KissMeData/007330/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184900	250719460	8710	8710	8710	8710	82
3	20240624	184800	250719460	8710	8710	8710	8710	0
4	20240624	184700	250719460	8710	8710	8710	8710	0
5	20240624	184600	250719460	8710	8710	8710	8710	0
6	20240624	184500	250719460	8710	8710	8710	8710	0
7	20240624	184400	250719460	8710	8710	8710	8710	0
8	20240624	184300	250719460	8710	8710	8710	8710	0
9	20240624	184200	250719460	8710	8710	8710	8710	0
10	20240624	184100	250719460	8710	8710	8710	8710	0
11	20240624	184000	250719460	8710	8710	8710	8710	0
12	20240624	183900	250719460	8710	8710	8710	8710	0
13	20240624	183800	250719460	8710	8710	8710	8710	0
14	20240624	183700	250719460	8710	8710	8710	8710	0
15	20240624	183600	250719460	8710	8710	8710	8710	0
16	20240624	183500	250719460	8710	8710	8710	8710	0
17	20240624	183400	250719460	8710	8710	8710	8710	0
18	20240624	183300	250719460	8710	8710	8710	8710	0
19	20240624	183200	250719460	8710	8710	8710	8710	0
20	20240624	183100	250719460	8710	8710	8710	8710	0
21	20240624	183000	250719460	8710	8710	8710	8710	0
22	20240624	182900	250719460	8710	8710	8710	8710	0
23	20240624	182800	250719460	8710	8710	8710	8710	0
24	20240624	182700	250719460	8710	8710	8710	8710	0
25	20240624	182600	250719460	8710	8710	8710	8710	0
26	20240624	182500	250719460	8710	8710	8710	8710	0
27	20240624	182400	250719460	8710	8710	8710	8710	0
28	20240624	182300	250719460	8710	8710	8710	8710	0
29	20240624	182200	250719460	8710	8710	8710	8710	0
30	20240624	182100	250719460	8710	8710	8710	8710	0
31	20240624	182000	250719460	8710	8710	8710	8710	0
32	20240624	181900	250719460	8710	8710	8710	8710	82
33	20240624	181800	250719460	8710	8710	8710	8710	0
34	20240624	181700	250719460	8710	8710	8710	8710	0
35	20240624	181600	250719460	8710	8710	8710	8710	0
36	20240624	181500	250719460	8710	8710	8710	8710	0
37	20240624	181400	250719460	8710	8710	8710	8710	0
38	20240624	181300	250719460	8710	8710	8710	8710	0
39	20240624	181200	250719460	8710	8710	8710	8710	0
40	20240624	181100	250719460	8710	8710	8710	8710	0
41	20240624	181000	250719460	8710	8710	8710	8710	0
42	20240624	180900	250719460	8710	8710	8710	8710	0
43	20240624	180800	250719460	8710	8710	8710	8710	0
44	20240624	180700	250719460	8710	8710	8710	8710	0
45	20240624	180600	250719460	8710	8710	8710	8710	0
46	20240624	180500	250719460	8710	8710	8710	8710	0
47	20240624	180400	250719460	8710	8710	8710	8710	0
48	20240624	180300	250719460	8710	8710	8710	8710	0
49	20240624	180200	250719460	8710	8710	8710	8710	0
50	20240624	180100	250719460	8710	8710	8710	8710	0
51	20240624	180000	250719460	8710	8710	8710	8710	0
52	20240624	175900	250719460	8710	8710	8710	8710	0
53	20240624	175800	250719460	8710	8710	8710	8710	0
54	20240624	175700	250719460	8710	8710	8710	8710	0
55	20240624	175600	250719460	8710	8710	8710	8710	0
56	20240624	175500	250719460	8710	8710	8710	8710	0
57	20240624	175400	250719460	8710	8710	8710	8710	0
58	20240624	175300	250719460	8710	8710	8710	8710	0
59	20240624	175200	250719460	8710	8710	8710	8710	0
60	20240624	175100	250719460	8710	8710	8710	8710	0
61	20240624	175000	250719460	8710	8710	8710	8710	0
62	20240624	174900	250719460	8710	8710	8710	8710	82
63	20240624	174800	250719460	8710	8710	8710	8710	0
64	20240624	174700	250719460	8710	8710	8710	8710	0
65	20240624	174600	250719460	8710	8710	8710	8710	0
66	20240624	174500	250719460	8710	8710	8710	8710	0
67	20240624	174400	250719460	8710	8710	8710	8710	0
68	20240624	174300	250719460	8710	8710	8710	8710	0
69	20240624	174200	250719460	8710	8710	8710	8710	0
70	20240624	174100	250719460	8710	8710	8710	8710	0
71	20240624	174000	250719460	8710	8710	8710	8710	0
72	20240624	173900	250719460	8710	8710	8710	8710	0
73	20240624	173800	250719460	8710	8710	8710	8710	0
74	20240624	173700	250719460	8710	8710	8710	8710	0
75	20240624	173600	250719460	8710	8710	8710	8710	0
