140048800	97300	97300	97300	97300	0
202	20240614	162300	140048800	97300	97300	97300	97300	0
203	20240614	162200	140048800	97300	97300	97300	97300	0
204	20240614	162100	140048800	97300	97300	97300	97300	0
205	20240614	162000	140048800	97300	97300	97300	97300	0
206	20240614	161900	140048800	97300	97300	97300	97300	0
207	20240614	161800	140048800	97300	97300	97300	97300	0
208	20240614	161700	140048800	97300	97300	97300	97300	0
209	20240614	161600	140048800	97300	97300	97300	97300	0
210	20240614	161500	140048800	97300	97300	97300	97300	0
211	20240614	161400	140048800	97300	97300	97300	97300	0
212	20240614	161300	140048800	97300	97300	97300	97300	63
213	20240614	161200	140048800	97300	97300	97300	97300	0
214	20240614	161100	140048800	97300	97300	97300	97300	0
215	20240614	161000	140048800	97300	97300	97300	97300	0
216	20240614	160900	140048800	97300	97300	97300	97300	0
217	20240614	160800	140048800	97300	97300	97300	97300	0
218	20240614	160700	140048800	97300	97300	97300	97300	0
219	20240614	160600	140048800	97300	97300	97300	97300	0
220	20240614	160500	140048800	97300	97300	97300	97300	0
221	20240614	160400	140048800	97300	97300	97300	97300	0
222	20240614	160300	140048800	97300	97300	97300	97300	0
223	20240614	160200	140048800	97300	97300	97300	97300	0
224	20240614	160100	140048800	97300	97300	97300	97300	0
225	20240614	160000	140048800	97300	97300	97300	97300	0
226	20240614	155900	140048800	97300	97300	97300	97300	0
227	20240614	155800	140048800	97300	97300	97300	97300	0
228	20240614	155700	140048800	97300	97300	97300	97300	0
229	20240614	155600	140048800	97300	97300	97300	97300	0
230	20240614	155500	140048800	97300	97300	97300	97300	0
231	20240614	155400	140048800	97300	97300	97300	97300	0
232	20240614	155300	140048800	97300	97300	97300	97300	0
233	20240614	155200	140048800	97300	97300	97300	97300	0
234	20240614	155100	140048800	97300	97300	97300	97300	0
235	20240614	155000	140048800	97300	97300	97300	97300	0
236	20240614	154900	140048800	97300	97300	97300	97300	0
237	20240614	154800	140048800	97300	97300	97300	97300	0
238	20240614	154700	140048800	97300	97300	97300	97300	0
239	20240614	154600	140048800	97300	97300	97300	97300	0
240	20240614	154500	140048800	97300	97300	97300	97300	0
241	20240614	154400	140048800	97300	97300	97300	97300	0
242	20240614	154300	140048800	97300	97300	97300	97300	63
243	20240614	154200	140048800	97300	97300	97300	97300	0
244	20240614	154100	140048800	97300	97300	97300	97300	0
245	20240614	154000	140048800	97300	97300	97300	97300	0
246	20240614	153900	140048800	97300	97300	97300	97300	0
247	20240614	153800	140048800	97300	97300	97300	97300	0
248	20240614	153700	140048800	97300	97300	97300	97300	0
249	20240614	153600	140048800	97300	97300	97300	97300	0
250	20240614	153500	140048800	97300	97300	97300	97300	0
251	20240614	153400	140048800	97300	97300	97300	97300	0
252	20240614	153300	140048800	97300	97300	97300	97300	0
253	20240614	153200	140048800	97300	97300	97300	97300	0
254	20240614	153100	140048800	97300	97300	97300	97300	0
255	20240614	153000	140048800	97300	97300	97300	97300	63
256	20240614	152900	133918900	97400	97400	97400	97400	0
257	20240614	152800	133918900	97400	97400	97400	97400	0
258	20240614	152700	133918900	97400	97400	97400	97400	0
259	20240614	152600	133918900	97400	97400	97400	97400	0
260	20240614	152500	133918900	97400	97400	97400	97400	0
261	20240614	152400	133918900	97400	97400	97400	97400	0
262	20240614	152300	133918900	97400	97400	97400	97400	0
263	20240614	152200	133918900	97400	97400	97400	97400	0
