KissMeData/007340/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184900	604978900	79600	79600	79600	79600	902
3	20240612	184800	604978900	79600	79600	79600	79600	0
4	20240612	184700	604978900	79600	79600	79600	79600	0
5	20240612	184600	604978900	79600	79600	79600	79600	0
6	20240612	184500	604978900	79600	79600	79600	79600	0
7	20240612	184400	604978900	79600	79600	79600	79600	0
8	20240612	184300	604978900	79600	79600	79600	79600	0
9	20240612	184200	604978900	79600	79600	79600	79600	0
10	20240612	184100	604978900	79600	79600	79600	79600	0
11	20240612	184000	604978900	79600	79600	79600	79600	0
12	20240612	183900	604978900	79600	79600	79600	79600	0
13	20240612	183800	604978900	79600	79600	79600	79600	0
14	20240612	183700	604978900	79600	79600	79600	79600	0
15	20240612	183600	604978900	79600	79600	79600	79600	0
16	20240612	183500	604978900	79600	79600	79600	79600	0
17	20240612	183400	604978900	79600	79600	79600	79600	0
18	20240612	183300	604978900	79600	79600	79600	79600	0
19	20240612	183200	604978900	79600	79600	79600	79600	0
20	20240612	183100	604978900	79600	79600	79600	79600	0
21	20240612	183000	604978900	79600	79600	79600	79600	0
22	20240612	182900	604978900	79600	79600	79600	79600	0
23	20240612	182800	604978900	79600	79600	79600	79600	0
24	20240612	182700	604978900	79600	79600	79600	79600	0
25	20240612	182600	604978900	79600	79600	79600	79600	0
26	20240612	182500	604978900	79600	79600	79600	79600	0
27	20240612	182400	604978900	79600	79600	79600	79600	0
28	20240612	182300	604978900	79600	79600	79600	79600	0
29	20240612	182200	604978900	79600	79600	79600	79600	0
30	20240612	182100	604978900	79600	79600	79600	79600	0
31	20240612	182000	604978900	79600	79600	79600	79600	0
32	20240612	181900	604978900	79600	79600	79600	79600	902
33	20240612	181800	604978900	79600	79600	79600	79600	0
34	20240612	181700	604978900	79600	79600	79600	79600	0
35	20240612	181600	604978900	79600	79600	79600	79600	0
36	20240612	181500	604978900	79600	79600	79600	79600	0
37	20240612	181400	604978900	79600	79600	79600	79600	0
38	20240612	181300	604978900	79600	79600	79600	79600	0
39	20240612	181200	604978900	79600	79600	79600	79600	0
40	20240612	181100	604978900	79600	79600	79600	79600	0
41	20240612	181000	604978900	79600	79600	79600	79600	0
42	20240612	180900	604978900	79600	79600	79600	79600	0
43	20240612	180800	604978900	79600	79600	79600	79600	0
44	20240612	180700	604978900	79600	79600	79600	79600	0
45	20240612	180600	604978900	79600	79600	79600	79600	0
46	20240612	180500	604978900	79600	79600	79600	79600	0
47	20240612	180400	604978900	79600	79600	79600	79600	0
48	20240612	180300	604978900	79600	79600	79600	79600	0
49	20240612	180200	604978900	79600	79600	79600	79600	0
50	20240612	180100	604978900	79600	79600	79600	79600	0
51	20240612	180000	604978900	79600	79600	79600	79600	0
52	20240612	175900	604978900	79600	79600	79600	79600	0
53	20240612	175800	604978900	79600	79600	79600	79600	0
54	20240612	175700	604978900	79600	79600	79600	79600	0
55	20240612	175600	604978900	79600	79600	79600	79600	0
56	20240612	175500	604978900	79600	79600	79600	79600	0
57	20240612	175400	604978900	79600	79600	79600	79600	0
58	20240612	175300	604978900	79600	79600	79600	79600	0
59	20240612	175200	604978900	79600	79600	79600	79600	0
60	20240612	175100	604978900	79600	79600	79600	79600	0
61	20240612	175000	604978900	79600	79600	79600	79600	0
62	20240612	174900	604978900	79600	79600	79600	79600	902
63	20240612	174800	604978900	79600	79600	79600	79600	0
64	20240612	174700	604978900	79600	79600	79600	79600	0
65	20240612	174600	604978900	79600	79600	79600	79600	0
66	20240612	174500	604978900	79600	79600	79600	79600	0
67	20240612	174400	604978900	79600	79600	79600	79600	0
68	20240612	174300	604978900	79600	79600	79600	79600	0
69	20240612	174200	604978900	79600	79600	79600	79600	0
70	20240612	174100	604978900	79600	79600	79600	79600	0
71	20240612	174000	604978900	79600	79600	79600	79600	0
72	20240612	173900	604978900	79600	79600	79600	79600	0
73	20240612	173800	604978900	79600	79600	79600	79600	0
74	20240612	173700	604978900	79600	79600	79600	79600	0
75	20240612	173600	604978900	79600	79600	79600	79600	0
