KissMeData/007340/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184900	437415000	79500	79500	79500	79500	284
3	20240627	184800	437415000	79500	79500	79500	79500	0
4	20240627	184700	437415000	79500	79500	79500	79500	0
5	20240627	184600	437415000	79500	79500	79500	79500	0
6	20240627	184500	437415000	79500	79500	79500	79500	0
7	20240627	184400	437415000	79500	79500	79500	79500	0
8	20240627	184300	437415000	79500	79500	79500	79500	0
9	20240627	184200	437415000	79500	79500	79500	79500	0
10	20240627	184100	437415000	79500	79500	79500	79500	0
11	20240627	184000	437415000	79500	79500	79500	79500	0
12	20240627	183900	437415000	79500	79500	79500	79500	0
13	20240627	183800	437415000	79500	79500	79500	79500	0
14	20240627	183700	437415000	79500	79500	79500	79500	0
15	20240627	183600	437415000	79500	79500	79500	79500	0
16	20240627	183500	437415000	79500	79500	79500	79500	0
17	20240627	183400	437415000	79500	79500	79500	79500	0
18	20240627	183300	437415000	79500	79500	79500	79500	0
19	20240627	183200	437415000	79500	79500	79500	79500	0
20	20240627	183100	437415000	79500	79500	79500	79500	0
21	20240627	183000	437415000	79500	79500	79500	79500	0
22	20240627	182900	437415000	79500	79500	79500	79500	0
23	20240627	182800	437415000	79500	79500	79500	79500	0
24	20240627	182700	437415000	79500	79500	79500	79500	0
25	20240627	182600	437415000	79500	79500	79500	79500	0
26	20240627	182500	437415000	79500	79500	79500	79500	0
27	20240627	182400	437415000	79500	79500	79500	79500	0
28	20240627	182300	437415000	79500	79500	79500	79500	0
29	20240627	182200	437415000	79500	79500	79500	79500	0
30	20240627	182100	437415000	79500	79500	79500	79500	0
31	20240627	182000	437415000	79500	79500	79500	79500	0
32	20240627	181900	437415000	79500	79500	79500	79500	284
33	20240627	181800	437415000	79500	79500	79500	79500	0
34	20240627	181700	437415000	79500	79500	79500	79500	0
35	20240627	181600	437415000	79500	79500	79500	79500	0
36	20240627	181500	437415000	79500	79500	79500	79500	0
37	20240627	181400	437415000	79500	79500	79500	79500	0
38	20240627	181300	437415000	79500	79500	79500	79500	0
39	20240627	181200	437415000	79500	79500	79500	79500	0
40	20240627	181100	437415000	79500	79500	79500	79500	0
41	20240627	181000	437415000	79500	79500	79500	79500	0
42	20240627	180900	437415000	79500	79500	79500	79500	0
43	20240627	180800	437415000	79500	79500	79500	79500	0
44	20240627	180700	437415000	79500	79500	79500	79500	0
45	20240627	180600	437415000	79500	79500	79500	79500	0
46	20240627	180500	437415000	79500	79500	79500	79500	0
47	20240627	180400	437415000	79500	79500	79500	79500	0
48	20240627	180300	437415000	79500	79500	79500	79500	0
49	20240627	180200	437415000	79500	79500	79500	79500	0
50	20240627	180100	437415000	79500	79500	79500	79500	0
51	20240627	180000	437415000	79500	79500	79500	79500	0
52	20240627	175900	437415000	79500	79500	79500	79500	0
53	20240627	175800	437415000	79500	79500	79500	79500	0
54	20240627	175700	437415000	79500	79500	79500	79500	0
55	20240627	175600	437415000	79500	79500	79500	79500	0
56	20240627	175500	437415000	79500	79500	79500	79500	0
57	20240627	175400	437415000	79500	79500	79500	79500	0
58	20240627	175300	437415000	79500	79500	79500	79500	0
59	20240627	175200	437415000	79500	79500	79500	79500	0
60	20240627	175100	437415000	79500	79500	79500	79500	0
61	20240627	175000	437415000	79500	79500	79500	79500	0
62	20240627	174900	437415000	79500	79500	79500	79500	284
63	20240627	174800	437415000	79500	79500	79500	79500	0
64	20240627	174700	437415000	79500	79500	79500	79500	0
65	20240627	174600	437415000	79500	79500	79500	79500	0
66	20240627	174500	437415000	79500	79500	79500	79500	0
67	20240627	174400	437415000	79500	79500	79500	79500	0
68	20240627	174300	437415000	79500	79500	79500	79500	0
69	20240627	174200	437415000	79500	79500	79500	79500	0
70	20240627	174100	437415000	79500	79500	79500	79500	0
71	20240627	174000	437415000	79500	79500	79500	79500	0
72	20240627	173900	437415000	79500	79500	79500	79500	0
73	20240627	173800	437415000	79500	79500	79500	79500	0
74	20240627	173700	437415000	79500	79500	79500	79500	0
75	20240627	173600	437415000	79500	79500	79500	79500	0