76	20240624	173500	250719460	8710	8710	8710	8710	0
77	20240624	173400	250719460	8710	8710	8710	8710	0
78	20240624	173300	250719460	8710	8710	8710	8710	0
79	20240624	173200	250719460	8710	8710	8710	8710	0
80	20240624	173100	250719460	8710	8710	8710	8710	0
81	20240624	173000	250719460	8710	8710	8710	8710	0
82	20240624	172900	250719460	8710	8710	8710	8710	0
83	20240624	172800	250719460	8710	8710	8710	8710	0
84	20240624	172700	250719460	8710	8710	8710	8710	0
85	20240624	172600	250719460	8710	8710	8710	8710	0
86	20240624	172500	250719460	8710	8710	8710	8710	0
87	20240624	172400	250719460	8710	8710	8710	8710	0
88	20240624	172300	250719460	8710	8710	8710	8710	0
89	20240624	172200	250719460	8710	8710	8710	8710	0
90	20240624	172100	250719460	8710	8710	8710	8710	0
91	20240624	172000	250719460	8710	8710	8710	8710	0
92	20240624	171900	250719460	8710	8710	8710	8710	82
93	20240624	171800	250719460	8710	8710	8710	8710	0
94	20240624	171700	250719460	8710	8710	8710	8710	0
95	20240624	171600	250719460	8710	8710	8710	8710	0
96	20240624	171500	250719460	8710	8710	8710	8710	0
97	20240624	171400	250719460	8710	8710	8710	8710	0
98	20240624	171300	250719460	8710	8710	8710	8710	0
99	20240624	171200	250719460	8710	8710	8710	8710	0
100	20240624	171100	250719460	8710	8710	8710	8710	0
101	20240624	171000	250719460	8710	8710	8710	8710	0
102	20240624	170900	250719460	8710	8710	8710	8710	0
103	20240624	170800	250719460	8710	8710	8710	8710	0
104	20240624	170700	250719460	8710	8710	8710	8710	0
105	20240624	170600	250719460	8710	8710	8710	8710	0
106	20240624	170500	250719460	8710	8710	8710	8710	0
107	20240624	170400	250719460	8710	8710	8710	8710	0
108	20240624	170300	250719460	8710	8710	8710	8710	0
109	20240624	170200	250719460	8710	8710	8710	8710	0
110	20240624	170100	250719460	8710	8710	8710	8710	0
111	20240624	170000	250719460	8710	8710	8710	8710	0
112	20240624	165900	250719460	8710	8710	8710	8710	0
113	20240624	165800	250719460	8710	8710	8710	8710	0
114	20240624	165700	250719460	8710	8710	8710	8710	0
115	20240624	165600	250719460	8710	8710	8710	8710	0
116	20240624	165500	250719460	8710	8710	8710	8710	0
117	20240624	165400	250719460	8710	8710	8710	8710	0
118	20240624	165300	250719460	8710	8710	8710	8710	0
119	20240624	165200	250719460	8710	8710	8710	8710	0
120	20240624	165100	250719460	8710	8710	8710	8710	0
121	20240624	165000	250719460	8710	8710	8710	8710	0
122	20240624	164900	250719460	8710	8710	8710	8710	82
123	20240624	164800	250719460	8710	8710	8710	8710	0
124	20240624	164700	250719460	8710	8710	8710	8710	0
125	20240624	164600	250719460	8710	8710	8710	8710	0
126	20240624	164500	250719460	8710	8710	8710	8710	0
127	20240624	164400	250719460	8710	8710	8710	8710	0
128	20240624	164300	250719460	8710	8710	8710	8710	0
129	20240624	164200	250719460	8710	8710	8710	8710	0
130	20240624	164100	250719460	8710	8710	8710	8710	0
131	20240624	164000	250719460	8710	8710	8710	8710	0
132	20240624	163900	250719460	8710	8710	8710	8710	0
133	20240624	163800	250719460	8710	8710	8710	8710	0
134	20240624	163700	250719460	8710	8710	8710	8710	0
135	20240624	163600	250719460	8710	8710	8710	8710	0
136	20240624	163500	250719460	8710	8710	8710	8710	0
137	20240624	163400	250719460	8710	8710	8710	8710	0
138	20240624	163300	250719460	8710	8710	8710	8710	0
139	20240624	163200	250719460	8710	8710	8710	8710	0
140	20240624	163100	250719460	8710	8710	8710	8710	0
141	20240624	163000	250719460	8710	8710	8710	8710	0
142	20240624	162900	250719460	8710	8710	8710	8710	0
143	20240624	162800	250719460	8710	8710	8710	8710	0
144	20240624	162700	250719460	8710	8710	8710	8710	0
145	20240624	162600	250719460	8710	8710	8710	8710	0
146	20240624	162500	250719460	8710	8710	8710	8710	0
147	20240624	162400	250719460	8710	8710	8710	8710	0
148	20240624	162300	250719460	8710	8710	8710	8710	0
149	20240624	162200	250719460	8710	8710	8710	8710	0