76	20240612	173500	604978900	79600	79600	79600	79600	0
77	20240612	173400	604978900	79600	79600	79600	79600	0
78	20240612	173300	604978900	79600	79600	79600	79600	0
79	20240612	173200	604978900	79600	79600	79600	79600	0
80	20240612	173100	604978900	79600	79600	79600	79600	0
81	20240612	173000	604978900	79600	79600	79600	79600	0
82	20240612	172900	604978900	79600	79600	79600	79600	0
83	20240612	172800	604978900	79600	79600	79600	79600	0
84	20240612	172700	604978900	79600	79600	79600	79600	0
85	20240612	172600	604978900	79600	79600	79600	79600	0
86	20240612	172500	604978900	79600	79600	79600	79600	0
87	20240612	172400	604978900	79600	79600	79600	79600	0
88	20240612	172300	604978900	79600	79600	79600	79600	0
89	20240612	172200	604978900	79600	79600	79600	79600	0
90	20240612	172100	604978900	79600	79600	79600	79600	0
91	20240612	172000	604978900	79600	79600	79600	79600	0
92	20240612	171900	604978900	79600	79600	79600	79600	902
93	20240612	171800	604978900	79600	79600	79600	79600	0
94	20240612	171700	604978900	79600	79600	79600	79600	0
95	20240612	171600	604978900	79600	79600	79600	79600	0
96	20240612	171500	604978900	79600	79600	79600	79600	0
97	20240612	171400	604978900	79600	79600	79600	79600	0
98	20240612	171300	604978900	79600	79600	79600	79600	0
99	20240612	171200	604978900	79600	79600	79600	79600	0
100	20240612	171100	604978900	79600	79600	79600	79600	0
101	20240612	171000	604978900	79600	79600	79600	79600	0
102	20240612	170900	604978900	79600	79600	79600	79600	0
103	20240612	170800	604978900	79600	79600	79600	79600	0
104	20240612	170700	604978900	79600	79600	79600	79600	0
105	20240612	170600	604978900	79600	79600	79600	79600	0
106	20240612	170500	604978900	79600	79600	79600	79600	0
107	20240612	170400	604978900	79600	79600	79600	79600	0
108	20240612	170300	604978900	79600	79600	79600	79600	0
109	20240612	170200	604978900	79600	79600	79600	79600	0
110	20240612	170100	604978900	79600	79600	79600	79600	0
111	20240612	170000	604978900	79600	79600	79600	79600	0
112	20240612	165900	604978900	79600	79600	79600	79600	0
113	20240612	165800	604978900	79600	79600	79600	79600	0
114	20240612	165700	604978900	79600	79600	79600	79600	0
115	20240612	165600	604978900	79600	79600	79600	79600	0
116	20240612	165500	604978900	79600	79600	79600	79600	0
117	20240612	165400	604978900	79600	79600	79600	79600	0
118	20240612	165300	604978900	79600	79600	79600	79600	0
119	20240612	165200	604978900	79600	79600	79600	79600	0
120	20240612	165100	604978900	79600	79600	79600	79600	0
121	20240612	165000	604978900	79600	79600	79600	79600	0
122	20240612	164900	604978900	79600	79600	79600	79600	902
123	20240612	164800	604978900	79600	79600	79600	79600	0
124	20240612	164700	604978900	79600	79600	79600	79600	0
125	20240612	164600	604978900	79600	79600	79600	79600	0
126	20240612	164500	604978900	79600	79600	79600	79600	0
127	20240612	164400	604978900	79600	79600	79600	79600	0
128	20240612	164300	604978900	79600	79600	79600	79600	0
129	20240612	164200	604978900	79600	79600	79600	79600	0
130	20240612	164100	604978900	79600	79600	79600	79600	0
131	20240612	164000	604978900	79600	79600	79600	79600	0
132	20240612	163900	604978900	79600	79600	79600	79600	0
133	20240612	163800	604978900	79600	79600	79600	79600	0
134	20240612	163700	604978900	79600	79600	79600	79600	0
135	20240612	163600	604978900	79600	79600	79600	79600	0
136	20240612	163500	604978900	79600	79600	79600	79600	0
137	20240612	163400	604978900	79600	79600	79600	79600	0
138	20240612	163300	604978900	79600	79600	79600	79600	0
139	20240612	163200	604978900	79600	79600	79600	79600	0
140	20240612	163100	604978900	79600	79600	79600	79600	0
141	20240612	163000	604978900	79600	79600	79600	79600	0
142	20240612	162900	604978900	79600	79600	79600	79600	0
143	20240612	162800	604978900	79600	79600	79600	79600	0
144	20240612	162700	604978900	79600	79600	79600	79600	0
145	20240612	162600	604978900	79600	79600	79600	79600	0
146	20240612	162500	604978900	79600	79600	79600	79600	0
147	20240612	162400	604978900	79600	79600	79600	79600	0
148	20240612	162300	604978900	79600	79600	79600	79600	0
149	20240612	162200	604978900	79600	79600	79600	79600	0