76	20240627	173500	437415000	79500	79500	79500	79500	0
77	20240627	173400	437415000	79500	79500	79500	79500	0
78	20240627	173300	437415000	79500	79500	79500	79500	0
79	20240627	173200	437415000	79500	79500	79500	79500	0
80	20240627	173100	437415000	79500	79500	79500	79500	0
81	20240627	173000	437415000	79500	79500	79500	79500	0
82	20240627	172900	437415000	79500	79500	79500	79500	0
83	20240627	172800	437415000	79500	79500	79500	79500	0
84	20240627	172700	437415000	79500	79500	79500	79500	0
85	20240627	172600	437415000	79500	79500	79500	79500	0
86	20240627	172500	437415000	79500	79500	79500	79500	0
87	20240627	172400	437415000	79500	79500	79500	79500	0
88	20240627	172300	437415000	79500	79500	79500	79500	0
89	20240627	172200	437415000	79500	79500	79500	79500	0
90	20240627	172100	437415000	79500	79500	79500	79500	0
91	20240627	172000	437415000	79500	79500	79500	79500	0
92	20240627	171900	437415000	79500	79500	79500	79500	284
93	20240627	171800	437415000	79500	79500	79500	79500	0
94	20240627	171700	437415000	79500	79500	79500	79500	0
95	20240627	171600	437415000	79500	79500	79500	79500	0
96	20240627	171500	437415000	79500	79500	79500	79500	0
97	20240627	171400	437415000	79500	79500	79500	79500	0
98	20240627	171300	437415000	79500	79500	79500	79500	0
99	20240627	171200	437415000	79500	79500	79500	79500	0
100	20240627	171100	437415000	79500	79500	79500	79500	0
101	20240627	171000	437415000	79500	79500	79500	79500	0
102	20240627	170900	437415000	79500	79500	79500	79500	0
103	20240627	170800	437415000	79500	79500	79500	79500	0
104	20240627	170700	437415000	79500	79500	79500	79500	0
105	20240627	170600	437415000	79500	79500	79500	79500	0
106	20240627	170500	437415000	79500	79500	79500	79500	0
107	20240627	170400	437415000	79500	79500	79500	79500	0
108	20240627	170300	437415000	79500	79500	79500	79500	0
109	20240627	170200	437415000	79500	79500	79500	79500	0
110	20240627	170100	437415000	79500	79500	79500	79500	0
111	20240627	170000	437415000	79500	79500	79500	79500	0
112	20240627	165900	437415000	79500	79500	79500	79500	0
113	20240627	165800	437415000	79500	79500	79500	79500	0
114	20240627	165700	437415000	79500	79500	79500	79500	0
115	20240627	165600	437415000	79500	79500	79500	79500	0
116	20240627	165500	437415000	79500	79500	79500	79500	0
117	20240627	165400	437415000	79500	79500	79500	79500	0
118	20240627	165300	437415000	79500	79500	79500	79500	0
119	20240627	165200	437415000	79500	79500	79500	79500	0
120	20240627	165100	437415000	79500	79500	79500	79500	0
121	20240627	165000	437415000	79500	79500	79500	79500	0
122	20240627	164900	437415000	79500	79500	79500	79500	284
123	20240627	164800	437415000	79500	79500	79500	79500	0
124	20240627	164700	437415000	79500	79500	79500	79500	0
125	20240627	164600	437415000	79500	79500	79500	79500	0
126	20240627	164500	437415000	79500	79500	79500	79500	0
127	20240627	164400	437415000	79500	79500	79500	79500	0
128	20240627	164300	437415000	79500	79500	79500	79500	0
129	20240627	164200	437415000	79500	79500	79500	79500	0
130	20240627	164100	437415000	79500	79500	79500	79500	0
131	20240627	164000	437415000	79500	79500	79500	79500	0
132	20240627	163900	437415000	79500	79500	79500	79500	0
133	20240627	163800	437415000	79500	79500	79500	79500	0
134	20240627	163700	437415000	79500	79500	79500	79500	0
135	20240627	163600	437415000	79500	79500	79500	79500	0
136	20240627	163500	437415000	79500	79500	79500	79500	0
137	20240627	163400	437415000	79500	79500	79500	79500	0
138	20240627	163300	437415000	79500	79500	79500	79500	0
139	20240627	163200	437415000	79500	79500	79500	79500	0
140	20240627	163100	437415000	79500	79500	79500	79500	0
141	20240627	163000	437415000	79500	79500	79500	79500	0
142	20240627	162900	437415000	79500	79500	79500	79500	0
143	20240627	162800	437415000	79500	79500	79500	79500	0
144	20240627	162700	437415000	79500	79500	79500	79500	0
145	20240627	162600	437415000	79500	79500	79500	79500	0
146	20240627	162500	437415000	79500	79500	79500	79500	0
147	20240627	162400	437415000	79500	79500	79500	79500	0
148	20240627	162300	437415000	79500	79500	79500	79500	0
149	20240627	162200	437415000	79500	79500	79500	79500	0