264	20240614	152100	133918900	97400	97400	97400	97400	0
265	20240614	152000	133918900	97400	97400	97400	97400	0
266	20240614	151900	133918900	97400	96500	97400	96500	72
267	20240614	151800	126939500	96500	96500	96500	96500	1
268	20240614	151700	126843000	96500	96500	96500	96500	0
269	20240614	151600	126843000	96500	96600	96600	96500	12
270	20240614	151500	125684100	96500	96500	96500	96500	0
271	20240614	151400	125684100	96500	96500	96500	96500	11
272	20240614	151300	124622600	96500	96500	96500	96500	32
273	20240614	151200	121534600	96500	96500	96500	96500	0
274	20240614	151100	121534600	96500	96500	96500	96500	36
275	20240614	151000	118060600	96500	96500	96500	96500	2
276	20240614	150900	117867600	96500	96500	96500	96500	0
277	20240614	150800	117867600	96500	96500	96500	96500	0
278	20240614	150700	117867600	96500	96500	96500	96500	0
279	20240614	150600	117867600	96500	96500	96500	96500	2
280	20240614	150500	117674600	96600	96600	96600	96600	1
281	20240614	150400	117578000	96400	96400	96400	96400	0
282	20240614	150300	117578000	96400	96400	96400	96400	0
283	20240614	150200	117578000	96400	96400	96400	96400	1
284	20240614	150100	117481600	96400	96400	96400	96400	0
285	20240614	150000	117481600	96400	96400	96400	96400	0
286	20240614	145900	117481600	96400	96400	96400	96400	0
287	20240614	145800	117481600	96400	96400	96400	96400	2
288	20240614	145700	117288800	96400	96400	96400	96400	0
289	20240614	145600	117288800	96400	96400	96400	96400	0
290	20240614	145500	117288800	96400	96400	96400	96400	0
291	20240614	145400	117288800	96400	96400	96400	96400	1
292	20240614	145300	117192400	96400	96400	96400	96400	0
293	20240614	145200	117192400	96400	96400	96400	96400	0
294	20240614	145100	117192400	96400	96400	96400	96400	2
295	20240614	145000	116999600	96400	96400	96400	96400	0
296	20240614	144900	116999600	96400	96400	96400	96400	0
297	20240614	144800	116999600	96400	96400	96400	96400	0
298	20240614	144700	116999600	96400	96400	96400	96400	1
299	20240614	144600	116903200	96400	96400	96400	96400	0
300	20240614	144500	116903200	96400	96400	96400	96400	0
301	20240614	144400	116903200	96400	96400	96400	96400	0
302	20240614	144300	116903200	96400	96400	96400	96400	2
303	20240614	144200	116710400	96500	96500	96500	96500	0
304	20240614	144100	116710400	96500	96500	96500	96500	0
305	20240614	144000	116710400	96500	96500	96500	96500	1
306	20240614	143900	116613900	96500	96400	96500	96400	3
307	20240614	143800	116324600	96500	96500	96500	96500	11
308	20240614	143700	115263100	96400	96400	96400	96400	0
309	20240614	143600	115263100	96400	96400	96400	96400	0
310	20240614	143500	115263100	96400	96500	96500	96400	2
311	20240614	143400	115070200	96500	96600	96600	96500	2
312	20240614	143300	114877100	96500	96500	96500	96500	0
313	20240614	143200	114877100	96500	96500	96500	96500	1
314	20240614	143100	114780600	96400	96500	96500	96400	4
315	20240614	143000	114394800	96500	96500	96500	96500	7
316	20240614	142900	113719300	96400	96400	96400	96400	0
317	20240614	142800	113719300	96400	96400	96400	96400	0
318	20240614	142700	113719300	96400	96400	96400	96400	1
319	20240614	142600	113622900	96400	96400	96400	96400	0
320	20240614	142500	113622900	96400	96400	96400	96400	0
321	20240614	142400	113622900	96400	96400	96400	96400	2
322	20240614	142300	113430100	96500	96500	96500	96500	2
323	20240614	142200	113237100	96400	96400	96400	96400	0
324	20240614	142100	113237100	96400	96400	96400	96400	100
325	20240614	142000	103597100	96400	96400	96400	96400	1
326	20240614	141900	103500700	96400	96400	96400	96400	0
