KissMeData/007340/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184800	1128812500	88800	88800	88800	88800	256
3	20240822	184700	1128812500	88800	88800	88800	88800	0
4	20240822	184600	1128812500	88800	88800	88800	88800	0
5	20240822	184500	1128812500	88800	88800	88800	88800	0
6	20240822	184400	1128812500	88800	88800	88800	88800	0
7	20240822	184300	1128812500	88800	88800	88800	88800	0
8	20240822	184200	1128812500	88800	88800	88800	88800	0
9	20240822	184100	1128812500	88800	88800	88800	88800	0
10	20240822	184000	1128812500	88800	88800	88800	88800	0
11	20240822	183900	1128812500	88800	88800	88800	88800	0
12	20240822	183800	1128812500	88800	88800	88800	88800	0
13	20240822	183700	1128812500	88800	88800	88800	88800	0
14	20240822	183600	1128812500	88800	88800	88800	88800	0
15	20240822	183500	1128812500	88800	88800	88800	88800	0
16	20240822	183400	1128812500	88800	88800	88800	88800	0
17	20240822	183300	1128812500	88800	88800	88800	88800	0
18	20240822	183200	1128812500	88800	88800	88800	88800	0
19	20240822	183100	1128812500	88800	88800	88800	88800	0
20	20240822	183000	1128812500	88800	88800	88800	88800	0
21	20240822	182900	1128812500	88800	88800	88800	88800	0
22	20240822	182800	1128812500	88800	88800	88800	88800	0
23	20240822	182700	1128812500	88800	88800	88800	88800	0
24	20240822	182600	1128812500	88800	88800	88800	88800	0
25	20240822	182500	1128812500	88800	88800	88800	88800	0
26	20240822	182400	1128812500	88800	88800	88800	88800	0
27	20240822	182300	1128812500	88800	88800	88800	88800	0
28	20240822	182200	1128812500	88800	88800	88800	88800	0
29	20240822	182100	1128812500	88800	88800	88800	88800	0
30	20240822	182000	1128812500	88800	88800	88800	88800	0
31	20240822	181900	1128812500	88800	88800	88800	88800	0
32	20240822	181800	1128812500	88800	88800	88800	88800	256
33	20240822	181700	1128812500	88800	88800	88800	88800	0
34	20240822	181600	1128812500	88800	88800	88800	88800	0
35	20240822	181500	1128812500	88800	88800	88800	88800	0
36	20240822	181400	1128812500	88800	88800	88800	88800	0
37	20240822	181300	1128812500	88800	88800	88800	88800	0
38	20240822	181200	1128812500	88800	88800	88800	88800	0
39	20240822	181100	1128812500	88800	88800	88800	88800	0
40	20240822	181000	1128812500	88800	88800	88800	88800	0
41	20240822	180900	1128812500	88800	88800	88800	88800	0
42	20240822	180800	1128812500	88800	88800	88800	88800	0
43	20240822	180700	1128812500	88800	88800	88800	88800	0
44	20240822	180600	1128812500	88800	88800	88800	88800	0
45	20240822	180500	1128812500	88800	88800	88800	88800	0
46	20240822	180400	1128812500	88800	88800	88800	88800	0
47	20240822	180300	1128812500	88800	88800	88800	88800	0
48	20240822	180200	1128812500	88800	88800	88800	88800	0
49	20240822	180100	1128812500	88800	88800	88800	88800	0
50	20240822	180000	1128812500	88800	88800	88800	88800	0
51	20240822	175900	1128812500	88800	88800	88800	88800	0
52	20240822	175800	1128812500	88800	88800	88800	88800	0
53	20240822	175700	1128812500	88800	88800	88800	88800	0
54	20240822	175600	1128812500	88800	88800	88800	88800	0
55	20240822	175500	1128812500	88800	88800	88800	88800	0
56	20240822	175400	1128812500	88800	88800	88800	88800	0
57	20240822	175300	1128812500	88800	88800	88800	88800	0
58	20240822	175200	1128812500	88800	88800	88800	88800	0
59	20240822	175100	1128812500	88800	88800	88800	88800	0
60	20240822	175000	1128812500	88800	88800	88800	88800	0
61	20240822	174900	1128812500	88800	88800	88800	88800	0
62	20240822	174800	1128812500	88800	88800	88800	88800	256
63	20240822	174700	1128812500	88800	88800	88800	88800	0
64	20240822	174600	1128812500	88800	88800	88800	88800	0
65	20240822	174500	1128812500	88800	88800	88800	88800	0
66	20240822	174400	1128812500	88800	88800	88800	88800	0
67	20240822	174300	1128812500	88800	88800	88800	88800	0
68	20240822	174200	1128812500	88800	88800	88800	88800	0
69	20240822	174100	1128812500	88800	88800	88800	88800	0
70	20240822	174000	1128812500	88800	88800	88800	88800	0
71	20240822	173900	1128812500	88800	88800	88800	88800	0
72	20240822	173800	1128812500	88800	88800	88800	88800	0
73	20240822	173700	1128812500	88800	88800	88800	88800	0
74	20240822	173600	1128812500	88800	88800	88800	88800	0