150	20240627	162100	437415000	79500	79500	79500	79500	0
151	20240627	162000	437415000	79500	79500	79500	79500	0
152	20240627	161900	437415000	79500	79500	79500	79500	284
153	20240627	161800	437415000	79500	79500	79500	79500	0
154	20240627	161700	437415000	79500	79500	79500	79500	0
155	20240627	161600	437415000	79500	79500	79500	79500	0
156	20240627	161500	437415000	79500	79500	79500	79500	0
157	20240627	161400	437415000	79500	79500	79500	79500	0
158	20240627	161300	437415000	79500	79500	79500	79500	0
159	20240627	161200	437415000	79500	79500	79500	79500	0
160	20240627	161100	437415000	79500	79500	79500	79500	0
161	20240627	161000	437415000	79500	79500	79500	79500	0
162	20240627	160900	437415000	79500	79500	79500	79500	0
163	20240627	160800	437415000	79500	79500	79500	79500	0
164	20240627	160700	437415000	79500	79500	79500	79500	0
165	20240627	160600	437415000	79500	79500	79500	79500	0
166	20240627	160500	437415000	79500	79500	79500	79500	0
167	20240627	160400	437415000	79500	79500	79500	79500	0
168	20240627	160300	437415000	79500	79500	79500	79500	0
169	20240627	160200	437415000	79500	79500	79500	79500	0
170	20240627	160100	437415000	79500	79500	79500	79500	0
171	20240627	160000	437415000	79500	79500	79500	79500	0
172	20240627	155900	437415000	79500	79500	79500	79500	0
173	20240627	155800	437415000	79500	79500	79500	79500	0
174	20240627	155700	437415000	79500	79500	79500	79500	0
175	20240627	155600	437415000	79500	79500	79500	79500	0
176	20240627	155500	437415000	79500	79500	79500	79500	0
177	20240627	155400	437415000	79500	79500	79500	79500	0
178	20240627	155300	437415000	79500	79500	79500	79500	0
179	20240627	155200	437415000	79500	79500	79500	79500	0
180	20240627	155100	437415000	79500	79500	79500	79500	0
181	20240627	155000	437415000	79500	79500	79500	79500	0
182	20240627	154900	437415000	79500	79500	79500	79500	284
183	20240627	154800	437415000	79500	79500	79500	79500	0
184	20240627	154700	437415000	79500	79500	79500	79500	0
185	20240627	154600	437415000	79500	79500	79500	79500	0
186	20240627	154500	437415000	79500	79500	79500	79500	0
187	20240627	154400	437415000	79500	79500	79500	79500	0
188	20240627	154300	437415000	79500	79500	79500	79500	0
189	20240627	154200	437415000	79500	79500	79500	79500	0
190	20240627	154100	437415000	79500	79500	79500	79500	0
191	20240627	154000	437415000	79500	79500	79500	79500	0
192	20240627	153900	437415000	79500	79500	79500	79500	0
193	20240627	153800	437415000	79500	79500	79500	79500	0
194	20240627	153700	437415000	79500	79500	79500	79500	0
195	20240627	153600	437415000	79500	79500	79500	79500	0
196	20240627	153500	437415000	79500	79500	79500	79500	0
197	20240627	153400	437415000	79500	79500	79500	79500	0
198	20240627	153300	437415000	79500	79500	79500	79500	0
199	20240627	153200	437415000	79500	79500	79500	79500	0
200	20240627	153100	437415000	79500	79500	79500	79500	0
201	20240627	153000	437415000	79500	79500	79500	79500	284
202	20240627	152900	414837000	79500	79500	79500	79500	0
203	20240627	152800	414837000	79500	79500	79500	79500	0
204	20240627	152700	414837000	79500	79500	79500	79500	0
205	20240627	152600	414837000	79500	79500	79500	79500	0
206	20240627	152500	414837000	79500	79500	79500	79500	0
207	20240627	152400	414837000	79500	79500	79500	79500	0
208	20240627	152300	414837000	79500	79500	79500	79500	0
209	20240627	152200	414837000	79500	79500	79500	79500	0
210	20240627	152100	414837000	79500	79500	79500	79500	0
211	20240627	152000	414837000	79500	79500	79500	79500	0
212	20240627	151900	414837000	79500	79400	79500	79400	8
213	20240627	151800	414201100	79400	79400	79400	79400	139
214	20240627	151700	403164500	79400	79500	79500	79400	782
215	20240627	151600	340995600	79500	79500	79500	79500	2
216	20240627	151500	340836600	79500	79500	79500	79500	22
217	20240627	151400	339087600	79500	79500	79500	79500	4
218	20240627	151300	338769600	79500	79500	79500	79500	2
219	20240627	151200	338610600	79500	79500	79500	79500	6
220	20240627	151100	338133600	79500	79500	79500	79500	0
221	20240627	151000	338133600	79500	79500	79500	79500	2
222	20240627	150900	337974600	79500	79500	79500	79500	1