150	20240624	162100	250719460	8710	8710	8710	8710	0
151	20240624	162000	250719460	8710	8710	8710	8710	0
152	20240624	161900	250719460	8710	8710	8710	8710	82
153	20240624	161800	250719460	8710	8710	8710	8710	0
154	20240624	161700	250719460	8710	8710	8710	8710	0
155	20240624	161600	250719460	8710	8710	8710	8710	0
156	20240624	161500	250719460	8710	8710	8710	8710	0
157	20240624	161400	250719460	8710	8710	8710	8710	0
158	20240624	161300	250719460	8710	8710	8710	8710	0
159	20240624	161200	250719460	8710	8710	8710	8710	0
160	20240624	161100	250719460	8710	8710	8710	8710	0
161	20240624	161000	250719460	8710	8710	8710	8710	0
162	20240624	160900	250719460	8710	8710	8710	8710	0
163	20240624	160800	250719460	8710	8710	8710	8710	0
164	20240624	160700	250719460	8710	8710	8710	8710	0
165	20240624	160600	250719460	8710	8710	8710	8710	0
166	20240624	160500	250719460	8710	8710	8710	8710	0
167	20240624	160400	250719460	8710	8710	8710	8710	0
168	20240624	160300	250719460	8710	8710	8710	8710	0
169	20240624	160200	250719460	8710	8710	8710	8710	0
170	20240624	160100	250719460	8710	8710	8710	8710	0
171	20240624	160000	250719460	8710	8710	8710	8710	0
172	20240624	155900	250719460	8710	8710	8710	8710	0
173	20240624	155800	250719460	8710	8710	8710	8710	0
174	20240624	155700	250719460	8710	8710	8710	8710	0
175	20240624	155600	250719460	8710	8710	8710	8710	0
176	20240624	155500	250719460	8710	8710	8710	8710	0
177	20240624	155400	250719460	8710	8710	8710	8710	0
178	20240624	155300	250719460	8710	8710	8710	8710	0
179	20240624	155200	250719460	8710	8710	8710	8710	0
180	20240624	155100	250719460	8710	8710	8710	8710	0
181	20240624	155000	250719460	8710	8710	8710	8710	0
182	20240624	154900	250719460	8710	8710	8710	8710	82
183	20240624	154800	250719460	8710	8710	8710	8710	0
184	20240624	154700	250719460	8710	8710	8710	8710	0
185	20240624	154600	250719460	8710	8710	8710	8710	0
186	20240624	154500	250719460	8710	8710	8710	8710	0
187	20240624	154400	250719460	8710	8710	8710	8710	0
188	20240624	154300	250719460	8710	8710	8710	8710	0
189	20240624	154200	250719460	8710	8710	8710	8710	0
190	20240624	154100	250719460	8710	8710	8710	8710	0
191	20240624	154000	250719460	8710	8710	8710	8710	0
192	20240624	153900	250719460	8710	8710	8710	8710	0
193	20240624	153800	250719460	8710	8710	8710	8710	0
194	20240624	153700	250719460	8710	8710	8710	8710	0
195	20240624	153600	250719460	8710	8710	8710	8710	0
196	20240624	153500	250719460	8710	8710	8710	8710	0
197	20240624	153400	250719460	8710	8710	8710	8710	0
198	20240624	153300	250719460	8710	8710	8710	8710	0
199	20240624	153200	250719460	8710	8710	8710	8710	0
200	20240624	153100	250719460	8710	8710	8710	8710	0
201	20240624	153000	250719460	8710	8710	8710	8710	82
202	20240624	152900	250005240	8680	8680	8680	8680	0
203	20240624	152800	250005240	8680	8680	8680	8680	0
204	20240624	152700	250005240	8680	8680	8680	8680	0
205	20240624	152600	250005240	8680	8680	8680	8680	0
206	20240624	152500	250005240	8680	8680	8680	8680	0
207	20240624	152400	250005240	8680	8680	8680	8680	0
208	20240624	152300	250005240	8680	8680	8680	8680	0
209	20240624	152200	250005240	8680	8680	8680	8680	0
210	20240624	152100	250005240	8680	8680	8680	8680	0
211	20240624	152000	250005240	8680	8680	8680	8680	0
212	20240624	151900	250005240	8680	8680	8680	8680	34
213	20240624	151800	249710120	8670	8670	8670	8670	0
214	20240624	151700	249710120	8670	8670	8670	8670	5
215	20240624	151600	249666770	8680	8680	8680	8680	191
216	20240624	151500	248008890	8680	8680	8680	8680	0
217	20240624	151400	248008890	8680	8680	8680	8680	0
218	20240624	151300	248008890	8680	8680	8680	8680	3
219	20240624	151200	247982850	8700	8700	8700	8700	0
220	20240624	151100	247982850	8700	8690	8700	8690	403
221	20240624	151000	244480740	8670	8690	8690	8670	450
222	20240624	150900	240578820	8680	8680	8680	8680	0