75	20240822	173500	1128812500	88800	88800	88800	88800	0
76	20240822	173400	1128812500	88800	88800	88800	88800	0
77	20240822	173300	1128812500	88800	88800	88800	88800	0
78	20240822	173200	1128812500	88800	88800	88800	88800	0
79	20240822	173100	1128812500	88800	88800	88800	88800	0
80	20240822	173000	1128812500	88800	88800	88800	88800	0
81	20240822	172900	1128812500	88800	88800	88800	88800	0
82	20240822	172800	1128812500	88800	88800	88800	88800	0
83	20240822	172700	1128812500	88800	88800	88800	88800	0
84	20240822	172600	1128812500	88800	88800	88800	88800	0
85	20240822	172500	1128812500	88800	88800	88800	88800	0
86	20240822	172400	1128812500	88800	88800	88800	88800	0
87	20240822	172300	1128812500	88800	88800	88800	88800	0
88	20240822	172200	1128812500	88800	88800	88800	88800	0
89	20240822	172100	1128812500	88800	88800	88800	88800	0
90	20240822	172000	1128812500	88800	88800	88800	88800	0
91	20240822	171900	1128812500	88800	88800	88800	88800	0
92	20240822	171800	1128812500	88800	88800	88800	88800	256
93	20240822	171700	1128812500	88800	88800	88800	88800	0
94	20240822	171600	1128812500	88800	88800	88800	88800	0
95	20240822	171500	1128812500	88800	88800	88800	88800	0
96	20240822	171400	1128812500	88800	88800	88800	88800	0
97	20240822	171300	1128812500	88800	88800	88800	88800	0
98	20240822	171200	1128812500	88800	88800	88800	88800	0
99	20240822	171100	1128812500	88800	88800	88800	88800	0
100	20240822	171000	1128812500	88800	88800	88800	88800	0
101	20240822	170900	1128812500	88800	88800	88800	88800	0
102	20240822	170800	1128812500	88800	88800	88800	88800	0
103	20240822	170700	1128812500	88800	88800	88800	88800	0
104	20240822	170600	1128812500	88800	88800	88800	88800	0
105	20240822	170500	1128812500	88800	88800	88800	88800	0
106	20240822	170400	1128812500	88800	88800	88800	88800	0
107	20240822	170300	1128812500	88800	88800	88800	88800	0
108	20240822	170200	1128812500	88800	88800	88800	88800	0
109	20240822	170100	1128812500	88800	88800	88800	88800	0
110	20240822	170000	1128812500	88800	88800	88800	88800	0
111	20240822	165900	1128812500	88800	88800	88800	88800	0
112	20240822	165800	1128812500	88800	88800	88800	88800	0
113	20240822	165700	1128812500	88800	88800	88800	88800	0
114	20240822	165600	1128812500	88800	88800	88800	88800	0
115	20240822	165500	1128812500	88800	88800	88800	88800	0
116	20240822	165400	1128812500	88800	88800	88800	88800	0
117	20240822	165300	1128812500	88800	88800	88800	88800	0
118	20240822	165200	1128812500	88800	88800	88800	88800	0
119	20240822	165100	1128812500	88800	88800	88800	88800	0
120	20240822	165000	1128812500	88800	88800	88800	88800	0
121	20240822	164900	1128812500	88800	88800	88800	88800	0
122	20240822	164800	1128812500	88800	88800	88800	88800	256
123	20240822	164700	1128812500	88800	88800	88800	88800	0
124	20240822	164600	1128812500	88800	88800	88800	88800	0
125	20240822	164500	1128812500	88800	88800	88800	88800	0
126	20240822	164400	1128812500	88800	88800	88800	88800	0
127	20240822	164300	1128812500	88800	88800	88800	88800	0
128	20240822	164200	1128812500	88800	88800	88800	88800	0
129	20240822	164100	1128812500	88800	88800	88800	88800	0
130	20240822	164000	1128812500	88800	88800	88800	88800	0
131	20240822	163900	1128812500	88800	88800	88800	88800	0
132	20240822	163800	1128812500	88800	88800	88800	88800	0
133	20240822	163700	1128812500	88800	88800	88800	88800	0
134	20240822	163600	1128812500	88800	88800	88800	88800	0
135	20240822	163500	1128812500	88800	88800	88800	88800	0
136	20240822	163400	1128812500	88800	88800	88800	88800	0
137	20240822	163300	1128812500	88800	88800	88800	88800	0
138	20240822	163200	1128812500	88800	88800	88800	88800	0
139	20240822	163100	1128812500	88800	88800	88800	88800	0
140	20240822	163000	1128812500	88800	88800	88800	88800	0
141	20240822	162900	1128812500	88800	88800	88800	88800	0
142	20240822	162800	1128812500	88800	88800	88800	88800	0
143	20240822	162700	1128812500	88800	88800	88800	88800	0
144	20240822	162600	1128812500	88800	88800	88800	88800	0
145	20240822	162500	1128812500	88800	88800	88800	88800	0
146	20240822	162400	1128812500	88800	88800	88800	88800	0
147	20240822	162300	1128812500	88800	88800	88800	88800	0
148	20240822	162200	1128812500	88800	88800	88800	88800	0