327	20240614	141800	103500700	96400	96400	96400	96400	0
328	20240614	141700	103500700	96400	96400	96400	96400	0
329	20240614	141600	103500700	96400	96500	96500	96400	52
330	20240614	141500	98487700	96500	96500	96500	96500	0
331	20240614	141400	98487700	96500	96500	96500	96500	1
332	20240614	141300	98391200	96500	96600	96600	96500	108
333	20240614	141200	87966600	96700	96600	96700	96600	2
334	20240614	141100	87773300	96700	96700	96700	96700	2
335	20240614	141000	87579900	96600	96600	96600	96600	0
336	20240614	140900	87579900	96600	96600	96600	96600	0
337	20240614	140800	87579900	96600	96700	96700	96600	12
338	20240614	140700	86419700	96700	96700	96700	96700	2
339	20240614	140600	86226300	96700	96700	96700	96700	0
340	20240614	140500	86226300	96700	96700	96700	96700	1
341	20240614	140400	86129600	96600	96600	96600	96600	1
342	20240614	140300	86033000	96600	96600	96600	96600	0
343	20240614	140200	86033000	96600	96600	96600	96600	0
344	20240614	140100	86033000	96600	96600	96600	96600	0
345	20240614	140000	86033000	96600	96600	96600	96600	2
346	20240614	135900	85839800	96600	96600	96600	96600	0
347	20240614	135800	85839800	96600	96600	96600	96600	0
348	20240614	135700	85839800	96600	96700	96700	96600	13
349	20240614	135600	84582800	96700	96700	96700	96700	0
350	20240614	135500	84582800	96700	96700	96700	96700	1
351	20240614	135400	84486100	96600	96600	96600	96600	0
352	20240614	135300	84486100	96600	96600	96600	96600	2
353	20240614	135200	84292900	96700	96700	96700	96700	1
354	20240614	135100	84196200	96700	96700	96700	96700	2
355	20240614	135000	84002800	96700	96700	96700	96700	0
356	20240614	134900	84002800	96700	96600	96700	96600	2
357	20240614	134800	83809500	96500	96500	96500	96500	0
358	20240614	134700	83809500	96500	96500	96500	96500	0
359	20240614	134600	83809500	96500	96500	96500	96500	0
360	20240614	134500	83809500	96500	96500	96500	96500	2
361	20240614	134400	83616500	96700	96700	96700	96700	1
362	20240614	134300	83519800	96700	96700	96700	96700	2
363	20240614	134200	83326400	96500	96500	96500	96500	0
364	20240614	134100	83326400	96500	96800	96800	96500	3
365	20240614	134000	83036600	96800	96800	96800	96800	12
366	20240614	133900	81875000	96500	96500	96500	96500	0
367	20240614	133800	81875000	96500	96600	96600	96500	10
368	20240614	133700	80909800	96600	96600	96600	96600	1
369	20240614	133600	80813200	96600	96600	96600	96600	0
370	20240614	133500	80813200	96600	96600	96600	96600	0
371	20240614	133400	80813200	96600	96600	96600	96600	0
372	20240614	133300	80813200	96600	96600	96600	96600	2
373	20240614	133200	80620000	96600	96600	96600	96600	0
374	20240614	133100	80620000	96600	96600	96600	96600	0
375	20240614	133000	80620000	96600	96500	96600	96500	14
376	20240614	132900	79267700	96600	96600	96600	96600	0
377	20240614	132800	79267700	96600	96600	96600	96600	1
378	20240614	132700	79171100	96600	96600	96600	96600	0
379	20240614	132600	79171100	96600	96600	96600	96600	21
380	20240614	132500	77142500	96600	96600	96600	96600	0
381	20240614	132400	77142500	96600	96600	96600	96600	0
382	20240614	132300	77142500	96600	96600	96600	96600	0
383	20240614	132200	77142500	96600	96600	96600	96600	1
384	20240614	132100	77045900	96700	96700	96700	96700	9
385	20240614	132000	76175600	96700	96700	96700	96700	0
386	20240614	131900	76175600	96700	96700	96700	96700	0
387	20240614	131800	76175600	96700	96700	96700	96700	2
388	20240614	131700	75982200	96700	96700	96700	96700	0
389	20240614	131600	75982200	96700	96700	96700	96700	4