150	20240612	162100	604978900	79600	79600	79600	79600	0
151	20240612	162000	604978900	79600	79600	79600	79600	0
152	20240612	161900	604978900	79600	79600	79600	79600	902
153	20240612	161800	604978900	79600	79600	79600	79600	0
154	20240612	161700	604978900	79600	79600	79600	79600	0
155	20240612	161600	604978900	79600	79600	79600	79600	0
156	20240612	161500	604978900	79600	79600	79600	79600	0
157	20240612	161400	604978900	79600	79600	79600	79600	0
158	20240612	161300	604978900	79600	79600	79600	79600	0
159	20240612	161200	604978900	79600	79600	79600	79600	0
160	20240612	161100	604978900	79600	79600	79600	79600	0
161	20240612	161000	604978900	79600	79600	79600	79600	0
162	20240612	160900	604978900	79600	79600	79600	79600	0
163	20240612	160800	604978900	79600	79600	79600	79600	0
164	20240612	160700	604978900	79600	79600	79600	79600	0
165	20240612	160600	604978900	79600	79600	79600	79600	0
166	20240612	160500	604978900	79600	79600	79600	79600	0
167	20240612	160400	604978900	79600	79600	79600	79600	0
168	20240612	160300	604978900	79600	79600	79600	79600	0
169	20240612	160200	604978900	79600	79600	79600	79600	0
170	20240612	160100	604978900	79600	79600	79600	79600	0
171	20240612	160000	604978900	79600	79600	79600	79600	0
172	20240612	155900	604978900	79600	79600	79600	79600	0
173	20240612	155800	604978900	79600	79600	79600	79600	0
174	20240612	155700	604978900	79600	79600	79600	79600	0
175	20240612	155600	604978900	79600	79600	79600	79600	0
176	20240612	155500	604978900	79600	79600	79600	79600	0
177	20240612	155400	604978900	79600	79600	79600	79600	0
178	20240612	155300	604978900	79600	79600	79600	79600	0
179	20240612	155200	604978900	79600	79600	79600	79600	0
180	20240612	155100	604978900	79600	79600	79600	79600	0
181	20240612	155000	604978900	79600	79600	79600	79600	0
182	20240612	154900	604978900	79600	79600	79600	79600	902
183	20240612	154800	604978900	79600	79600	79600	79600	0
184	20240612	154700	604978900	79600	79600	79600	79600	0
185	20240612	154600	604978900	79600	79600	79600	79600	0
186	20240612	154500	604978900	79600	79600	79600	79600	0
187	20240612	154400	604978900	79600	79600	79600	79600	0
188	20240612	154300	604978900	79600	79600	79600	79600	0
189	20240612	154200	604978900	79600	79600	79600	79600	0
190	20240612	154100	604978900	79600	79600	79600	79600	0
191	20240612	154000	604978900	79600	79600	79600	79600	0
192	20240612	153900	604978900	79600	79600	79600	79600	0
193	20240612	153800	604978900	79600	79600	79600	79600	0
194	20240612	153700	604978900	79600	79600	79600	79600	0
195	20240612	153600	604978900	79600	79600	79600	79600	0
196	20240612	153500	604978900	79600	79600	79600	79600	0
197	20240612	153400	604978900	79600	79600	79600	79600	0
198	20240612	153300	604978900	79600	79600	79600	79600	0
199	20240612	153200	604978900	79600	79600	79600	79600	0
200	20240612	153100	604978900	79600	79600	79600	79600	0
201	20240612	153000	604978900	79600	79600	79600	79600	902
202	20240612	152900	533179700	80400	80400	80400	80400	0
203	20240612	152800	533179700	80400	80400	80400	80400	0
204	20240612	152700	533179700	80400	80400	80400	80400	0
205	20240612	152600	533179700	80400	80400	80400	80400	0
206	20240612	152500	533179700	80400	80400	80400	80400	0
207	20240612	152400	533179700	80400	80400	80400	80400	0
208	20240612	152300	533179700	80400	80400	80400	80400	0
209	20240612	152200	533179700	80400	80400	80400	80400	0
210	20240612	152100	533179700	80400	80400	80400	80400	0
211	20240612	152000	533179700	80400	80400	80400	80400	0
212	20240612	151900	533179700	80400	79900	80400	79900	2
213	20240612	151800	533019400	80400	80400	80400	80400	40
214	20240612	151700	529803400	80400	80500	80500	80400	44
215	20240612	151600	526263600	80500	80000	80500	80000	969
216	20240612	151500	448685900	80000	80000	80000	80000	67
217	20240612	151400	443325900	79900	80000	80000	79900	167
218	20240612	151300	429975900	79900	80000	80000	79900	69
219	20240612	151200	424456100	79900	80000	80000	79900	167
220	20240612	151100	411106100	80000	80000	80000	80000	44
221	20240612	151000	407586100	80000	79900	80000	79900	68
222	20240612	150900	402146200	80000	80000	80000	80000	82