149	20240822	162100	1128812500	88800	88800	88800	88800	0
150	20240822	162000	1128812500	88800	88800	88800	88800	0
151	20240822	161900	1128812500	88800	88800	88800	88800	0
152	20240822	161800	1128812500	88800	88800	88800	88800	256
153	20240822	161700	1128812500	88800	88800	88800	88800	0
154	20240822	161600	1128812500	88800	88800	88800	88800	0
155	20240822	161500	1128812500	88800	88800	88800	88800	0
156	20240822	161400	1128812500	88800	88800	88800	88800	0
157	20240822	161300	1128812500	88800	88800	88800	88800	0
158	20240822	161200	1128812500	88800	88800	88800	88800	0
159	20240822	161100	1128812500	88800	88800	88800	88800	0
160	20240822	161000	1128812500	88800	88800	88800	88800	0
161	20240822	160900	1128812500	88800	88800	88800	88800	0
162	20240822	160800	1128812500	88800	88800	88800	88800	0
163	20240822	160700	1128812500	88800	88800	88800	88800	0
164	20240822	160600	1128812500	88800	88800	88800	88800	0
165	20240822	160500	1128812500	88800	88800	88800	88800	0
166	20240822	160400	1128812500	88800	88800	88800	88800	0
167	20240822	160300	1128812500	88800	88800	88800	88800	0
168	20240822	160200	1128812500	88800	88800	88800	88800	0
169	20240822	160100	1128812500	88800	88800	88800	88800	0
170	20240822	160000	1128812500	88800	88800	88800	88800	0
171	20240822	155900	1128812500	88800	88800	88800	88800	0
172	20240822	155800	1128812500	88800	88800	88800	88800	0
173	20240822	155700	1128812500	88800	88800	88800	88800	0
174	20240822	155600	1128812500	88800	88800	88800	88800	0
175	20240822	155500	1128812500	88800	88800	88800	88800	0
176	20240822	155400	1128812500	88800	88800	88800	88800	0
177	20240822	155300	1128812500	88800	88800	88800	88800	0
178	20240822	155200	1128812500	88800	88800	88800	88800	0
179	20240822	155100	1128812500	88800	88800	88800	88800	0
180	20240822	155000	1128812500	88800	88800	88800	88800	0
181	20240822	154900	1128812500	88800	88800	88800	88800	0
182	20240822	154800	1128812500	88800	88800	88800	88800	256
183	20240822	154700	1128812500	88800	88800	88800	88800	0
184	20240822	154600	1128812500	88800	88800	88800	88800	0
185	20240822	154500	1128812500	88800	88800	88800	88800	0
186	20240822	154400	1128812500	88800	88800	88800	88800	0
187	20240822	154300	1128812500	88800	88800	88800	88800	0
188	20240822	154200	1128812500	88800	88800	88800	88800	0
189	20240822	154100	1128812500	88800	88800	88800	88800	0
190	20240822	154000	1128812500	88800	88800	88800	88800	0
191	20240822	153900	1128812500	88800	88800	88800	88800	0
192	20240822	153800	1128812500	88800	88800	88800	88800	0
193	20240822	153700	1128812500	88800	88800	88800	88800	0
194	20240822	153600	1128812500	88800	88800	88800	88800	0
195	20240822	153500	1128812500	88800	88800	88800	88800	0
196	20240822	153400	1128812500	88800	88800	88800	88800	0
197	20240822	153300	1128812500	88800	88800	88800	88800	0
198	20240822	153200	1128812500	88800	88800	88800	88800	0
199	20240822	153100	1128812500	88800	88800	88800	88800	0
200	20240822	153000	1128812500	88800	88800	88800	88800	256
201	20240822	152900	1106079700	88000	88000	88000	88000	0
202	20240822	152800	1106079700	88000	88000	88000	88000	0
203	20240822	152700	1106079700	88000	88000	88000	88000	0
204	20240822	152600	1106079700	88000	88000	88000	88000	0
205	20240822	152500	1106079700	88000	88000	88000	88000	0
206	20240822	152400	1106079700	88000	88000	88000	88000	0
207	20240822	152300	1106079700	88000	88000	88000	88000	0
208	20240822	152200	1106079700	88000	88000	88000	88000	0
209	20240822	152100	1106079700	88000	88000	88000	88000	0
210	20240822	152000	1106079700	88000	88000	88000	88000	0
211	20240822	151900	1106079700	88000	87800	88000	87800	2
212	20240822	151800	1105903900	88000	88200	88200	88000	115
213	20240822	151700	1095783500	88400	88500	88600	88200	171
214	20240822	151600	1080692900	88500	88700	88700	88400	17
215	20240822	151500	1079185900	88600	88600	88600	88500	9
216	20240822	151400	1078388600	88500	88100	88500	88100	45
217	20240822	151300	1074421900	88000	88400	88400	88000	14
218	20240822	151200	1073187300	88400	88400	88400	88400	20
219	20240822	151100	1071419300	88400	88400	88400	88400	9
220	20240822	151000	1070623700	88400	88700	88700	88400	28
221	20240822	150900	1068140500	88600	88500	88700	88500	14