390	20240614	131500	75595400	96700	96700	96700	96700	0
391	20240614	131400	75595400	96700	96700	96700	96700	1
392	20240614	131300	75498700	96700	96700	96700	96700	0
393	20240614	131200	75498700	96700	96700	96700	96700	0
394	20240614	131100	75498700	96700	96700	96700	96700	0
395	20240614	131000	75498700	96700	96700	96700	96700	2
396	20240614	130900	75305300	96800	96900	96900	96800	2
397	20240614	130800	75111600	96800	96800	96800	96800	0
398	20240614	130700	75111600	96800	96700	96800	96700	4
399	20240614	130600	74724500	96600	96600	96600	96600	0
400	20240614	130500	74724500	96600	96600	96600	96600	0
401	20240614	130400	74724500	96600	96600	96600	96600	0
402	20240614	130300	74724500	96600	96600	96600	96600	2
403	20240614	130200	74531300	96600	96600	96600	96600	0
404	20240614	130100	74531300	96600	96600	96600	96600	0
405	20240614	130000	74531300	96600	96600	96600	96600	0
406	20240614	125900	74531300	96600	96600	96600	96600	1
407	20240614	125800	74434700	96600	96600	96600	96600	0
408	20240614	125700	74434700	96600	96600	96600	96600	0
409	20240614	125600	74434700	96600	96600	96600	96600	6
410	20240614	125500	73855100	96600	96600	96600	96600	4
411	20240614	125400	73468700	96600	96600	96600	96600	0
412	20240614	125300	73468700	96600	96800	96800	96600	50
413	20240614	125200	68635500	96700	96700	96700	96700	0
414	20240614	125100	68635500	96700	96900	96900	96700	4
415	20240614	125000	68248100	96900	96900	96900	96900	0
416	20240614	124900	68248100	96900	96900	96900	96900	0
417	20240614	124800	68248100	96900	96900	96900	96900	0
418	20240614	124700	68248100	96900	96900	96900	96900	2
419	20240614	124600	68054300	96900	96900	96900	96900	0
420	20240614	124500	68054300	96900	96900	96900	96900	0
421	20240614	124400	68054300	96900	96900	96900	96900	0
422	20240614	124300	68054300	96900	96900	96900	96900	1
423	20240614	124200	67957400	96900	96900	96900	96900	0
424	20240614	124100	67957400	96900	96900	96900	96900	1
425	20240614	124000	67860500	96900	96900	96900	96900	15
426	20240614	123900	66407000	96900	96900	96900	96900	0
427	20240614	123800	66407000	96900	96900	96900	96900	0
428	20240614	123700	66407000	96900	96900	96900	96900	0
429	20240614	123600	66407000	96900	96900	96900	96900	2
430	20240614	123500	66213200	96900	96900	96900	96900	0
431	20240614	123400	66213200	96900	96900	96900	96900	0
432	20240614	123300	66213200	96900	96900	96900	96900	0
433	20240614	123200	66213200	96900	96900	96900	96900	1
434	20240614	123100	66116300	96900	96900	96900	96900	0
435	20240614	123000	66116300	96900	96900	96900	96900	0
436	20240614	122900	66116300	96900	96900	96900	96900	0
437	20240614	122800	66116300	96900	96900	96900	96900	2
438	20240614	122700	65922500	96900	96900	96900	96900	0
439	20240614	122600	65922500	96900	96900	96900	96900	0
440	20240614	122500	65922500	96900	96900	96900	96900	3
441	20240614	122400	65631800	96900	96900	96900	96900	1
442	20240614	122300	65534900	97000	97000	97000	97000	1
443	20240614	122200	65437900	96900	96900	96900	96900	0
444	20240614	122100	65437900	96900	96900	96900	96900	0
445	20240614	122000	65437900	96900	96900	96900	96900	2
446	20240614	121900	65244100	96900	96900	96900	96900	1
447	20240614	121800	65147200	96900	96900	96900	96900	0
448	20240614	121700	65147200	96900	96900	96900	96900	0
449	20240614	121600	65147200	96900	96900	96900	96900	1
450	20240614	121500	65050300	96900	96900	96900	96900	0
451	20240614	121400	65050300	96900	96900	96900	96900	0
452	20240614	121300	65050300	96900	96900	96900	96900	2
453	20240614	121200	64856500	97000	97000	97000	97000	2