223	20240624	150800	240578820	8680	8680	8680	8680	49
224	20240624	150700	240153500	8680	8680	8680	8680	1358
225	20240624	150600	228366060	8690	8690	8690	8690	0
226	20240624	150500	228366060	8690	8690	8690	8690	0
227	20240624	150400	228366060	8690	8690	8690	8690	0
228	20240624	150300	228366060	8690	8690	8690	8690	126
229	20240624	150200	227271120	8690	8690	8690	8690	0
230	20240624	150100	227271120	8690	8690	8690	8690	0
231	20240624	150000	227271120	8690	8690	8690	8690	0
232	20240624	145900	227271120	8690	8690	8690	8690	0
233	20240624	145800	227271120	8690	8690	8690	8690	20
234	20240624	145700	227097320	8690	8710	8710	8690	201
235	20240624	145600	225350530	8690	8690	8690	8690	0
236	20240624	145500	225350530	8690	8710	8710	8690	1310
237	20240624	145400	213957900	8750	8750	8750	8750	0
238	20240624	145300	213957900	8750	8750	8750	8750	0
239	20240624	145200	213957900	8750	8750	8750	8750	0
240	20240624	145100	213957900	8750	8750	8750	8750	0
241	20240624	145000	213957900	8750	8750	8750	8750	1003
242	20240624	144900	205181650	8710	8710	8710	8710	0
243	20240624	144800	205181650	8710	8710	8710	8710	0
244	20240624	144700	205181650	8710	8710	8710	8710	0
245	20240624	144600	205181650	8710	8710	8710	8710	0
246	20240624	144500	205181650	8710	8710	8710	8710	0
247	20240624	144400	205181650	8710	8710	8710	8710	0
248	20240624	144300	205181650	8710	8710	8710	8710	0
249	20240624	144200	205181650	8710	8710	8710	8710	145
250	20240624	144100	203918700	8700	8710	8710	8700	255
251	20240624	144000	201697690	8710	8710	8710	8710	0
252	20240624	143900	201697690	8710	8710	8710	8710	0
253	20240624	143800	201697690	8710	8710	8710	8710	2
254	20240624	143700	201680270	8770	8770	8770	8770	0
255	20240624	143600	201680270	8770	8770	8770	8770	0
256	20240624	143500	201680270	8770	8770	8770	8770	0
257	20240624	143400	201680270	8770	8770	8770	8770	0
258	20240624	143300	201680270	8770	8770	8770	8770	50
259	20240624	143200	201241770	8720	8720	8720	8720	0
260	20240624	143100	201241770	8720	8720	8720	8720	0
261	20240624	143000	201241770	8720	8720	8720	8720	0
262	20240624	142900	201241770	8720	8720	8720	8720	0
263	20240624	142800	201241770	8720	8720	8720	8720	0
264	20240624	142700	201241770	8720	8720	8720	8720	33
265	20240624	142600	200954010	8690	8690	8690	8690	0
266	20240624	142500	200954010	8690	8690	8690	8690	0
267	20240624	142400	200954010	8690	8690	8690	8690	0
268	20240624	142300	200954010	8690	8690	8690	8690	0
269	20240624	142200	200954010	8690	8690	8690	8690	0
270	20240624	142100	200954010	8690	8690	8690	8690	0
271	20240624	142000	200954010	8690	8690	8690	8690	0
272	20240624	141900	200954010	8690	8690	8690	8690	0
273	20240624	141800	200954010	8690	8690	8690	8690	0
274	20240624	141700	200954010	8690	8690	8690	8690	0
275	20240624	141600	200954010	8690	8690	8690	8690	0
276	20240624	141500	200954010	8690	8700	8700	8690	150
277	20240624	141400	199650270	8700	8700	8700	8700	0
278	20240624	141300	199650270	8700	8700	8700	8700	0
279	20240624	141200	199650270	8700	8700	8700	8700	0
280	20240624	141100	199650270	8700	8700	8700	8700	0
281	20240624	141000	199650270	8700	8700	8700	8700	0
282	20240624	140900	199650270	8700	8700	8700	8700	0
283	20240624	140800	199650270	8700	8700	8700	8700	147
284	20240624	140700	198371370	8700	8700	8700	8700	50
285	20240624	140600	197936370	8690	8690	8690	8690	0
286	20240624	140500	197936370	8690	8690	8690	8690	0
287	20240624	140400	197936370	8690	8690	8690	8690	0
288	20240624	140300	197936370	8690	8690	8690	8690	0
289	20240624	140200	197936370	8690	8690	8690	8690	0
290	20240624	140100	197936370	8690	8690	8690	8690	0
291	20240624	140000	197936370	8690	8690	8690	8690	0
292	20240624	135900	197936370	8690	8690	8690	8690	0
293	20240624	135800	197936370	8690	8690	8690	8690	0
294	20240624	135700	197936370	8690	8690	8690	8690	0
295	20240624	135600	197936370	8690	8690	8690	8690	0
296	20240624	135500	197936370	8690	8690	8690	8690	0