222	20240822	150800	1066899300	88400	88700	88700	88300	77
223	20240822	150700	1060097400	88100	88200	88500	87900	65
224	20240822	150600	1054361200	88300	88000	88300	88000	112
225	20240822	150500	1044497600	88000	88000	88000	87900	51
226	20240822	150400	1040009800	88000	88000	88000	87800	103
227	20240822	150300	1030965200	88100	88400	88400	87800	339
228	20240822	150200	1001107200	88500	88500	88500	88500	9
229	20240822	150100	1000310700	88500	88500	88600	88500	28
230	20240822	150000	997832500	88500	88500	88500	88400	9
231	20240822	145900	997036300	88500	88400	88700	88400	24
232	20240822	145800	994912000	88400	88500	88500	88400	10
233	20240822	145700	994027300	88500	88300	88500	88200	14
234	20240822	145600	992790400	88200	88200	88200	88200	13
235	20240822	145500	991643800	88200	88300	88400	88100	17
236	20240822	145400	990143900	88300	88100	88300	88100	23
237	20240822	145300	988115100	88000	88200	88200	88000	43
238	20240822	145200	984324900	88200	88200	88300	88100	19
239	20240822	145100	982649300	88200	88400	88400	88100	74
240	20240822	145000	976122900	88500	88600	88600	88500	24
241	20240822	144900	973996800	88500	88500	88500	88500	5
242	20240822	144800	973554300	88500	88500	88500	88500	16
243	20240822	144700	972138300	88400	88500	88600	88400	12
244	20240822	144600	971076600	88600	88600	88700	88600	16
245	20240822	144500	969658800	88600	88600	88600	88600	19
246	20240822	144400	967975400	88600	88600	88700	88600	11
247	20240822	144300	967000700	88700	88800	88800	88500	45
248	20240822	144200	963011700	88800	88800	89200	88700	25
249	20240822	144100	960789800	88800	88600	89100	88600	176
250	20240822	144000	945143700	88700	88800	88800	88700	12
251	20240822	143900	944079200	88800	88800	89100	88700	601
252	20240822	143800	890628800	88800	88200	88800	88200	239
253	20240822	143700	869493900	87900	88200	88200	87900	36
254	20240822	143600	866323500	88100	88400	88400	88100	14
255	20240822	143500	865088100	88400	88400	88400	88400	12
256	20240822	143400	864027300	88300	88300	88500	88300	19
257	20240822	143300	862348000	88400	88400	88400	88200	9
258	20240822	143200	861552600	88500	88500	88500	88400	18
259	20240822	143100	859959900	88400	88400	88500	88400	28
260	20240822	143000	857483700	88400	88500	88500	88400	24
261	20240822	142900	855360500	88500	88400	88500	88400	16
262	20240822	142800	853945900	88500	88400	88500	88400	6
263	20240822	142700	853415300	88400	88300	88400	88300	19
264	20240822	142600	851736700	88200	88400	88400	88200	11
265	20240822	142500	850765600	88400	88500	88600	88400	19
266	20240822	142400	849083100	88500	88500	88600	88500	15
267	20240822	142300	847755200	88500	88500	88600	88500	17
268	20240822	142200	846250500	88500	88400	88500	88400	14
269	20240822	142100	845011600	88400	88500	88600	88400	15
270	20240822	142000	843684400	88500	88500	88600	88500	17
271	20240822	141900	842179200	88500	88500	88500	88500	8
272	20240822	141800	841471200	88500	88400	88600	88400	20
273	20240822	141700	839700900	88400	88500	88500	88400	13
274	20240822	141600	838551100	88500	88500	88500	88300	22
275	20240822	141500	836604600	88500	88400	88500	88400	9
276	20240822	141400	835808800	88400	88300	88400	88300	14
277	20240822	141300	834572400	88300	88300	88400	88200	17
278	20240822	141200	833071100	88400	88200	88500	88200	19
279	20240822	141100	831393500	88300	88300	88300	88300	10
280	20240822	141000	830510500	88400	88400	88400	88300	18
281	20240822	140900	828919700	88400	88600	88600	88300	34
282	20240822	140800	825914300	88500	88700	88700	88500	22
283	20240822	140700	823964700	88700	88700	88800	88700	18
284	20240822	140600	822367500	88700	88700	88700	88700	30
285	20240822	140500	819706500	88700	88700	88800	88700	25
286	20240822	140400	817487600	88700	88800	88800	88700	22
287	20240822	140300	815535900	88900	88800	88900	88800	10
288	20240822	140200	814647700	88800	88800	88800	88800	19
289	20240822	140100	812960500	88800	88800	88800	88800	7
290	20240822	140000	812338900	88700	88900	88900	88700	24
291	20240822	135900	810207100	88900	88900	88900	88800	12
292	20240822	135800	809140400	88900	88900	88900	88800	18
293	20240822	135700	807540500	88800	88800	88900	88800	83
294	20240822	135600	800169200	88800	88700	88800	88700	15