454	20240614	121100	64662500	97000	97000	97000	97000	1
455	20240614	121000	64565500	96900	96900	96900	96900	0
456	20240614	120900	64565500	96900	96900	96900	96900	1
457	20240614	120800	64468600	96800	96800	96800	96800	0
458	20240614	120700	64468600	96800	96800	96800	96800	0
459	20240614	120600	64468600	96800	96800	96800	96800	0
460	20240614	120500	64468600	96800	96800	96800	96800	2
461	20240614	120400	64275000	97000	97000	97000	97000	1
462	20240614	120300	64178000	97100	97100	97100	97100	0
463	20240614	120200	64178000	97100	96700	97100	96700	55
464	20240614	120100	58858700	96600	96600	96600	96600	6
465	20240614	120000	58279100	96600	96600	96600	96600	0
466	20240614	115900	58279100	96600	96600	96600	96600	2
467	20240614	115800	58085900	96700	96700	96700	96700	4
468	20240614	115700	57699100	96700	96700	96700	96700	2
469	20240614	115600	57505700	96700	96700	96700	96700	0
470	20240614	115500	57505700	96700	96700	96700	96700	0
471	20240614	115400	57505700	96700	96700	96700	96700	10
472	20240614	115300	56538700	96700	96700	96700	96700	1
473	20240614	115200	56442000	96700	96700	96700	96700	0
474	20240614	115100	56442000	96700	96700	96700	96700	0
475	20240614	115000	56442000	96700	96700	96700	96700	1
476	20240614	114900	56345300	96700	96700	96700	96700	1
477	20240614	114800	56248600	96700	96700	96700	96700	0
478	20240614	114700	56248600	96700	96700	96700	96700	17
479	20240614	114600	54604700	96700	96700	96700	96700	10
480	20240614	114500	53637700	96900	96900	96900	96900	0
481	20240614	114400	53637700	96900	96900	96900	96900	1
482	20240614	114300	53540800	96900	97000	97000	96900	4
483	20240614	114200	53153100	97000	97000	97000	97000	2
484	20240614	114100	52959100	97000	97000	97000	97000	0
485	20240614	114000	52959100	97000	97000	97000	97000	0
486	20240614	113900	52959100	97000	97000	97000	97000	0
487	20240614	113800	52959100	97000	97000	97000	97000	2
488	20240614	113700	52765100	97100	97100	97100	97100	1
489	20240614	113600	52668000	97000	97000	97000	97000	0
490	20240614	113500	52668000	97000	97000	97000	97000	0
491	20240614	113400	52668000	97000	97100	97100	97000	2
492	20240614	113300	52473900	97000	97000	97000	97000	0
493	20240614	113200	52473900	97000	97000	97000	97000	1
494	20240614	113100	52376900	96900	96900	96900	96900	0
495	20240614	113000	52376900	96900	96900	96900	96900	2
496	20240614	112900	52183100	97000	97000	97000	97000	1
497	20240614	112800	52086100	96900	96900	96900	96900	0
498	20240614	112700	52086100	96900	96900	96900	96900	0
499	20240614	112600	52086100	96900	96900	96900	96900	1
500	20240614	112500	51989200	97000	97000	97000	97000	2
501	20240614	112400	51795200	96900	96900	96900	96900	1
502	20240614	112300	51698300	96800	96800	96800	96800	2
503	20240614	112200	51504700	96700	96700	96700	96700	0
504	20240614	112100	51504700	96700	96700	96700	96700	0
505	20240614	112000	51504700	96700	96700	96700	96700	0
506	20240614	111900	51504700	96700	96700	96700	96700	1
507	20240614	111800	51408000	96600	96600	96600	96600	0
508	20240614	111700	51408000	96600	96600	96600	96600	0
509	20240614	111600	51408000	96600	96600	96600	96600	4
510	20240614	111500	51021600	96700	96700	96700	96700	2
511	20240614	111400	50828200	96600	96600	96600	96600	0
512	20240614	111300	50828200	96600	96700	96700	96600	11
513	20240614	111200	49765500	96600	96600	96600	96600	0
514	20240614	111100	49765500	96600	96600	96600	96600	1
515	20240614	111000	49668900	96600	97100	97100	96600	23
516	20240614	110900	47444900	97100	97100	97100	97100	0
517	20240614	110800	47444900	97100	97100	97100	97100	0