223	20240612	150800	395586200	80000	80000	80000	80000	66
224	20240612	150700	390306200	79900	80000	80000	79900	103
225	20240612	150600	382069700	79900	80000	80000	79900	128
226	20240612	150500	371838000	80000	80000	80000	80000	71
227	20240612	150400	366158000	80000	80000	80000	80000	46
228	20240612	150300	362478000	80000	80000	80000	80000	83
229	20240612	150200	355838000	80000	80000	80000	79900	144
230	20240612	150100	344318100	80000	80000	80000	80000	67
231	20240612	150000	338958100	80000	80000	80000	80000	23
232	20240612	145900	337118100	80000	79900	80000	79900	584
233	20240612	145800	290456400	80000	80000	80000	80000	1
234	20240612	145700	290376400	80000	80000	80000	80000	1
235	20240612	145600	290296400	80000	80000	80000	80000	51
236	20240612	145500	286216400	80000	80000	80000	80000	1
237	20240612	145400	286136400	79900	80000	80000	79900	2
238	20240612	145300	285976500	79900	79900	79900	79900	81
239	20240612	145200	279504600	79900	79900	80000	79900	124
240	20240612	145100	269596900	80000	80000	80000	80000	3
241	20240612	145000	269356900	80000	80000	80000	80000	0
242	20240612	144900	269356900	80000	80000	80000	80000	1
243	20240612	144800	269276900	79900	80000	80000	79900	11
244	20240612	144700	268397900	79900	79900	79900	79900	1
245	20240612	144600	268318000	80000	80000	80000	80000	1
246	20240612	144500	268238000	80000	80000	80000	80000	1
247	20240612	144400	268158000	80000	80000	80000	80000	1
248	20240612	144300	268078000	79900	80000	80000	79900	11
249	20240612	144200	267199000	79900	79900	79900	79900	20
250	20240612	144100	265601000	80000	80000	80000	80000	1
251	20240612	144000	265521000	80000	80000	80000	80000	1
252	20240612	143900	265441000	80000	80000	80000	80000	0
253	20240612	143800	265441000	80000	79900	80000	79900	3
254	20240612	143700	265201100	80000	80000	80000	80000	1
255	20240612	143600	265121100	80000	80000	80000	80000	1
256	20240612	143500	265041100	80000	80000	80000	80000	2
257	20240612	143400	264881100	80000	80000	80000	80000	1
258	20240612	143300	264801100	79900	79900	79900	79900	0
259	20240612	143200	264801100	79900	80000	80000	79900	2
260	20240612	143100	264641200	79900	80000	80000	79900	6
261	20240612	143000	264161700	80000	80000	80000	80000	0
262	20240612	142900	264161700	80000	80000	80000	80000	1
263	20240612	142800	264081700	80000	80000	80000	80000	2
264	20240612	142700	263921700	79900	79900	79900	79900	1
265	20240612	142600	263841800	80000	80000	80000	80000	1
266	20240612	142500	263761800	80000	80000	80000	80000	2
267	20240612	142400	263601800	80000	80000	80000	80000	0
268	20240612	142300	263601800	80000	80000	80000	80000	1
269	20240612	142200	263521800	80000	80000	80000	80000	1
270	20240612	142100	263441800	80000	80000	80000	80000	7
271	20240612	142000	262881800	80000	79900	80000	79900	12
272	20240612	141900	261922900	79900	79900	80000	79900	8
273	20240612	141800	261283600	79900	79900	79900	79900	2
274	20240612	141700	261123800	80000	79900	80000	79900	2
275	20240612	141600	260963900	79900	80000	80000	79900	5
276	20240612	141500	260564300	79900	79900	79900	79900	3
277	20240612	141400	260324600	79900	80000	80000	79900	5
278	20240612	141300	259925000	80000	80000	80000	79900	7
279	20240612	141200	259365400	79900	79900	79900	79900	0
280	20240612	141100	259365400	79900	79900	80000	79900	5
281	20240612	141000	258965800	79900	80000	80000	79900	68
282	20240612	140900	253532500	79900	79900	79900	79900	3
283	20240612	140800	253292800	79900	80000	80000	79900	3
284	20240612	140700	253053000	79900	79900	79900	79900	4
285	20240612	140600	252733400	80000	80000	80000	79900	7
286	20240612	140500	252173900	79900	80000	80000	79900	2
287	20240612	140400	252014000	79900	79900	79900	79900	1
288	20240612	140300	251934100	80000	79900	80000	79900	8
289	20240612	140200	251294800	79900	79900	80000	79900	6
290	20240612	140100	250815300	79900	79900	79900	79900	2
291	20240612	140000	250655500	80000	79900	80000	79900	5
292	20240612	135900	250255900	80000	79900	80000	79900	4
293	20240612	135800	249936100	79900	79900	80000	79900	6
294	20240612	135700	249456600	80000	79900	80000	79900	6
295	20240612	135600	248977100	80000	80000	80000	80000	1