297	20240624	135400	197936370	8690	8690	8690	8690	0
298	20240624	135300	197936370	8690	8690	8690	8690	0
299	20240624	135200	197936370	8690	8690	8690	8690	0
300	20240624	135100	197936370	8690	8690	8690	8690	0
301	20240624	135000	197936370	8690	8690	8690	8690	0
302	20240624	134900	197936370	8690	8690	8690	8690	0
303	20240624	134800	197936370	8690	8690	8690	8690	11
304	20240624	134700	197840780	8690	8690	8690	8690	0
305	20240624	134600	197840780	8690	8690	8690	8690	0
306	20240624	134500	197840780	8690	8690	8690	8690	0
307	20240624	134400	197840780	8690	8690	8690	8690	0
308	20240624	134300	197840780	8690	8690	8690	8690	0
309	20240624	134200	197840780	8690	8690	8690	8690	1
310	20240624	134100	197832090	8690	8690	8690	8690	0
311	20240624	134000	197832090	8690	8690	8690	8690	0
312	20240624	133900	197832090	8690	8690	8690	8690	20
313	20240624	133800	197658290	8700	8710	8710	8700	21
314	20240624	133700	197475560	8720	8720	8720	8720	0
315	20240624	133600	197475560	8720	8720	8720	8720	0
316	20240624	133500	197475560	8720	8720	8720	8720	0
317	20240624	133400	197475560	8720	8720	8720	8720	0
318	20240624	133300	197475560	8720	8720	8720	8720	2
319	20240624	133200	197458120	8720	8720	8720	8720	0
320	20240624	133100	197458120	8720	8720	8720	8720	1
321	20240624	133000	197449400	8700	8700	8700	8700	0
322	20240624	132900	197449400	8700	8700	8700	8700	2
323	20240624	132800	197432000	8700	8700	8700	8700	0
324	20240624	132700	197432000	8700	8700	8700	8700	36
325	20240624	132600	197118800	8700	8700	8700	8700	0
326	20240624	132500	197118800	8700	8700	8700	8700	0
327	20240624	132400	197118800	8700	8700	8700	8700	21
328	20240624	132300	196936100	8720	8720	8720	8720	0
329	20240624	132200	196936100	8720	8720	8720	8720	0
330	20240624	132100	196936100	8720	8720	8720	8720	3
331	20240624	132000	196909940	8700	8700	8700	8700	0
332	20240624	131900	196909940	8700	8700	8700	8700	0
333	20240624	131800	196909940	8700	8700	8700	8700	0
334	20240624	131700	196909940	8700	8700	8700	8700	0
335	20240624	131600	196909940	8700	8700	8700	8700	0
336	20240624	131500	196909940	8700	8700	8700	8700	0
337	20240624	131400	196909940	8700	8700	8700	8700	0
338	20240624	131300	196909940	8700	8700	8700	8700	0
339	20240624	131200	196909940	8700	8700	8700	8700	0
340	20240624	131100	196909940	8700	8700	8700	8700	0
341	20240624	131000	196909940	8700	8700	8700	8700	0
342	20240624	130900	196909940	8700	8700	8700	8700	0
343	20240624	130800	196909940	8700	8700	8700	8700	0
344	20240624	130700	196909940	8700	8700	8700	8700	0
345	20240624	130600	196909940	8700	8700	8700	8700	0
346	20240624	130500	196909940	8700	8700	8700	8700	0
347	20240624	130400	196909940	8700	8710	8710	8700	10
348	20240624	130300	196822880	8690	8690	8690	8690	0
349	20240624	130200	196822880	8690	8690	8690	8690	0
350	20240624	130100	196822880	8690	8690	8690	8690	0
351	20240624	130000	196822880	8690	8690	8690	8690	0
352	20240624	125900	196822880	8690	8690	8690	8690	0
353	20240624	125800	196822880	8690	8690	8690	8690	0
354	20240624	125700	196822880	8690	8690	8690	8690	0
355	20240624	125600	196822880	8690	8690	8690	8690	0
356	20240624	125500	196822880	8690	8690	8690	8690	0
357	20240624	125400	196822880	8690	8690	8690	8690	0
358	20240624	125300	196822880	8690	8690	8690	8690	0
359	20240624	125200	196822880	8690	8690	8690	8690	0
360	20240624	125100	196822880	8690	8690	8690	8690	0
361	20240624	125000	196822880	8690	8690	8690	8690	0
362	20240624	124900	196822880	8690	8690	8690	8690	0
363	20240624	124800	196822880	8690	8690	8690	8690	791
364	20240624	124700	189949090	8690	8690	8690	8690	20
365	20240624	124600	189775290	8690	8710	8710	8690	111
366	20240624	124500	188810140	8700	8700	8700	8700	100
367	20240624	124400	187940140	8690	8690	8690	8690	0
368	20240624	124300	187940140	8690	8690	8690	8690	0
369	20240624	124200	187940140	8690	8690	8690	8690	0