518	20240614	110700	47444900	97100	97100	97100	97100	2
519	20240614	110600	47250700	97100	97100	97100	97100	0
520	20240614	110500	47250700	97100	97100	97100	97100	0
521	20240614	110400	47250700	97100	97100	97100	97100	0
522	20240614	110300	47250700	97100	97100	97100	97100	1
523	20240614	110200	47153600	97100	97100	97100	97100	0
524	20240614	110100	47153600	97100	97100	97100	97100	0
525	20240614	110000	47153600	97100	97100	97100	97100	1
526	20240614	105900	47056500	97100	97100	97100	97100	2
527	20240614	105800	46862300	97100	97200	97200	97100	3
528	20240614	105700	46570900	97300	97300	97300	97300	1
529	20240614	105600	46473600	97200	97200	97200	97200	1
530	20240614	105500	46376400	97100	97100	97100	97100	0
531	20240614	105400	46376400	97100	97100	97100	97100	0
532	20240614	105300	46376400	97100	97100	97100	97100	0
533	20240614	105200	46376400	97100	97100	97100	97100	2
534	20240614	105100	46182200	97100	97100	97100	97100	0
535	20240614	105000	46182200	97100	97100	97100	97100	0
536	20240614	104900	46182200	97100	97100	97100	97100	0
537	20240614	104800	46182200	97100	97100	97100	97100	1
538	20240614	104700	46085100	97100	97100	97100	97100	0
539	20240614	104600	46085100	97100	97100	97100	97100	0
540	20240614	104500	46085100	97100	97100	97100	97100	0
541	20240614	104400	46085100	97100	97100	97100	97100	2
542	20240614	104300	45890900	97100	97100	97100	97100	0
543	20240614	104200	45890900	97100	97100	97100	97100	0
544	20240614	104100	45890900	97100	97100	97100	97100	0
545	20240614	104000	45890900	97100	97100	97100	97100	1
546	20240614	103900	45793800	97100	97100	97100	97100	0
547	20240614	103800	45793800	97100	97100	97100	97100	0
548	20240614	103700	45793800	97100	97100	97100	97100	10
549	20240614	103600	44822800	97100	97100	97100	97100	2
550	20240614	103500	44628600	97100	97100	97100	97100	0
551	20240614	103400	44628600	97100	97100	97100	97100	0
552	20240614	103300	44628600	97100	97100	97100	97100	0
553	20240614	103200	44628600	97100	97100	97100	97100	2
554	20240614	103100	44434400	97300	97400	97400	97300	15
555	20240614	103000	42973500	97400	97400	97400	97400	19
556	20240614	102900	41122900	97400	97400	97400	97400	1
557	20240614	102800	41025500	97500	97500	97500	97500	0
558	20240614	102700	41025500	97500	97600	97600	97500	2
559	20240614	102600	40830400	97500	97500	97500	97500	1
560	20240614	102500	40732900	97400	97400	97400	97400	2
561	20240614	102400	40538100	97300	97300	97300	97300	0
562	20240614	102300	40538100	97300	97300	97300	97300	0
563	20240614	102200	40538100	97300	97300	97300	97300	0
564	20240614	102100	40538100	97300	97400	97400	97300	2
565	20240614	102000	40343400	97300	97300	97300	97300	0
566	20240614	101900	40343400	97300	97400	97500	97300	53
567	20240614	101800	35177700	97300	97300	97300	97300	1
568	20240614	101700	35080400	97300	97400	97400	97300	17
569	20240614	101600	33424800	97200	97200	97200	97200	0
570	20240614	101500	33424800	97200	97200	97200	97200	0
571	20240614	101400	33424800	97200	97200	97200	97200	0
572	20240614	101300	33424800	97200	97200	97200	97200	1
573	20240614	101200	33327600	97400	97300	97400	97300	25
574	20240614	101100	30892700	97300	97300	97300	97300	1
575	20240614	101000	30795400	97100	97100	97100	97100	0
576	20240614	100900	30795400	97100	97100	97100	97100	2
577	20240614	100800	30601200	97100	97100	97100	97100	0
578	20240614	100700	30601200	97100	97100	97100	97100	0
579	20240614	100600	30601200	97100	97100	97100	97100	0
580	20240614	100500	30601200	97100	97200	97200	97100	5
581	20240614	100400	30115500	97100	97100	97100	97100	0