295	20240822	135500	798838000	88700	88800	88800	88600	15
296	20240822	135400	797507500	88800	88800	88800	88800	21
297	20240822	135300	795642700	88700	88700	88700	88600	17
298	20240822	135200	794135200	88700	88800	88800	88600	26
299	20240822	135100	791827800	88800	88800	88800	88800	9
300	20240822	135000	791028600	88700	88700	88800	88700	15
301	20240822	134900	789697300	88800	88700	88800	88700	14
302	20240822	134800	788454400	88600	88700	88700	88600	14
303	20240822	134700	787213800	88600	88800	88800	88600	21
304	20240822	134600	785350300	88800	88800	88800	88800	11
305	20240822	134500	784373500	88700	88700	88800	88700	21
306	20240822	134400	782509400	88700	88700	88800	88700	9
307	20240822	134300	781710900	88600	88700	88800	88600	18
308	20240822	134200	780113900	88800	88700	88800	88500	124
309	20240822	134100	769133600	88800	88800	88800	88800	9
310	20240822	134000	768334400	88800	88700	88800	88700	14
311	20240822	133900	767091700	88700	88700	88700	88500	575
312	20240822	133800	716202100	88700	88700	88700	88700	19
313	20240822	133700	714516800	88600	88800	88800	88600	38
314	20240822	133600	711147700	88800	88700	88800	88700	23
315	20240822	133500	709105800	88700	88700	88700	88700	8
316	20240822	133400	708396200	88700	88800	88800	88600	27
317	20240822	133300	706001500	88800	88600	88800	88600	21
318	20240822	133200	704138800	88600	88400	88700	88400	23
319	20240822	133100	702100800	88400	88400	88400	88400	4
320	20240822	133000	701747200	88500	88500	88500	88500	19
321	20240822	132900	700065700	88300	88200	88300	88200	12
322	20240822	132800	699006500	88000	87800	88000	87800	110
323	20240822	132700	689327900	87700	87100	87700	87100	117
324	20240822	132600	679086000	87200	87200	87200	87200	0
325	20240822	132500	679086000	87200	87100	87200	87100	5
326	20240822	132400	678650400	87200	87200	87200	87200	2
327	20240822	132300	678476000	87200	87200	87200	87200	0
328	20240822	132200	678476000	87200	87200	87200	87100	11
329	20240822	132100	677517200	87200	87200	87200	87200	0
330	20240822	132000	677517200	87200	87200	87200	87200	23
331	20240822	131900	675511600	87200	87200	87200	87200	7
332	20240822	131800	674901200	87200	87100	87200	87100	27
333	20240822	131700	672547400	87100	87200	87200	87100	5
334	20240822	131600	672111800	87100	87100	87100	87100	5
335	20240822	131500	671676300	87100	87100	87100	87100	0
336	20240822	131400	671676300	87100	87100	87100	87100	12
337	20240822	131300	670631100	87200	87200	87200	87200	0
338	20240822	131200	670631100	87200	87200	87200	87200	0
339	20240822	131100	670631100	87200	87100	87200	87100	6
340	20240822	131000	670108200	87100	87100	87100	87100	6
341	20240822	130900	669585600	87100	87100	87100	87100	4
342	20240822	130800	669237200	87200	87200	87200	87200	0
343	20240822	130700	669237200	87200	87100	87200	87100	7
344	20240822	130600	668627100	87100	87100	87100	87100	4
345	20240822	130500	668278700	87200	87200	87200	87200	3
346	20240822	130400	668017100	87200	87200	87200	87200	4
347	20240822	130300	667668300	87700	87700	87700	87700	0
348	20240822	130200	667668300	87700	87100	87700	87100	104
349	20240822	130100	658553100	87000	87100	87100	87000	14
350	20240822	130000	657335000	87000	87000	87000	87000	0
351	20240822	125900	657335000	87000	87000	87000	87000	3
352	20240822	125800	657074000	87000	87000	87000	87000	17
353	20240822	125700	655595000	87000	87000	87000	87000	3
354	20240822	125600	655334000	87000	87100	87100	87000	4
355	20240822	125500	654985900	87100	87100	87100	87100	0
356	20240822	125400	654985900	87100	87100	87100	87100	3
357	20240822	125300	654724600	87100	87100	87100	87100	10
358	20240822	125200	653853600	87100	87100	87100	87100	0
359	20240822	125100	653853600	87100	87100	87100	87100	7
360	20240822	125000	653243900	87100	87000	87100	87000	10
361	20240822	124900	652373600	87000	87000	87000	87000	0
362	20240822	124800	652373600	87000	87000	87000	87000	17
363	20240822	124700	650894600	87000	87000	87000	87000	0
364	20240822	124600	650894600	87000	87000	87000	87000	21
365	20240822	124500	649067600	86900	86900	86900	86900	0
366	20240822	124400	649067600	86900	86900	87000	86900	15
367	20240822	124300	647763800	86900	87000	87000	86900	64