223	20240627	150800	337895100	79500	79500	79500	79500	0
224	20240627	150700	337895100	79500	79500	79500	79500	0
225	20240627	150600	337895100	79500	79500	79500	79500	0
226	20240627	150500	337895100	79500	79500	79500	79500	0
227	20240627	150400	337895100	79500	79500	79500	79500	2
228	20240627	150300	337736100	79500	79500	79500	79500	0
229	20240627	150200	337736100	79500	79500	79500	79500	0
230	20240627	150100	337736100	79500	79500	79500	79500	0
231	20240627	150000	337736100	79500	79500	79500	79500	0
232	20240627	145900	337736100	79500	79500	79500	79500	6
233	20240627	145800	337259100	79500	79500	79500	79500	0
234	20240627	145700	337259100	79500	79500	79500	79500	0
235	20240627	145600	337259100	79500	79500	79500	79500	0
236	20240627	145500	337259100	79500	79500	79500	79500	0
237	20240627	145400	337259100	79500	79500	79500	79500	8
238	20240627	145300	336623100	79600	79600	79600	79600	0
239	20240627	145200	336623100	79600	79600	79600	79600	0
240	20240627	145100	336623100	79600	79600	79600	79600	1
241	20240627	145000	336543500	79600	79600	79600	79600	0
242	20240627	144900	336543500	79600	79600	79600	79600	0
243	20240627	144800	336543500	79600	79600	79600	79600	1
244	20240627	144700	336463900	79800	79800	79800	79800	0
245	20240627	144600	336463900	79800	79700	79800	79700	2
246	20240627	144500	336304400	79600	79600	79600	79600	28
247	20240627	144400	334075600	79500	79500	79500	79500	125
248	20240627	144300	324138100	79400	79400	79400	79400	0
249	20240627	144200	324138100	79400	79400	79400	79400	0
250	20240627	144100	324138100	79400	79400	79400	79400	0
251	20240627	144000	324138100	79400	79400	79400	79400	5
252	20240627	143900	323741100	79400	79400	79400	79400	0
253	20240627	143800	323741100	79400	79400	79400	79400	0
254	20240627	143700	323741100	79400	79400	79400	79400	0
255	20240627	143600	323741100	79400	79400	79400	79400	0
256	20240627	143500	323741100	79400	79400	79400	79400	0
257	20240627	143400	323741100	79400	79400	79400	79400	0
258	20240627	143300	323741100	79400	79400	79400	79400	0
259	20240627	143200	323741100	79400	79400	79400	79400	0
260	20240627	143100	323741100	79400	79400	79400	79400	1
261	20240627	143000	323661700	79500	79500	79500	79500	0
262	20240627	142900	323661700	79500	79500	79500	79500	30
263	20240627	142800	321276700	79500	79500	79500	79500	0
264	20240627	142700	321276700	79500	79500	79500	79500	4
265	20240627	142600	320958700	79500	79500	79500	79500	0
266	20240627	142500	320958700	79500	79500	79500	79500	0
267	20240627	142400	320958700	79500	79500	79500	79500	9
268	20240627	142300	320243200	79500	79500	79500	79500	0
269	20240627	142200	320243200	79500	79500	79500	79500	0
270	20240627	142100	320243200	79500	79500	79500	79500	6
271	20240627	142000	319766200	79500	79500	79500	79500	0
272	20240627	141900	319766200	79500	79500	79500	79500	0
273	20240627	141800	319766200	79500	79500	79500	79500	0
274	20240627	141700	319766200	79500	79500	79500	79500	0
275	20240627	141600	319766200	79500	79500	79500	79500	9
276	20240627	141500	319050700	79500	79500	79500	79500	0
277	20240627	141400	319050700	79500	79500	79500	79500	40
278	20240627	141300	315870700	79400	79400	79400	79400	80
279	20240627	141200	309518700	79400	79400	79400	79400	0
280	20240627	141100	309518700	79400	79400	79400	79400	0
281	20240627	141000	309518700	79400	79400	79400	79400	0
282	20240627	140900	309518700	79400	79400	79400	79400	0
283	20240627	140800	309518700	79400	79400	79400	79400	0
284	20240627	140700	309518700	79400	79400	79400	79400	0
285	20240627	140600	309518700	79400	79400	79400	79400	8
286	20240627	140500	308883500	79400	79400	79400	79400	0
287	20240627	140400	308883500	79400	79400	79400	79400	0
288	20240627	140300	308883500	79400	79400	79400	79400	1
289	20240627	140200	308804100	79400	79400	79400	79400	0
290	20240627	140100	308804100	79400	79400	79400	79400	17
291	20240627	140000	307454300	79400	79400	79400	79400	39
292	20240627	135900	304357700	79500	79500	79500	79500	0
293	20240627	135800	304357700	79500	79500	79500	79500	0
294	20240627	135700	304357700	79500	79500	79500	79500	0
295	20240627	135600	304357700	79500	79500	79500	79500	0
296	20240627	135500	304357700	79500	79500	79500	79500	1