370	20240624	124100	187940140	8690	8690	8690	8690	0
371	20240624	124000	187940140	8690	8690	8690	8690	0
372	20240624	123900	187940140	8690	8700	8700	8690	112
373	20240624	123800	186966800	8700	8700	8700	8700	0
374	20240624	123700	186966800	8700	8700	8700	8700	0
375	20240624	123600	186966800	8700	8700	8700	8700	0
376	20240624	123500	186966800	8700	8700	8700	8700	0
377	20240624	123400	186966800	8700	8700	8700	8700	0
378	20240624	123300	186966800	8700	8700	8700	8700	0
379	20240624	123200	186966800	8700	8700	8700	8700	0
380	20240624	123100	186966800	8700	8700	8700	8700	0
381	20240624	123000	186966800	8700	8700	8700	8700	36
382	20240624	122900	186653600	8740	8740	8740	8740	0
383	20240624	122800	186653600	8740	8740	8740	8740	0
384	20240624	122700	186653600	8740	8740	8740	8740	0
385	20240624	122600	186653600	8740	8740	8740	8740	0
386	20240624	122500	186653600	8740	8740	8740	8740	1
387	20240624	122400	186644860	8690	8690	8690	8690	0
388	20240624	122300	186644860	8690	8690	8690	8690	0
389	20240624	122200	186644860	8690	8690	8690	8690	0
390	20240624	122100	186644860	8690	8700	8700	8690	35
391	20240624	122000	186340660	8740	8740	8740	8740	342
392	20240624	121900	183351580	8740	8740	8740	8740	0
393	20240624	121800	183351580	8740	8740	8740	8740	0
394	20240624	121700	183351580	8740	8740	8740	8740	60
395	20240624	121600	182827180	8740	8740	8740	8740	3
396	20240624	121500	182800960	8740	8740	8740	8740	0
397	20240624	121400	182800960	8740	8740	8740	8740	0
398	20240624	121300	182800960	8740	8740	8740	8740	0
399	20240624	121200	182800960	8740	8740	8740	8740	0
400	20240624	121100	182800960	8740	8740	8740	8740	0
401	20240624	121000	182800960	8740	8740	8740	8740	0
402	20240624	120900	182800960	8740	8740	8740	8740	0
403	20240624	120800	182800960	8740	8700	8740	8690	28
404	20240624	120700	182557560	8700	8710	8710	8700	100
405	20240624	120600	181686670	8740	8740	8740	8740	0
406	20240624	120500	181686670	8740	8740	8740	8740	0
407	20240624	120400	181686670	8740	8740	8740	8740	0
408	20240624	120300	181686670	8740	8740	8740	8740	14
409	20240624	120200	181564310	8740	8740	8740	8740	0
410	20240624	120100	181564310	8740	8740	8740	8740	0
411	20240624	120000	181564310	8740	8740	8740	8740	0
412	20240624	115900	181564310	8740	8740	8740	8740	0
413	20240624	115800	181564310	8740	8740	8740	8740	0
414	20240624	115700	181564310	8740	8740	8740	8740	0
415	20240624	115600	181564310	8740	8730	8740	8730	10
416	20240624	115500	181476940	8700	8700	8700	8700	0
417	20240624	115400	181476940	8700	8700	8700	8700	0
418	20240624	115300	181476940	8700	8700	8700	8700	0
419	20240624	115200	181476940	8700	8700	8700	8700	0
420	20240624	115100	181476940	8700	8700	8700	8700	0
421	20240624	115000	181476940	8700	8700	8700	8700	0
422	20240624	114900	181476940	8700	8700	8700	8700	0
423	20240624	114800	181476940	8700	8700	8700	8700	0
424	20240624	114700	181476940	8700	8700	8700	8700	0
425	20240624	114600	181476940	8700	8700	8700	8700	0
426	20240624	114500	181476940	8700	8700	8700	8700	17
427	20240624	114400	181329040	8690	8730	8730	8690	134
428	20240624	114300	180163440	8730	8730	8730	8730	0
429	20240624	114200	180163440	8730	8730	8730	8730	0
430	20240624	114100	180163440	8730	8730	8730	8730	0
431	20240624	114000	180163440	8730	8730	8730	8730	0
432	20240624	113900	180163440	8730	8730	8730	8730	0
433	20240624	113800	180163440	8730	8730	8730	8730	107
434	20240624	113700	179229330	8730	8730	8730	8730	0
435	20240624	113600	179229330	8730	8730	8730	8730	10
436	20240624	113500	179142030	8790	8790	8790	8790	10
437	20240624	113400	179054130	8730	8750	8800	8730	43
438	20240624	113300	178677750	8760	8760	8760	8760	0
439	20240624	113200	178677750	8760	8760	8760	8760	12
440	20240624	113100	178572630	8780	8780	8780	8780	0
441	20240624	113000	178572630	8780	8780	8780	8780	0
442	20240624	112900	178572630	8780	8780	8780	8780	0