368	20240822	124200	642196200	87000	87100	87200	87000	39
369	20240822	124100	638801700	87000	87000	87000	87000	6
370	20240822	124000	638279700	87000	87000	87000	87000	3
371	20240822	123900	638018700	87000	87000	87000	87000	6
372	20240822	123800	637496700	87000	87000	87000	87000	10
373	20240822	123700	636626700	87000	87000	87000	87000	0
374	20240822	123600	636626700	87000	87000	87000	87000	28
375	20240822	123500	634190700	87100	87100	87100	87100	10
376	20240822	123400	633319700	87000	87000	87000	87000	0
377	20240822	123300	633319700	87000	87000	87000	87000	8
378	20240822	123200	632623700	87000	86800	87000	86800	114
379	20240822	123100	622706900	86800	86800	86800	86800	3
380	20240822	123000	622446500	86900	86800	86900	86800	19
381	20240822	122900	620795500	86800	86600	86800	86600	61
382	20240822	122800	615502700	86600	86700	86700	86600	57
383	20240822	122700	610561100	86600	86600	86600	86600	1
384	20240822	122600	610474500	86600	86900	86900	86600	750
385	20240822	122500	545441800	86900	86900	86900	86900	4
386	20240822	122400	545094200	86900	86900	86900	86900	0
387	20240822	122300	545094200	86900	86900	86900	86900	10
388	20240822	122200	544225200	86900	86900	86900	86900	0
389	20240822	122100	544225200	86900	87000	87000	86900	6
390	20240822	122000	543703500	86900	86900	86900	86900	4
391	20240822	121900	543355900	86900	86800	86900	86800	106
392	20240822	121800	534145000	86800	86900	86900	86800	7
393	20240822	121700	533537100	86900	86900	86900	86900	12
394	20240822	121600	532494300	86800	86800	86800	86800	60
395	20240822	121500	527286300	86800	86800	86800	86800	9
396	20240822	121400	526505100	86800	86800	86800	86800	0
397	20240822	121300	526505100	86800	86700	86800	86700	33
398	20240822	121200	523642400	86600	86800	86800	86600	55
399	20240822	121100	518868600	86600	86800	86900	86600	98
400	20240822	121000	510372900	86800	86800	86900	86600	142
401	20240822	120900	498057000	87000	87000	87000	86900	43
402	20240822	120800	494318300	86800	86900	86900	86800	40
403	20240822	120700	490845100	86800	86900	87000	86800	16
404	20240822	120600	489454900	86800	86900	86900	86800	11
405	20240822	120500	488499500	86900	86900	86900	86900	8
406	20240822	120400	487804300	86900	86900	86900	86900	0
407	20240822	120300	487804300	86900	86900	86900	86900	3
408	20240822	120200	487543600	86900	87300	87300	86900	264
409	20240822	120100	464547200	87300	87300	87300	87300	0
410	20240822	120000	464547200	87300	87300	87300	87300	10
411	20240822	115900	463674200	87300	87300	87300	87300	0
412	20240822	115800	463674200	87300	87300	87300	87300	6
413	20240822	115700	463150400	87300	87300	87300	87300	4
414	20240822	115600	462801200	87300	87300	87300	87300	33
415	20240822	115500	459920300	87300	87300	87300	87300	8
416	20240822	115400	459221900	87300	87300	87300	87300	0
417	20240822	115300	459221900	87300	87300	87300	87300	7
418	20240822	115200	458610800	87400	87400	87400	87400	5
419	20240822	115100	458173800	87300	87300	87300	87300	0
420	20240822	115000	458173800	87300	87300	87300	87300	6
421	20240822	114900	457650000	87300	87300	87300	87300	4
422	20240822	114800	457300800	87300	87300	87300	87300	0
423	20240822	114700	457300800	87300	87400	87400	87300	7
424	20240822	114600	456689600	87300	87300	87300	87300	0
425	20240822	114500	456689600	87300	87300	87300	87300	11
426	20240822	114400	455729300	87500	87400	87500	87400	13
427	20240822	114300	454592000	87400	87400	87400	87400	1
428	20240822	114200	454504600	87300	87300	87300	87300	7
429	20240822	114100	453893500	87500	87500	87500	87500	0
430	20240822	114000	453893500	87500	87400	87500	87400	4
431	20240822	113900	453543800	87400	87300	87400	87300	11
432	20240822	113800	452582700	87300	87300	87300	87300	0
433	20240822	113700	452582700	87300	87300	87300	87300	6
434	20240822	113600	452058900	87300	87300	87300	87300	18
435	20240822	113500	450487500	87200	87000	87200	87000	9
436	20240822	113400	449703900	87000	87000	87000	87000	0
437	20240822	113300	449703900	87000	87000	87000	87000	4
438	20240822	113200	449355900	87000	86800	87000	86800	63
439	20240822	113100	443875600	86800	86800	86800	86800	6
440	20240822	113000	443354800	87000	86700	87000	86700	401
441	20240822	112900	408561300	86700	86900	86900	86600	539