297	20240627	135400	304278200	79400	79400	79400	79400	0
298	20240627	135300	304278200	79400	79400	79400	79400	0
299	20240627	135200	304278200	79400	79400	79400	79400	0
300	20240627	135100	304278200	79400	79400	79400	79400	0
301	20240627	135000	304278200	79400	79400	79400	79400	1
302	20240627	134900	304198800	79400	79400	79400	79400	8
303	20240627	134800	303563600	79400	79400	79400	79400	0
304	20240627	134700	303563600	79400	79400	79400	79400	0
305	20240627	134600	303563600	79400	79400	79400	79400	5
306	20240627	134500	303166600	79500	79500	79500	79500	5
307	20240627	134400	302769100	79500	79500	79500	79500	5
308	20240627	134300	302371600	79500	79500	79500	79500	0
309	20240627	134200	302371600	79500	79500	79500	79500	0
310	20240627	134100	302371600	79500	79500	79500	79500	6
311	20240627	134000	301894600	79500	79500	79500	79500	0
312	20240627	133900	301894600	79500	79500	79500	79500	29
313	20240627	133800	299589100	79400	79400	79400	79400	0
314	20240627	133700	299589100	79400	79400	79400	79400	10
315	20240627	133600	298795100	79400	79400	79400	79400	0
316	20240627	133500	298795100	79400	79400	79400	79400	0
317	20240627	133400	298795100	79400	79400	79400	79400	34
318	20240627	133300	296095500	79400	79400	79400	79400	0
319	20240627	133200	296095500	79400	79400	79400	79400	0
320	20240627	133100	296095500	79400	79400	79400	79400	0
321	20240627	133000	296095500	79400	79400	79400	79400	0
322	20240627	132900	296095500	79400	79400	79400	79400	0
323	20240627	132800	296095500	79400	79400	79400	79400	0
324	20240627	132700	296095500	79400	79400	79400	79400	10
325	20240627	132600	295301500	79400	79400	79400	79400	0
326	20240627	132500	295301500	79400	79400	79400	79400	0
327	20240627	132400	295301500	79400	79400	79400	79400	0
328	20240627	132300	295301500	79400	79400	79400	79400	7
329	20240627	132200	294745700	79400	79400	79400	79400	0
330	20240627	132100	294745700	79400	79400	79400	79400	0
331	20240627	132000	294745700	79400	79400	79400	79400	0
332	20240627	131900	294745700	79400	79400	79400	79400	0
333	20240627	131800	294745700	79400	79400	79400	79400	0
334	20240627	131700	294745700	79400	79500	79500	79400	125
335	20240627	131600	284818200	79500	79500	79500	79500	0
336	20240627	131500	284818200	79500	79500	79500	79500	0
337	20240627	131400	284818200	79500	79500	79500	79500	0
338	20240627	131300	284818200	79500	79500	79500	79500	0
339	20240627	131200	284818200	79500	79500	79500	79500	0
340	20240627	131100	284818200	79500	79500	79500	79500	0
341	20240627	131000	284818200	79500	79500	79500	79500	0
342	20240627	130900	284818200	79500	79500	79500	79500	0
343	20240627	130800	284818200	79500	79500	79600	79500	25
344	20240627	130700	282829200	79500	79500	79500	79500	0
345	20240627	130600	282829200	79500	79500	79500	79500	5
346	20240627	130500	282431700	79600	79600	79600	79600	0
347	20240627	130400	282431700	79600	79600	79600	79600	0
348	20240627	130300	282431700	79600	79600	79600	79600	0
349	20240627	130200	282431700	79600	79600	79600	79600	0
350	20240627	130100	282431700	79600	79600	79600	79600	0
351	20240627	130000	282431700	79600	79600	79600	79600	1
352	20240627	125900	282352100	79600	79600	79600	79600	0
353	20240627	125800	282352100	79600	79600	79600	79600	0
354	20240627	125700	282352100	79600	79600	79600	79600	0
355	20240627	125600	282352100	79600	79600	79600	79600	15
356	20240627	125500	281158100	79600	79600	79600	79600	0
357	20240627	125400	281158100	79600	79600	79600	79600	0
358	20240627	125300	281158100	79600	79600	79600	79600	0
359	20240627	125200	281158100	79600	79600	79600	79600	0
360	20240627	125100	281158100	79600	79600	79600	79600	0
361	20240627	125000	281158100	79600	79600	79600	79600	0
362	20240627	124900	281158100	79600	79600	79600	79600	0
363	20240627	124800	281158100	79600	79600	79600	79600	0
364	20240627	124700	281158100	79600	79600	79600	79600	0
365	20240627	124600	281158100	79600	79600	79600	79600	0
366	20240627	124500	281158100	79600	79600	79600	79600	0
367	20240627	124400	281158100	79600	79600	79600	79600	20
368	20240627	124300	279566100	79800	79800	79800	79800	0
369	20240627	124200	279566100	79800	79800	79800	79800	0