443	20240624	112800	178572630	8780	8780	8780	8780	1
444	20240624	112700	178563850	8720	8720	8720	8720	0
445	20240624	112600	178563850	8720	8720	8720	8720	16
446	20240624	112500	178424330	8810	8810	8810	8810	0
447	20240624	112400	178424330	8810	8810	8810	8810	0
448	20240624	112300	178424330	8810	8810	8810	8810	0
449	20240624	112200	178424330	8810	8810	8810	8810	0
450	20240624	112100	178424330	8810	8810	8810	8810	0
451	20240624	112000	178424330	8810	8710	8810	8710	90
452	20240624	111900	177636730	8680	8680	8680	8680	0
453	20240624	111800	177636730	8680	8680	8680	8680	0
454	20240624	111700	177636730	8680	8690	8690	8680	22
455	20240624	111600	177445620	8680	8680	8680	8680	0
456	20240624	111500	177445620	8680	8680	8680	8680	0
457	20240624	111400	177445620	8680	8680	8750	8670	120
458	20240624	111300	176402900	8680	8690	8720	8680	122
459	20240624	111200	175342670	8690	8690	8690	8690	1
460	20240624	111100	175333980	8690	8700	8700	8680	190
461	20240624	111000	173682460	8710	8720	8720	8710	81
462	20240624	110900	172976900	8800	8750	8800	8730	45
463	20240624	110800	172582670	8800	8800	8800	8800	91
464	20240624	110700	171781870	8740	8740	8750	8740	142
465	20240624	110600	170539650	8730	8730	8730	8730	11
466	20240624	110500	170443620	8730	8750	8750	8730	501
467	20240624	110400	166059890	8740	8750	8750	8710	305
468	20240624	110300	163397930	8750	8820	8820	8750	154
469	20240624	110200	162046240	8830	8830	8830	8830	3
470	20240624	110100	162019750	8830	8830	8830	8830	28
471	20240624	110000	161772510	8850	8790	8850	8770	1094
472	20240624	105900	152166490	8790	8790	8850	8770	1063
473	20240624	105800	142788610	8800	8820	8860	8800	156
474	20240624	105700	141411620	8820	8900	8930	8770	1416
475	20240624	105600	128907770	8890	8830	8990	8780	4977
476	20240624	105500	84637360	8800	8730	8870	8730	3331
477	20240624	105400	55335880	8740	8710	8740	8710	920
478	20240624	105300	47311330	8710	8710	8710	8710	0
479	20240624	105200	47311330	8710	8710	8710	8710	0
480	20240624	105100	47311330	8710	8710	8710	8710	0
481	20240624	105000	47311330	8710	8710	8710	8710	0
482	20240624	104900	47311330	8710	8710	8710	8710	0
483	20240624	104800	47311330	8710	8710	8710	8710	5
484	20240624	104700	47267780	8650	8650	8650	8650	0
485	20240624	104600	47267780	8650	8650	8650	8650	0
486	20240624	104500	47267780	8650	8650	8650	8650	1
487	20240624	104400	47259130	8650	8650	8650	8650	0
488	20240624	104300	47259130	8650	8650	8650	8650	0
489	20240624	104200	47259130	8650	8650	8650	8650	0
490	20240624	104100	47259130	8650	8650	8650	8650	38
491	20240624	104000	46930430	8720	8720	8720	8720	10
492	20240624	103900	46843230	8720	8720	8720	8720	0
493	20240624	103800	46843230	8720	8660	8720	8630	2050
494	20240624	103700	29128140	8660	8680	8680	8660	434
495	20240624	103600	25367190	8670	8670	8670	8670	0
496	20240624	103500	25367190	8670	8670	8670	8670	0
497	20240624	103400	25367190	8670	8670	8670	8670	0
498	20240624	103300	25367190	8670	8670	8670	8670	0
499	20240624	103200	25367190	8670	8670	8670	8670	0
500	20240624	103100	25367190	8670	8670	8670	8670	0
501	20240624	103000	25367190	8670	8670	8670	8670	0
502	20240624	102900	25367190	8670	8670	8670	8670	0
503	20240624	102800	25367190	8670	8670	8670	8670	0
504	20240624	102700	25367190	8670	8670	8670	8670	0
505	20240624	102600	25367190	8670	8670	8670	8670	0
506	20240624	102500	25367190	8670	8670	8670	8670	0
507	20240624	102400	25367190	8670	8670	8670	8670	0
508	20240624	102300	25367190	8670	8670	8670	8670	0
509	20240624	102200	25367190	8670	8670	8670	8670	0
510	20240624	102100	25367190	8670	8670	8670	8670	0
511	20240624	102000	25367190	8670	8670	8670	8670	0
512	20240624	101900	25367190	8670	8670	8670	8670	0
513	20240624	101800	25367190	8670	8670	8670	8670	0
514	20240624	101700	25367190	8670	8670	8670	8670	135
515	20240624	101600	24196740	8670	8670	8670	8670	0
516	20240624	101500	24196740	8670	8670	8670	8670	0