442	20240822	112800	361769700	87000	87000	87000	86500	359
443	20240822	112700	330579500	87000	87000	87000	86900	78
444	20240822	112600	323794300	87100	87100	87100	87100	0
445	20240822	112500	323794300	87100	87100	87100	87000	378
446	20240822	112400	290900500	87000	87200	87200	87000	170
447	20240822	112300	276105600	87300	87300	87300	87300	0
448	20240822	112200	276105600	87300	87200	87300	87200	299
449	20240822	112100	250028400	87400	87200	87400	87200	75
450	20240822	112000	243486200	87000	88000	88000	87000	627
451	20240822	111900	188482800	88100	88100	88100	88100	51
452	20240822	111800	183989700	88200	88200	88200	88200	0
453	20240822	111700	183989700	88200	88200	88200	88200	39
454	20240822	111600	180549900	88200	88200	88300	88200	5
455	20240822	111500	180108800	88200	88200	88200	88200	3
456	20240822	111400	179844200	88300	88300	88300	88300	13
457	20240822	111300	178696300	88400	88400	88400	88400	0
458	20240822	111200	178696300	88400	88400	88400	88400	1
459	20240822	111100	178607900	88400	88400	88400	88400	151
460	20240822	111000	165259500	88400	88400	88400	88400	11
461	20240822	110900	164287100	88500	88400	88500	88400	29
462	20240822	110800	161721300	88500	88500	88500	88500	0
463	20240822	110700	161721300	88500	88400	88500	88400	6
464	20240822	110600	161190800	88400	88400	88400	88400	7
465	20240822	110500	160572000	88400	88400	88400	88400	15
466	20240822	110400	159246000	88400	88400	88400	88400	6
467	20240822	110300	158715600	88500	88400	88500	88400	9
468	20240822	110200	157919900	88500	88500	88500	88500	0
469	20240822	110100	157919900	88500	88500	88500	88500	57
470	20240822	110000	152875400	88500	88500	88500	88500	0
471	20240822	105900	152875400	88500	88500	88500	88500	6
472	20240822	105800	152344400	88600	88600	88600	88600	1
473	20240822	105700	152255800	88500	88500	88500	88500	1
474	20240822	105600	152167300	88600	88600	88600	88600	23
475	20240822	105500	150129500	88600	88600	88600	88600	11
476	20240822	105400	149154900	88600	88700	88700	88600	49
477	20240822	105300	144809200	88700	88700	88700	88700	22
478	20240822	105200	142857800	88800	88800	88800	88800	0
479	20240822	105100	142857800	88800	88800	88800	88800	55
480	20240822	105000	137973800	88900	88900	88900	88900	0
481	20240822	104900	137973800	88900	88900	88900	88900	0
482	20240822	104800	137973800	88900	88900	88900	88900	96
483	20240822	104700	129439400	88900	88900	88900	88900	0
484	20240822	104600	129439400	88900	88900	88900	88900	11
485	20240822	104500	128461500	88900	88900	88900	88900	0
486	20240822	104400	128461500	88900	88900	88900	88900	0
487	20240822	104300	128461500	88900	88900	88900	88900	0
488	20240822	104200	128461500	88900	88900	88900	88900	0
489	20240822	104100	128461500	88900	88900	88900	88900	0
490	20240822	104000	128461500	88900	88900	88900	88900	0
491	20240822	103900	128461500	88900	88900	88900	88900	0
492	20240822	103800	128461500	88900	88900	88900	88900	0
493	20240822	103700	128461500	88900	88900	88900	88900	26
494	20240822	103600	126150100	88800	88800	88800	88800	0
495	20240822	103500	126150100	88800	88800	88800	88800	0
496	20240822	103400	126150100	88800	88800	88800	88800	0
497	20240822	103300	126150100	88800	88800	88800	88800	61
498	20240822	103200	120733300	88900	88900	88900	88900	0
499	20240822	103100	120733300	88900	88900	88900	88900	0
500	20240822	103000	120733300	88900	88900	88900	88900	0
501	20240822	102900	120733300	88900	88900	88900	88900	0
502	20240822	102800	120733300	88900	88900	88900	88900	1
503	20240822	102700	120644400	88900	88900	88900	88900	12
504	20240822	102600	119577600	89000	89000	89000	89000	0
505	20240822	102500	119577600	89000	89000	89000	89000	0
506	20240822	102400	119577600	89000	89000	89000	89000	0
507	20240822	102300	119577600	89000	89000	89000	89000	0
508	20240822	102200	119577600	89000	89000	89000	89000	0
509	20240822	102100	119577600	89000	89000	89000	89000	10
510	20240822	102000	118687600	89000	89000	89000	89000	0
511	20240822	101900	118687600	89000	89000	89000	89000	0
512	20240822	101800	118687600	89000	89000	89000	89000	0
513	20240822	101700	118687600	89000	89000	89000	89000	0
514	20240822	101600	118687600	89000	89000	89000	89000	0
515	20240822	101500	118687600	89000	89000	89000	89000	0