370	20240627	124100	279566100	79800	79600	79800	79600	3
371	20240627	124000	279327100	79900	79900	79900	79900	0
372	20240627	123900	279327100	79900	79900	79900	79900	0
373	20240627	123800	279327100	79900	79900	79900	79900	0
374	20240627	123700	279327100	79900	79900	79900	79900	0
375	20240627	123600	279327100	79900	79900	79900	79900	0
376	20240627	123500	279327100	79900	79900	79900	79900	0
377	20240627	123400	279327100	79900	79900	79900	79900	0
378	20240627	123300	279327100	79900	79700	79900	79700	137
379	20240627	123200	268394900	79600	79600	79600	79600	0
380	20240627	123100	268394900	79600	79600	79600	79600	0
381	20240627	123000	268394900	79600	79600	79600	79600	0
382	20240627	122900	268394900	79600	79600	79600	79600	0
383	20240627	122800	268394900	79600	79600	79600	79600	0
384	20240627	122700	268394900	79600	79600	79600	79600	0
385	20240627	122600	268394900	79600	79600	79600	79600	0
386	20240627	122500	268394900	79600	79600	79600	79600	0
387	20240627	122400	268394900	79600	79600	79600	79600	0
388	20240627	122300	268394900	79600	79600	79600	79600	0
389	20240627	122200	268394900	79600	79600	79600	79600	0
390	20240627	122100	268394900	79600	79600	79600	79600	0
391	20240627	122000	268394900	79600	79600	79600	79600	0
392	20240627	121900	268394900	79600	79600	79600	79600	0
393	20240627	121800	268394900	79600	79600	79600	79600	0
394	20240627	121700	268394900	79600	79600	79600	79600	0
395	20240627	121600	268394900	79600	79600	79600	79600	0
396	20240627	121500	268394900	79600	79600	79600	79600	0
397	20240627	121400	268394900	79600	79600	79600	79600	0
398	20240627	121300	268394900	79600	79600	79600	79600	0
399	20240627	121200	268394900	79600	79600	79600	79600	0
400	20240627	121100	268394900	79600	79600	79600	79600	0
401	20240627	121000	268394900	79600	79600	79600	79600	2
402	20240627	120900	268235700	79800	79800	79800	79800	0
403	20240627	120800	268235700	79800	79800	79800	79700	13
404	20240627	120700	267198400	79800	79800	79800	79800	0
405	20240627	120600	267198400	79800	79800	79800	79800	0
406	20240627	120500	267198400	79800	79800	79800	79800	0
407	20240627	120400	267198400	79800	79800	79800	79800	0
408	20240627	120300	267198400	79800	79800	79800	79800	0
409	20240627	120200	267198400	79800	79800	79800	79800	0
410	20240627	120100	267198400	79800	79800	79800	79800	1
411	20240627	120000	267118600	80200	80200	80200	80200	0
412	20240627	115900	267118600	80200	80200	80200	80200	0
413	20240627	115800	267118600	80200	80200	80200	80200	58
414	20240627	115700	262467000	80100	80100	80100	80100	0
415	20240627	115600	262467000	80100	80100	80100	80100	71
416	20240627	115500	256779900	80000	79600	80000	79600	2
417	20240627	115400	256620300	80000	80000	80000	80000	25
418	20240627	115300	254620300	80000	80000	80000	80000	1
419	20240627	115200	254540300	79900	79900	79900	79900	0
420	20240627	115100	254540300	79900	79900	79900	79900	0
421	20240627	115000	254540300	79900	79900	79900	79900	0
422	20240627	114900	254540300	79900	79900	79900	79900	0
423	20240627	114800	254540300	79900	79900	79900	79900	10
424	20240627	114700	253741300	79900	79900	79900	79900	6
425	20240627	114600	253261900	79900	79900	79900	79900	0
426	20240627	114500	253261900	79900	79900	79900	79900	0
427	20240627	114400	253261900	79900	79900	79900	79900	0
428	20240627	114300	253261900	79900	79900	79900	79900	0
429	20240627	114200	253261900	79900	79900	79900	79900	0
430	20240627	114100	253261900	79900	79900	79900	79900	0
431	20240627	114000	253261900	79900	79900	79900	79900	0
432	20240627	113900	253261900	79900	79900	79900	79900	0
433	20240627	113800	253261900	79900	79600	79900	79600	59
434	20240627	113700	248557500	79400	79400	79400	79400	0
435	20240627	113600	248557500	79400	79400	79400	79400	8
436	20240627	113500	247922300	79500	79500	79500	79500	0
437	20240627	113400	247922300	79500	79500	79500	79500	0
438	20240627	113300	247922300	79500	79500	79500	79500	14
439	20240627	113200	246809300	79500	79500	79500	79500	0
440	20240627	113100	246809300	79500	79500	79500	79500	0
441	20240627	113000	246809300	79500	79500	79500	79500	6
442	20240627	112900	246332300	79400	79400	79400	79400	0
443	20240627	112800	246332300	79400	79400	79400	79400	1