517	20240624	101400	24196740	8670	8670	8670	8670	20
518	20240624	101300	24023340	8720	8670	8720	8670	15
519	20240624	101200	23893240	8670	8670	8670	8670	0
520	20240624	101100	23893240	8670	8670	8670	8670	28
521	20240624	101000	23650480	8700	8700	8700	8700	0
522	20240624	100900	23650480	8700	8700	8700	8700	0
523	20240624	100800	23650480	8700	8700	8700	8700	1
524	20240624	100700	23641780	8700	8700	8700	8700	0
525	20240624	100600	23641780	8700	8700	8700	8700	16
526	20240624	100500	23502580	8700	8720	8720	8700	4
527	20240624	100400	23467760	8690	8690	8690	8690	0
528	20240624	100300	23467760	8690	8690	8690	8690	0
529	20240624	100200	23467760	8690	8650	8690	8650	204
530	20240624	100100	21696930	8680	8680	8680	8680	0
531	20240624	100000	21696930	8680	8680	8680	8680	1
532	20240624	095900	21688250	8680	8670	8680	8670	24
533	20240624	095800	21480160	8680	8680	8680	8680	0
534	20240624	095700	21480160	8680	8680	8680	8680	0
535	20240624	095600	21480160	8680	8680	8680	8680	0
536	20240624	095500	21480160	8680	8680	8680	8680	0
537	20240624	095400	21480160	8680	8680	8680	8680	0
538	20240624	095300	21480160	8680	8680	8680	8680	3
539	20240624	095200	21454120	8680	8680	8680	8680	0
540	20240624	095100	21454120	8680	8680	8680	8670	19
541	20240624	095000	21289220	8680	8680	8680	8680	1
542	20240624	094900	21280540	8680	8680	8680	8680	91
543	20240624	094800	20490660	8680	8680	8680	8640	1284
544	20240624	094700	9371690	8680	8680	8680	8680	0
545	20240624	094600	9371690	8680	8680	8680	8680	115
546	20240624	094500	8373490	8680	8680	8680	8680	0
547	20240624	094400	8373490	8680	8680	8680	8680	1
548	20240624	094300	8364810	8680	8680	8680	8680	5
549	20240624	094200	8321410	8680	8680	8680	8680	0
550	20240624	094100	8321410	8680	8680	8680	8680	0
551	20240624	094000	8321410	8680	8680	8680	8680	0
552	20240624	093900	8321410	8680	8680	8680	8680	0
553	20240624	093800	8321410	8680	8680	8680	8680	1
554	20240624	093700	8312730	8670	8670	8670	8670	40
555	20240624	093600	7965930	8680	8680	8680	8680	0
556	20240624	093500	7965930	8680	8670	8680	8670	7
557	20240624	093400	7905230	8670	8680	8680	8670	31
558	20240624	093300	7636310	8670	8670	8670	8670	10
559	20240624	093200	7549610	8690	8690	8690	8690	0
560	20240624	093100	7549610	8690	8690	8690	8690	10
561	20240624	093000	7462710	8700	8700	8700	8700	11
562	20240624	092900	7367010	8700	8700	8700	8700	0
563	20240624	092800	7367010	8700	8700	8700	8700	51
564	20240624	092700	6923310	8700	8700	8700	8700	1
565	20240624	092600	6914610	8670	8670	8670	8670	0
566	20240624	092500	6914610	8670	8680	8680	8670	95
567	20240624	092400	6090800	8700	8700	8700	8700	0
568	20240624	092300	6090800	8700	8700	8700	8700	0
569	20240624	092200	6090800	8700	8700	8700	8700	0
570	20240624	092100	6090800	8700	8700	8700	8700	12
571	20240624	092000	5986400	8670	8670	8670	8670	250
572	20240624	091900	3818900	8670	8690	8690	8670	114
573	20240624	091800	2829910	8700	8700	8700	8700	0
574	20240624	091700	2829910	8700	8700	8700	8700	33
575	20240624	091600	2542810	8700	8710	8710	8700	120
576	20240624	091500	1498800	8740	8740	8740	8740	0
577	20240624	091400	1498800	8740	8740	8740	8740	0
578	20240624	091300	1498800	8740	8740	8740	8740	0
579	20240624	091200	1498800	8740	8740	8740	8740	0
580	20240624	091100	1498800	8740	8740	8740	8740	0
581	20240624	091000	1498800	8740	8740	8740	8740	0
582	20240624	090900	1498800	8740	8740	8740	8740	5
583	20240624	090800	1455100	8700	8700	8700	8700	0
584	20240624	090700	1455100	8700	8700	8700	8700	0
585	20240624	090600	1455100	8700	8700	8700	8700	4
586	20240624	090500	1420300	8740	8740	8740	8700	59
587	20240624	090400	904840	8740	8740	8740	8740	0
588	20240624	090300	904840	8740	8740	8740	8740	0
589	20240624	090200	904840	8740	8740	8740	8740	0
590	20240624	090100	904840	8740	8740	8740	8740	1
591	20240624	090000	896100	8700	8700	8700	8700	103