296	20240612	135500	248897100	79900	79900	79900	79900	2
297	20240612	135400	248737300	80000	79900	80000	79900	7
298	20240612	135300	248177900	79900	79900	80000	79900	5
299	20240612	135200	247778300	79900	79900	79900	79900	2
300	20240612	135100	247618500	79900	79900	80000	79900	7
301	20240612	135000	247059100	79900	79900	80000	79900	20
302	20240612	134900	245461000	80000	79900	80000	79900	4
303	20240612	134800	245141300	79900	79900	80000	79900	3
304	20240612	134700	244901500	79900	80000	80000	79900	7
305	20240612	134600	244342100	79900	79900	79900	79900	3
306	20240612	134500	244102400	79900	79900	79900	79900	2
307	20240612	134400	243942600	79900	79900	79900	79900	5
308	20240612	134300	243543100	79900	79900	79900	79900	3
309	20240612	134200	243303400	79900	79900	80000	79900	13
310	20240612	134100	242263700	79900	79900	79900	79900	4
311	20240612	134000	241944100	79900	79900	79900	79900	3
312	20240612	133900	241704400	79900	79900	79900	79900	2
313	20240612	133800	241544600	79900	79900	79900	79900	5
314	20240612	133700	241145100	79900	79900	79900	79900	3
315	20240612	133600	240905400	79900	79900	79900	79900	4
316	20240612	133500	240585800	79900	79900	79900	79900	0
317	20240612	133400	240585800	79900	79900	79900	79900	7
318	20240612	133300	240026500	79900	79900	79900	79900	13
319	20240612	133200	238987800	79900	79900	79900	79900	0
320	20240612	133100	238987800	79900	79900	79900	79900	12
321	20240612	133000	238029000	79900	79900	79900	79900	3
322	20240612	132900	237789300	79900	79900	79900	79900	0
323	20240612	132800	237789300	79900	79900	79900	79900	7
324	20240612	132700	237230000	79900	79900	79900	79900	2
325	20240612	132600	237070200	79900	79900	79900	79900	5
326	20240612	132500	236670700	79900	79900	79900	79900	20
327	20240612	132400	235072700	79900	79900	79900	79900	0
328	20240612	132300	235072700	79900	80000	80000	79900	163
329	20240612	132200	222033300	80000	80000	80000	80000	5
330	20240612	132100	221633300	80000	80000	80000	80000	3
331	20240612	132000	221393300	80000	80000	80000	80000	2
332	20240612	131900	221233300	80000	80000	80000	80000	146
333	20240612	131800	209553300	79900	79900	79900	79900	9
334	20240612	131700	208834200	79900	79900	79900	79900	3
335	20240612	131600	208594500	79900	79900	79900	79900	0
336	20240612	131500	208594500	79900	79900	79900	79900	5
337	20240612	131400	208195000	79900	79900	79900	79900	5
338	20240612	131300	207795500	79900	79900	79900	79900	0
339	20240612	131200	207795500	79900	79900	79900	79900	7
340	20240612	131100	207236200	79900	79900	79900	79900	0
341	20240612	131000	207236200	79900	79900	79900	79900	5
342	20240612	130900	206836700	79900	79900	79900	79900	20
343	20240612	130800	205238700	79900	79900	79900	79900	2
344	20240612	130700	205078900	79900	79900	79900	79900	4
345	20240612	130600	204759300	79900	79900	79900	79900	2
346	20240612	130500	204599500	79900	79900	79900	79900	46
347	20240612	130400	200924100	79900	79900	79900	79900	2
348	20240612	130300	200764300	79900	79900	79900	79900	0
349	20240612	130200	200764300	79900	79900	79900	79900	10
350	20240612	130100	199965300	79900	79900	79900	79900	3
351	20240612	130000	199725600	79900	79900	79900	79900	0
352	20240612	125900	199725600	79900	79900	79900	79900	4
353	20240612	125800	199406000	79900	79900	79900	79900	0
354	20240612	125700	199406000	79900	79900	79900	79900	5
355	20240612	125600	199006500	79900	79900	79900	79900	4
356	20240612	125500	198686900	79900	79900	79900	79900	3
357	20240612	125400	198447200	79900	79900	79900	79900	1
358	20240612	125300	198367300	79900	79900	79900	79900	6
359	20240612	125200	197887900	79900	79900	79900	79900	6
360	20240612	125100	197408500	79900	79900	79900	79800	118
361	20240612	125000	187980400	79800	79800	79800	79800	0
362	20240612	124900	187980400	79800	79800	79800	79800	12
363	20240612	124800	187022800	79800	79800	79800	79800	7
364	20240612	124700	186464200	79800	79800	79800	79800	2
365	20240612	124600	186304600	79800	79800	79800	79800	6
366	20240612	124500	185825800	79800	79800	79800	79800	5
367	20240612	124400	185426800	79900	79900	79900	79900	1
368	20240612	124300	185346900	79800	79800	79800	79800	4
369	20240612	124200	185027700	79800	79800	79800	79800	3