444	20240627	112700	246252900	79700	79700	79700	79700	0
445	20240627	112600	246252900	79700	79700	79700	79700	0
446	20240627	112500	246252900	79700	79700	79700	79700	0
447	20240627	112400	246252900	79700	79700	79700	79700	0
448	20240627	112300	246252900	79700	79700	79700	79700	0
449	20240627	112200	246252900	79700	79700	79700	79700	0
450	20240627	112100	246252900	79700	79700	79700	79700	0
451	20240627	112000	246252900	79700	79700	79700	79700	0
452	20240627	111900	246252900	79700	79700	79700	79700	0
453	20240627	111800	246252900	79700	79700	79700	79700	33
454	20240627	111700	243622800	79400	79400	79400	79400	0
455	20240627	111600	243622800	79400	79400	79400	79400	0
456	20240627	111500	243622800	79400	79400	79400	79400	0
457	20240627	111400	243622800	79400	79700	79700	79400	541
458	20240627	111300	200657000	79700	79700	79700	79700	0
459	20240627	111200	200657000	79700	79700	79700	79700	0
460	20240627	111100	200657000	79700	79700	79700	79700	0
461	20240627	111000	200657000	79700	79700	79700	79700	0
462	20240627	110900	200657000	79700	79700	79700	79700	20
463	20240627	110800	199063000	79600	79600	79600	79600	0
464	20240627	110700	199063000	79600	79600	79600	79600	0
465	20240627	110600	199063000	79600	79600	79600	79600	0
466	20240627	110500	199063000	79600	79600	79600	79600	0
467	20240627	110400	199063000	79600	79600	79600	79600	0
468	20240627	110300	199063000	79600	79600	79600	79600	0
469	20240627	110200	199063000	79600	79600	79600	79600	0
470	20240627	110100	199063000	79600	79600	79600	79600	0
471	20240627	110000	199063000	79600	79600	79600	79600	0
472	20240627	105900	199063000	79600	79600	79600	79600	3
473	20240627	105800	198824200	79600	79600	79600	79600	4
474	20240627	105700	198505800	79500	79500	79500	79500	25
475	20240627	105600	196518300	79500	79600	79600	79500	49
476	20240627	105500	192618500	79600	79500	79600	79500	1001
477	20240627	105400	112939000	79600	79500	79600	79500	30
478	20240627	105300	110553700	79500	79500	79500	79500	24
479	20240627	105200	108645700	79500	79500	79500	79500	1
480	20240627	105100	108566200	79500	79500	79500	79500	1
481	20240627	105000	108486700	79500	79500	79500	79500	4
482	20240627	104900	108168700	79500	79500	79500	79500	0
483	20240627	104800	108168700	79500	79500	79500	79500	1
484	20240627	104700	108089200	79500	79500	79500	79500	0
485	20240627	104600	108089200	79500	79500	79500	79500	0
486	20240627	104500	108089200	79500	79500	79500	79500	0
487	20240627	104400	108089200	79500	79500	79500	79500	0
488	20240627	104300	108089200	79500	79500	79500	79500	0
489	20240627	104200	108089200	79500	79500	79500	79500	0
490	20240627	104100	108089200	79500	79500	79500	79500	2
491	20240627	104000	107930200	79500	79500	79500	79500	0
492	20240627	103900	107930200	79500	79500	79500	79500	1
493	20240627	103800	107850700	79500	79600	79600	79500	4
494	20240627	103700	107532600	79500	79500	79500	79500	0
495	20240627	103600	107532600	79500	79500	79500	79500	1
496	20240627	103500	107453100	79500	79500	79500	79500	1
497	20240627	103400	107373600	79500	79500	79500	79500	0
498	20240627	103300	107373600	79500	79500	79500	79500	0
499	20240627	103200	107373600	79500	79500	79500	79500	0
500	20240627	103100	107373600	79500	79500	79500	79500	2
501	20240627	103000	107214600	79500	79500	79500	79500	0
502	20240627	102900	107214600	79500	79500	79500	79500	0
503	20240627	102800	107214600	79500	79500	79500	79500	0
504	20240627	102700	107214600	79500	79700	79700	79500	62
505	20240627	102600	102279900	79700	79700	79700	79700	0
506	20240627	102500	102279900	79700	79700	79700	79700	0
507	20240627	102400	102279900	79700	79700	79700	79700	1
508	20240627	102300	102200200	79700	79700	79700	79700	2
509	20240627	102200	102040800	79700	79700	79700	79700	0
510	20240627	102100	102040800	79700	79700	79700	79700	14
511	20240627	102000	100925000	79700	79700	79700	79700	0
512	20240627	101900	100925000	79700	79700	79700	79700	0
513	20240627	101800	100925000	79700	79700	79700	79700	0
514	20240627	101700	100925000	79700	79700	79700	79700	0
515	20240627	101600	100925000	79700	79700	79700	79700	0
516	20240627	101500	100925000	79700	79700	79700	79700	35