582	20240614	100300	30115500	97100	97100	97100	97100	0
583	20240614	100200	30115500	97100	97100	97100	97100	13
584	20240614	100100	28853200	97400	97500	97500	97400	2
585	20240614	100000	28658300	97400	97300	97400	97300	13
586	20240614	095900	27392200	97100	97100	97100	97100	0
587	20240614	095800	27392200	97100	97300	97300	97100	3
588	20240614	095700	27100500	97300	97300	97300	97300	5
589	20240614	095600	26614000	97200	97200	97200	97200	1
590	20240614	095500	26516800	97100	97100	97100	97100	1
591	20240614	095400	26419700	97100	97100	97100	97100	22
592	20240614	095300	24283500	97000	97000	97000	97000	4
593	20240614	095200	23895500	97000	97100	97200	97000	57
594	20240614	095100	18365600	97000	96900	97000	96900	7
595	20240614	095000	17687100	96700	96800	96800	96700	4
596	20240614	094900	17300000	96800	96700	96800	96700	52
597	20240614	094800	12266900	96700	96700	96700	96700	0
598	20240614	094700	12266900	96700	96700	96700	96700	1
599	20240614	094600	12170200	96600	96600	96600	96600	2
600	20240614	094500	11977000	96500	96500	96500	96500	0
601	20240614	094400	11977000	96500	96500	96500	96500	0
602	20240614	094300	11977000	96500	96500	96500	96500	0
603	20240614	094200	11977000	96500	96500	96500	96500	1
604	20240614	094100	11880500	96500	96500	96500	96500	0
605	20240614	094000	11880500	96500	96500	96500	96500	6
606	20240614	093900	11301500	96600	96600	96600	96600	0
607	20240614	093800	11301500	96600	96700	96700	96600	22
608	20240614	093700	9176200	96700	96800	96800	96700	2
609	20240614	093600	8982700	96700	96700	96700	96700	0
610	20240614	093500	8982700	96700	96600	96700	96600	3
611	20240614	093400	8692800	96700	96700	96700	96700	0
612	20240614	093300	8692800	96700	96700	96700	96700	1
613	20240614	093200	8596100	96600	96600	96600	96600	0
614	20240614	093100	8596100	96600	96600	96600	96600	1
615	20240614	093000	8499500	96700	96800	96800	96700	3
616	20240614	092900	8209200	96700	96700	96700	96700	3
617	20240614	092800	7919100	96700	96700	96700	96700	1
618	20240614	092700	7822400	96600	96600	96600	96600	2
619	20240614	092600	7629200	96700	96700	96700	96700	1
620	20240614	092500	7532500	96600	96600	96600	96600	0
621	20240614	092400	7532500	96600	96600	96600	96600	0
622	20240614	092300	7532500	96600	96700	96800	96600	16
623	20240614	092200	5984000	96600	96600	96600	96600	0
624	20240614	092100	5984000	96600	96600	96600	96600	0
625	20240614	092000	5984000	96600	96600	96600	96600	0
626	20240614	091900	5984000	96600	96700	96700	96600	4
627	20240614	091800	5597400	96700	96700	96700	96700	0
628	20240614	091700	5597400	96700	96700	96700	96700	0
629	20240614	091600	5597400	96700	96800	96800	96700	2
630	20240614	091500	5403900	96700	96700	96700	96700	1
631	20240614	091400	5307200	96600	96600	96600	96600	0
632	20240614	091300	5307200	96600	96600	96600	96600	0
633	20240614	091200	5307200	96600	96500	96600	96500	3
634	20240614	091100	5017600	96600	96600	96600	96600	0
635	20240614	091000	5017600	96600	96600	96600	96600	1
636	20240614	090900	4921000	96500	96500	96500	96500	0
637	20240614	090800	4921000	96500	96500	96500	96500	1
638	20240614	090700	4824500	96500	96500	96500	96500	0
639	20240614	090600	4824500	96500	96500	96500	96500	10
640	20240614	090500	3859500	96500	96500	96500	96500	0
641	20240614	090400	3859500	96500	96500	96500	96500	2
642	20240614	090300	3666500	96900	96900	96900	96900	1
643	20240614	090200	3569600	96900	97000	97000	96900	4
644	20240614	090100	3181700	96900	96900	96900	96900	1
645	20240614	090000	3084800	96400	96400	96400	96400	32