370	20240612	124100	184788300	79800	79800	79800	79800	5
371	20240612	124000	184389300	79800	79800	79800	79800	2
372	20240612	123900	184229700	79800	79800	79800	79800	4
373	20240612	123800	183910500	79800	79800	79800	79800	1
374	20240612	123700	183830700	79800	79800	79800	79800	6
375	20240612	123600	183351900	79800	79800	79800	79800	4
376	20240612	123500	183032700	79800	79800	79800	79800	12
377	20240612	123400	182075100	79800	79800	79800	79800	2
378	20240612	123300	181915500	79800	79800	79800	79800	31
379	20240612	123200	179441700	79800	79800	79800	79800	11
380	20240612	123100	178563900	79800	79800	79800	79800	1
381	20240612	123000	178484100	79800	79800	79800	79800	5
382	20240612	122900	178085100	79800	79800	79800	79800	4
383	20240612	122800	177765900	79800	79800	79800	79800	1
384	20240612	122700	177686100	79800	79800	79800	79800	3
385	20240612	122600	177446700	79800	79800	79800	79800	11
386	20240612	122500	176568900	79800	79800	79800	79800	3
387	20240612	122400	176329500	79800	79800	79800	79800	2
388	20240612	122300	176169900	79800	79800	79800	79800	3
389	20240612	122200	175930500	79800	79800	79800	79800	2
390	20240612	122100	175770900	79800	79800	79800	79800	6
391	20240612	122000	175292100	79800	79800	79900	79800	24
392	20240612	121900	173374900	79800	79800	79800	79800	2
393	20240612	121800	173215300	79800	79800	79800	79800	0
394	20240612	121700	173215300	79800	79800	79800	79800	9
395	20240612	121600	172497100	79800	79800	79800	79800	2
396	20240612	121500	172337500	79800	79800	79800	79800	1
397	20240612	121400	172257700	79800	79800	79800	79800	1
398	20240612	121300	172177900	79800	79800	79800	79800	5
399	20240612	121200	171778900	79800	79800	79800	79800	3
400	20240612	121100	171539500	79800	79800	79800	79800	2
401	20240612	121000	171379900	79800	79800	79800	79800	6
402	20240612	120900	170901100	79800	79800	79800	79800	3
403	20240612	120800	170661700	79800	79800	79800	79800	4
404	20240612	120700	170342500	79800	79800	79800	79800	3
405	20240612	120600	170103100	79800	79800	79800	79800	2
406	20240612	120500	169943500	79800	79800	79800	79800	4
407	20240612	120400	169624300	79800	79800	79800	79800	5
408	20240612	120300	169225300	79800	79800	79800	79800	1
409	20240612	120200	169145500	79800	79800	79800	79800	2
410	20240612	120100	168985900	79800	79800	79800	79800	4
411	20240612	120000	168666700	79800	79700	79800	79700	25
412	20240612	115900	166672000	79700	79700	79700	79700	2
413	20240612	115800	166512600	79700	79700	79700	79700	1
414	20240612	115700	166432900	79700	79700	79800	79700	70
415	20240612	115600	160847500	79700	79700	79700	79700	53
416	20240612	115500	156623400	79700	79700	79700	79700	5
417	20240612	115400	156224900	79700	79700	79700	79700	4
418	20240612	115300	155906100	79700	79600	79700	79600	6
419	20240612	115200	155428100	79700	79700	79700	79700	6
420	20240612	115100	154949900	79700	79600	79700	79600	5
421	20240612	115000	154551700	79700	79700	79700	79700	6
422	20240612	114900	154073500	79700	79700	79700	79700	4
423	20240612	114800	153754700	79700	79700	79700	79700	4
424	20240612	114700	153435900	79700	79700	79700	79700	8
425	20240612	114600	152798300	79600	79700	79700	79600	84
426	20240612	114500	146106800	79700	79700	79700	79700	1
427	20240612	114400	146027100	79700	79700	79700	79700	6
428	20240612	114300	145548900	79700	79700	79700	79700	1
429	20240612	114200	145469200	79700	79700	79700	79700	4
430	20240612	114100	145150400	79700	79700	79700	79700	9
431	20240612	114000	144433100	79700	79700	79700	79700	3
432	20240612	113900	144194000	79700	79700	79700	79700	2
433	20240612	113800	144034600	79700	79700	79700	79700	5
434	20240612	113700	143636100	79700	79700	79700	79700	3
435	20240612	113600	143397000	79700	79700	79700	79700	3
436	20240612	113500	143157900	79700	79700	79700	79700	4
437	20240612	113400	142839100	79700	79700	79700	79700	2
438	20240612	113300	142679700	79600	79600	79800	79600	6
439	20240612	113200	142201500	79700	79600	79700	79600	9
440	20240612	113100	141484500	79600	79600	79600	79600	2
441	20240612	113000	141325300	79600	79600	79600	79600	2
442	20240612	112900	141166100	79700	79600	79700	79600	10