516	20240822	101400	118687600	89000	89000	89000	89000	0
517	20240822	101300	118687600	89000	89000	89000	89000	0
518	20240822	101200	118687600	89000	89000	89000	89000	0
519	20240822	101100	118687600	89000	89000	89000	89000	0
520	20240822	101000	118687600	89000	88900	89000	88900	226
521	20240822	100900	98576200	89000	89000	89000	89000	0
522	20240822	100800	98576200	89000	89000	89000	89000	0
523	20240822	100700	98576200	89000	89000	89000	89000	0
524	20240822	100600	98576200	89000	89000	89000	89000	0
525	20240822	100500	98576200	89000	88900	89000	88900	3
526	20240822	100400	98309400	89000	89000	89000	89000	0
527	20240822	100300	98309400	89000	89000	89000	89000	0
528	20240822	100200	98309400	89000	89000	89000	89000	0
529	20240822	100100	98309400	89000	89000	89000	89000	0
530	20240822	100000	98309400	89000	89000	89000	89000	1
531	20240822	095900	98220400	88800	88800	88800	88800	0
532	20240822	095800	98220400	88800	88800	88800	88800	0
533	20240822	095700	98220400	88800	88800	88800	88800	0
534	20240822	095600	98220400	88800	88800	88800	88800	0
535	20240822	095500	98220400	88800	88800	88800	88800	0
536	20240822	095400	98220400	88800	88800	88800	88800	0
537	20240822	095300	98220400	88800	88800	88800	88800	0
538	20240822	095200	98220400	88800	88800	88800	88800	0
539	20240822	095100	98220400	88800	88800	88800	88800	0
540	20240822	095000	98220400	88800	88800	88800	88800	0
541	20240822	094900	98220400	88800	88800	88800	88800	1
542	20240822	094800	98131600	88700	88800	88800	88700	55
543	20240822	094700	93251200	88900	88900	88900	88900	160
544	20240822	094600	79027200	89100	89100	89100	89100	0
545	20240822	094500	79027200	89100	89100	89100	89100	0
546	20240822	094400	79027200	89100	89100	89100	89100	0
547	20240822	094300	79027200	89100	89100	89100	89100	0
548	20240822	094200	79027200	89100	89100	89100	89100	1
549	20240822	094100	78938100	88900	88900	88900	88900	0
550	20240822	094000	78938100	88900	89000	89000	88900	272
551	20240822	093900	54743300	89000	89000	89000	89000	60
552	20240822	093800	49403300	89000	89000	89000	89000	0
553	20240822	093700	49403300	89000	89000	89000	89000	0
554	20240822	093600	49403300	89000	89000	89000	89000	0
555	20240822	093500	49403300	89000	89000	89000	89000	0
556	20240822	093400	49403300	89000	88900	89000	88900	2
557	20240822	093300	49225400	88900	89100	89100	88900	174
558	20240822	093200	33744100	89100	89100	89100	89100	8
559	20240822	093100	33031300	89100	89100	89100	89100	0
560	20240822	093000	33031300	89100	89100	89100	89100	1
561	20240822	092900	32942200	89100	89100	89100	89100	0
562	20240822	092800	32942200	89100	89100	89100	89100	0
563	20240822	092700	32942200	89100	89100	89100	89100	22
564	20240822	092600	30982000	89200	89200	89200	89200	0
565	20240822	092500	30982000	89200	89200	89200	89200	0
566	20240822	092400	30982000	89200	89200	89200	89200	1
567	20240822	092300	30892800	89400	89400	89400	89400	0
568	20240822	092200	30892800	89400	89200	89400	89200	35
569	20240822	092100	27767400	89100	89100	89100	89100	0
570	20240822	092000	27767400	89100	89000	89100	89000	3
571	20240822	091900	27500300	89000	89000	89000	89000	0
572	20240822	091800	27500300	89000	89000	89000	89000	0
573	20240822	091700	27500300	89000	89000	89000	89000	0
574	20240822	091600	27500300	89000	89000	89000	89000	0
575	20240822	091500	27500300	89000	89000	89000	89000	0
576	20240822	091400	27500300	89000	89000	89000	88900	163
577	20240822	091300	13006800	89000	89000	89000	89000	0
578	20240822	091200	13006800	89000	89000	89000	89000	0
579	20240822	091100	13006800	89000	89000	89000	89000	0
580	20240822	091000	13006800	89000	89000	89000	89000	0
581	20240822	090900	13006800	89000	89000	89000	89000	0
582	20240822	090800	13006800	89000	89000	89000	89000	0
583	20240822	090700	13006800	89000	89000	89000	89000	23
584	20240822	090600	10959800	89400	89400	89400	89400	0
585	20240822	090500	10959800	89400	89400	89400	89400	22
586	20240822	090400	8993000	89000	89300	90000	89000	40
587	20240822	090300	5431400	88900	88900	88900	88900	0
588	20240822	090200	5431400	88900	88900	88900	88900	2
589	20240822	090100	5253600	88900	89200	89200	88900	16
590	20240822	090000	3830600	89000	89300	89300	89000	40