517	20240627	101400	98135500	79800	79800	79800	79800	0
518	20240627	101300	98135500	79800	79800	79800	79800	0
519	20240627	101200	98135500	79800	79800	79800	79800	0
520	20240627	101100	98135500	79800	79800	79800	79800	0
521	20240627	101000	98135500	79800	79800	79800	79800	78
522	20240627	100900	91911100	79800	79800	79800	79800	0
523	20240627	100800	91911100	79800	79800	79800	79800	50
524	20240627	100700	87921100	79800	79800	79800	79800	0
525	20240627	100600	87921100	79800	79800	79800	79800	0
526	20240627	100500	87921100	79800	79800	79800	79800	0
527	20240627	100400	87921100	79800	79800	79800	79800	0
528	20240627	100300	87921100	79800	79800	79800	79800	0
529	20240627	100200	87921100	79800	79800	79800	79800	0
530	20240627	100100	87921100	79800	79800	79800	79800	0
531	20240627	100000	87921100	79800	79800	79800	79800	0
532	20240627	095900	87921100	79800	79800	79800	79800	0
533	20240627	095800	87921100	79800	79800	79800	79800	0
534	20240627	095700	87921100	79800	79800	79800	79800	0
535	20240627	095600	87921100	79800	79800	79800	79800	13
536	20240627	095500	86883700	79900	79900	79900	79900	0
537	20240627	095400	86883700	79900	79900	79900	79900	0
538	20240627	095300	86883700	79900	79900	79900	79900	0
539	20240627	095200	86883700	79900	79900	79900	79900	0
540	20240627	095100	86883700	79900	79900	79900	79900	0
541	20240627	095000	86883700	79900	79900	79900	79900	3
542	20240627	094900	86644000	79800	79800	79800	79800	2
543	20240627	094800	86484400	79800	79800	79800	79800	209
544	20240627	094700	69806200	79700	79700	79700	79700	0
545	20240627	094600	69806200	79700	79700	79700	79700	0
546	20240627	094500	69806200	79700	79700	79700	79700	17
547	20240627	094400	68451300	79500	79500	79500	79500	0
548	20240627	094300	68451300	79500	79500	79500	79500	0
549	20240627	094200	68451300	79500	79500	79500	79500	6
550	20240627	094100	67974300	79600	79600	79600	79600	10
551	20240627	094000	67178300	79500	79500	79500	79500	0
552	20240627	093900	67178300	79500	79600	79600	79500	63
553	20240627	093800	62168800	79600	79600	79600	79600	0
554	20240627	093700	62168800	79600	79600	79600	79600	0
555	20240627	093600	62168800	79600	79600	79600	79600	0
556	20240627	093500	62168800	79600	79600	79600	79600	7
557	20240627	093400	61611600	79600	79600	79600	79600	1
558	20240627	093300	61532000	79600	79600	79600	79600	0
559	20240627	093200	61532000	79600	79600	79600	79600	0
560	20240627	093100	61532000	79600	79600	79600	79600	0
561	20240627	093000	61532000	79600	79600	79600	79600	0
562	20240627	092900	61532000	79600	79600	79600	79600	2
563	20240627	092800	61372800	79500	79500	79500	79500	0
564	20240627	092700	61372800	79500	79500	79500	79500	1
565	20240627	092600	61293300	79700	79700	79700	79700	0
566	20240627	092500	61293300	79700	79700	79700	79700	0
567	20240627	092400	61293300	79700	79700	79700	79700	0
568	20240627	092300	61293300	79700	79700	79700	79700	0
569	20240627	092200	61293300	79700	79700	79700	79700	1
570	20240627	092100	61213600	79500	79500	79500	79500	0
571	20240627	092000	61213600	79500	79500	79500	79500	0
572	20240627	091900	61213600	79500	79600	79600	79500	200
573	20240627	091800	45300600	79700	79700	79700	79700	11
574	20240627	091700	44423900	79700	79700	79700	79700	0
575	20240627	091600	44423900	79700	79600	79700	79600	107
576	20240627	091500	35906000	79700	79700	79700	79700	25
577	20240627	091400	33913500	79700	79700	79700	79700	10
578	20240627	091300	33116500	79600	79700	79700	79600	219
579	20240627	091200	15683100	79700	79700	79700	79700	1
580	20240627	091100	15603400	80100	80100	80100	80100	0
581	20240627	091000	15603400	80100	80100	80100	80100	0
582	20240627	090900	15603400	80100	80100	80100	80100	0
583	20240627	090800	15603400	80100	80100	80100	80100	0
584	20240627	090700	15603400	80100	79900	80100	79900	13
585	20240627	090600	14564500	79900	79900	79900	79900	1
586	20240627	090500	14484600	79900	79900	79900	79900	0
587	20240627	090400	14484600	79900	79900	79900	79900	0
588	20240627	090300	14484600	79900	79900	79900	79900	1
589	20240627	090200	14404700	80000	79900	80000	79900	128
590	20240627	090100	4177300	79900	79900	79900	79900	0
591	20240627	090000	4177300	79900	80400	80400	79900	52