443	20240612	112800	140369500	79600	79600	79600	79600	2
444	20240612	112700	140210300	79600	79800	79800	79600	7
445	20240612	112600	139652100	79800	79700	79800	79700	8
446	20240612	112500	139013900	79700	79700	79700	79600	14
447	20240612	112400	137898400	79600	79600	79700	79600	11
448	20240612	112300	137022300	79700	79600	79700	79600	5
449	20240612	112200	136623900	79700	79600	79700	79600	15
450	20240612	112100	135428900	79600	79600	79600	79600	2
451	20240612	112000	135269700	79700	79600	79700	79600	6
452	20240612	111900	134791900	79600	79600	79600	79600	2
453	20240612	111800	134632700	79600	79600	79700	79600	7
454	20240612	111700	134075300	79700	79700	79700	79600	108
455	20240612	111600	125467800	79700	79600	79700	79600	41
456	20240612	111500	122200600	79700	79600	79700	79600	5
457	20240612	111400	121802500	79600	79600	79600	79600	3
458	20240612	111300	121563700	79600	79600	79700	79600	3
459	20240612	111200	121324800	79700	79700	79700	79700	166
460	20240612	111100	108094600	79700	79700	79700	79700	5
461	20240612	111000	107696100	79800	79800	79800	79800	18
462	20240612	110900	106259700	79800	79800	79800	79800	3
463	20240612	110800	106020300	79800	79800	79800	79800	4
464	20240612	110700	105701100	79800	79800	79800	79800	2
465	20240612	110600	105541500	79800	79800	79800	79800	7
466	20240612	110500	104982900	79800	79800	79800	79800	7
467	20240612	110400	104424300	79700	79700	79700	79700	2
468	20240612	110300	104264900	79700	79700	79700	79700	3
469	20240612	110200	104025800	79700	79900	79900	79700	157
470	20240612	110100	91500600	79900	79900	79900	79900	53
471	20240612	110000	87265900	79900	79900	79900	79900	9
472	20240612	105900	86546800	79900	79900	79900	79900	2
473	20240612	105800	86387000	79900	79900	79900	79900	5
474	20240612	105700	85987500	79900	79900	79900	79900	1
475	20240612	105600	85907600	79900	79900	79900	79900	2
476	20240612	105500	85747800	79900	79900	79900	79900	4
477	20240612	105400	85428200	79900	79900	79900	79900	1
478	20240612	105300	85348300	79900	79900	80000	79900	7
479	20240612	105200	84788900	79900	79900	79900	79900	4
480	20240612	105100	84469300	79900	79900	79900	79900	0
481	20240612	105000	84469300	79900	79900	79900	79900	3
482	20240612	104900	84229600	79900	79900	79900	79900	5
483	20240612	104800	83830100	79900	79900	79900	79900	2
484	20240612	104700	83670300	79900	79900	79900	79900	4
485	20240612	104600	83350700	79900	79900	79900	79900	5
486	20240612	104500	82951200	79900	79900	79900	79900	2
487	20240612	104400	82791400	79900	79900	79900	79900	4
488	20240612	104300	82471800	79900	79900	79900	79900	3
489	20240612	104200	82232100	79900	79900	80000	79900	3
490	20240612	104100	81992300	80000	80000	80000	80000	1
491	20240612	104000	81912300	79900	79900	80000	79900	13
492	20240612	103900	80873400	79900	79900	79900	79900	3
493	20240612	103800	80633700	79900	79900	79900	79900	0
494	20240612	103700	80633700	79900	79900	79900	79900	2
495	20240612	103600	80473900	79900	79900	79900	79900	8
496	20240612	103500	79834700	80000	80000	80000	80000	1
497	20240612	103400	79754700	79900	79900	79900	79900	2
498	20240612	103300	79594900	79900	79900	79900	79900	4
499	20240612	103200	79275300	79900	79900	79900	79900	5
500	20240612	103100	78875800	79900	79900	79900	79900	4
501	20240612	103000	78556200	80000	80000	80000	80000	1
502	20240612	102900	78476200	79900	79900	79900	79900	1
503	20240612	102800	78396300	80000	79900	80000	79900	3
504	20240612	102700	78156500	79900	79900	79900	79900	8
505	20240612	102600	77517300	79900	79900	79900	79900	2
506	20240612	102500	77357500	79900	79900	79900	79900	2
507	20240612	102400	77197700	79900	79900	79900	79900	0
508	20240612	102300	77197700	79900	79900	79900	79900	10
509	20240612	102200	76398700	80000	80000	80000	80000	0
510	20240612	102100	76398700	80000	80000	80000	80000	1
511	20240612	102000	76318700	80000	79900	80000	79900	10
512	20240612	101900	75518900	79900	79900	79900	79900	0
513	20240612	101800	75518900	79900	79900	79900	79900	4
514	20240612	101700	75199300	80000	80100	80400	80000	8
515	20240612	101600	74558300	79900	79900	79900	79900	1
516	20240612	101500	74478400	79900	79800	79900	79800	9
517	20240612	101400	73759700	79800	79800	79800	79800	2
518	20240612	101300	73600100	79800	79800	79800	79800	1
519	20240612	101200	73520300	79800	80200	80200	79800	3
520	20240612	101100	73280300	80100	80100	80200	80100	6
521	20240612	101000	72799600	80000	79900	80200	79900	23
522	20240612	100900	70956300	80100	79900	80100	79900	9
523	20240612	100800	70236000	80100	79900	80100	79900	5
524	20240612	100700	69835800	79800	79800	79800	79800	8
525	20240612	100600	69197400	79800	79800	79800	79800	0
526	20240612	100500	69197400	79800	79800	79800	79800	4
527	20240612	100400	68878200	79800	79900	79900	79800	75
528	20240612	100300	62888500	79900	80000	80000	79900	54
529	20240612	100200	58568700	80000	80000	80000	80000	1
530	20240612	100100	58488700	80100	80000	80100	80000	20
531	20240612	100000	56887200	80100	80200	80200	80100	4
532	20240612	095900	56566600	80100	80000	80100	80000	8
533	20240612	095800	55926300	80000	80000	80000	80000	3
534	20240612	095700	55686300	80000	80000	80000	80000	2
535	20240612	095600	55526300	80000	80000	80000	80000	5
536	20240612	095500	55126300	80000	80000	80000	80000	2
537	20240612	095400	54966300	80000	80000	80000	80000	9
538	20240612	095300	54246300	80000	80000	80000	80000	1
539	20240612	095200	54166300	80000	80000	80000	80000	3
540	20240612	095100	53926300	80000	80000	80000	80000	8
541	20240612	095000	53286300	80000	80000	80000	80000	1
542	20240612	094900	53206300	80000	80000	80000	80000	2
543	20240612	094800	53046300	80000	80000	80100	80000	6
544	20240612	094700	52566100	80000	80000	80000	80000	2
545	20240612	094600	52406100	80000	80100	80100	80000	12
546	20240612	094500	51445000	80000	80000	80000	80000	4
547	20240612	094400	51125000	80000	80000	80000	80000	2
548	20240612	094300	50965000	80000	80000	80000	80000	7
549	20240612	094200	50405000	80000	80000	80000	80000	24
550	20240612	094100	48485000	79900	79900	79900	79900	4
551	20240612	094000	48165400	79900	79900	79900	79900	62
552	20240612	093900	43211600	79900	79900	79900	79900	4
553	20240612	093800	42892000	79900	79900	79900	79900	4
554	20240612	093700	42572400	79900	79900	79900	79900	1
555	20240612	093600	42492500	79900	79900	79900	79900	1
556	20240612	093500	42412600	79900	79900	79900	79900	10
557	20240612	093400	41613600	80000	80000	80000	80000	0
558	20240612	093300	41613600	80000	79900	80000	79900	4
559	20240612	093200	41293700	79900	79900	79900	79900	6
560	20240612	093100	40814300	80000	80000	80000	80000	1
561	20240612	093000	40734300	79900	79900	79900	79900	5
562	20240612	092900	40334800	79900	79800	79900	79800	6
563	20240612	092800	39855800	79800	79800	79800	79800	1
564	20240612	092700	39776000	79800	79900	79900	79800	2
565	20240612	092600	39616300	79900	79800	79900	79800	17
566	20240612	092500	38258700	79800	79800	79800	79800	2
567	20240612	092400	38099100	79800	79900	79900	79800	232
568	20240612	092300	19568400	79900	80000	80000	79900	7
569	20240612	092200	19008500	80000	80000	80000	80000	1
570	20240612	092100	18928500	80000	80200	80300	80000	7
571	20240612	092000	18367300	80300	80200	80300	80100	16
572	20240612	091900	17083200	80000	80000	80000	80000	1
573	20240612	091800	17003200	80000	80000	80100	80000	3
574	20240612	091700	16763100	80400	80000	80400	79900	20
575	20240612	091600	15161700	80000	80000	80000	79900	28
576	20240612	091500	12923700	80000	80000	80000	80000	1
577	20240612	091400	12843700	80100	80100	80100	80100	2
578	20240612	091300	12683500	80100	80100	80100	80100	3
579	20240612	091200	12443200	80100	80100	80100	80100	1
580	20240612	091100	12363100	80700	80100	80700	80100	9
581	20240612	091000	11637700	80100	80600	80600	80100	3
582	20240612	090900	11396400	80500	80600	80600	80100	9
583	20240612	090800	10672500	80100	80200	80500	80000	13
584	20240612	090700	9629000	80000	80100	80100	80000	5
585	20240612	090600	9228600	80000	80000	80000	80000	5
586	20240612	090500	8828600	80000	80000	80000	80000	1
587	20240612	090400	8748600	80000	80000	80000	80000	5
588	20240612	090300	8348600	80100	80100	80700	80100	83
589	20240612	090200	1681700	80100	80100	80100	80100	1
590	20240612	090100	1601600	80000	80100	80100	80000	8
591	20240612	090000	960900	80100	80100	80100	80000	12