KissMeData/034950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191800	435787800	89400	89400	89400	89400	6
3	20240627	191700	435787800	89400	89400	89400	89400	0
4	20240627	191600	435787800	89400	89400	89400	89400	0
5	20240627	191500	435787800	89400	89400	89400	89400	0
6	20240627	191400	435787800	89400	89400	89400	89400	0
7	20240627	191300	435787800	89400	89400	89400	89400	0
8	20240627	191200	435787800	89400	89400	89400	89400	0
9	20240627	191100	435787800	89400	89400	89400	89400	0
10	20240627	191000	435787800	89400	89400	89400	89400	0
11	20240627	190900	435787800	89400	89400	89400	89400	0
12	20240627	190800	435787800	89400	89400	89400	89400	0
13	20240627	190700	435787800	89400	89400	89400	89400	0
14	20240627	190600	435787800	89400	89400	89400	89400	0
15	20240627	190500	435787800	89400	89400	89400	89400	0
16	20240627	190400	435787800	89400	89400	89400	89400	0
17	20240627	190300	435787800	89400	89400	89400	89400	0
18	20240627	190200	435787800	89400	89400	89400	89400	0
19	20240627	190100	435787800	89400	89400	89400	89400	0
20	20240627	190000	435787800	89400	89400	89400	89400	0
21	20240627	185900	435787800	89400	89400	89400	89400	0
22	20240627	185800	435787800	89400	89400	89400	89400	0
23	20240627	185700	435787800	89400	89400	89400	89400	0
24	20240627	185600	435787800	89400	89400	89400	89400	0
25	20240627	185500	435787800	89400	89400	89400	89400	0
26	20240627	185400	435787800	89400	89400	89400	89400	0
27	20240627	185300	435787800	89400	89400	89400	89400	0
28	20240627	185200	435787800	89400	89400	89400	89400	0
29	20240627	185100	435787800	89400	89400	89400	89400	0
30	20240627	185000	435787800	89400	89400	89400	89400	0
31	20240627	184900	435787800	89400	89400	89400	89400	0
32	20240627	184800	435787800	89400	89400	89400	89400	6
33	20240627	184700	435787800	89400	89400	89400	89400	0
34	20240627	184600	435787800	89400	89400	89400	89400	0
35	20240627	184500	435787800	89400	89400	89400	89400	0
36	20240627	184400	435787800	89400	89400	89400	89400	0
37	20240627	184300	435787800	89400	89400	89400	89400	0
38	20240627	184200	435787800	89400	89400	89400	89400	0
39	20240627	184100	435787800	89400	89400	89400	89400	0
40	20240627	184000	435787800	89400	89400	89400	89400	0
41	20240627	183900	435787800	89400	89400	89400	89400	0
42	20240627	183800	435787800	89400	89400	89400	89400	0
43	20240627	183700	435787800	89400	89400	89400	89400	0
44	20240627	183600	435787800	89400	89400	89400	89400	0
45	20240627	183500	435787800	89400	89400	89400	89400	0
46	20240627	183400	435787800	89400	89400	89400	89400	0
47	20240627	183300	435787800	89400	89400	89400	89400	0
48	20240627	183200	435787800	89400	89400	89400	89400	0
49	20240627	183100	435787800	89400	89400	89400	89400	0
50	20240627	183000	435787800	89400	89400	89400	89400	0
51	20240627	182900	435787800	89400	89400	89400	89400	0
52	20240627	182800	435787800	89400	89400	89400	89400	0
53	20240627	182700	435787800	89400	89400	89400	89400	0
54	20240627	182600	435787800	89400	89400	89400	89400	0
55	20240627	182500	435787800	89400	89400	89400	89400	0
56	20240627	182400	435787800	89400	89400	89400	89400	0
57	20240627	182300	435787800	89400	89400	89400	89400	0
58	20240627	182200	435787800	89400	89400	89400	89400	0
59	20240627	182100	435787800	89400	89400	89400	89400	0
60	20240627	182000	435787800	89400	89400	89400	89400	0
61	20240627	181900	435787800	89400	89400	89400	89400	0
62	20240627	181800	435787800	89400	89400	89400	89400	6
63	20240627	181700	435787800	89400	89400	89400	89400	0
64	20240627	181600	435787800	89400	89400	89400	89400	0
65	20240627	181500	435787800	89400	89400	89400	89400	0
66	20240627	181400	435787800	89400	89400	89400	89400	0
67	20240627	181300	435787800	89400	89400	89400	89400	0
68	20240627	181200	435787800	89400	89400	89400	89400	0
69	20240627	181100	435787800	89400	89400	89400	89400	0
70	20240627	181000	435787800	89400	89400	89400	89400	0
71	20240627	180900	435787800	89400	89400	89400	89400	0
72	20240627	180800	435787800	89400	89400	89400	89400	0
73	20240627	180700	435787800	89400	89400	89400	89400	0
74	20240627	180600	435787800	89400	89400	89400	89400	0
75	20240627	180500	435787800	89400	89400	89400	89400	0
76	20240627	180400	435787800	89400	89400	89400	89400	0
77	20240627	180300	435787800	89400	89400	89400	89400	0
78	20240627	180200	435787800	89400	89400	89400	89400	0
79	20240627	180100	435787800	89400	89400	89400	89400	0
80	20240627	180000	435787800	89400	89400	89400	89400	0
81	20240627	175900	435787800	89400	89400	89400	89400	0
82	20240627	175800	435787800	89400	89400	89400	89400	0
83	20240627	175700	435787800	89400	89400	89400	89400	0
84	20240627	175600	435787800	89400	89400	89400	89400	0
85	20240627	175500	435787800	89400	89400	89400	89400	0
86	20240627	175400	435787800	89400	89400	89400	89400	0
87	20240627	175300	435787800	89400	89400	89400	89400	0
88	20240627	175200	435787800	89400	89400	89400	89400	0
89	20240627	175100	435787800	89400	89400	89400	89400	0
90	20240627	175000	435787800	89400	89400	89400	89400	0
91	20240627	174900	435787800	89400	89400	89400	89400	0
92	20240627	174800	435787800	89400	89400	89400	89400	6
93	20240627	174700	435787800	89400	89400	89400	89400	0
94	20240627	174600	435787800	89400	89400	89400	89400	0
95	20240627	174500	435787800	89400	89400	89400	89400	0
96	20240627	174400	435787800	89400	89400	89400	89400	0
97	20240627	174300	435787800	89400	89400	89400	89400	0
98	20240627	174200	435787800	89400	89400	89400	89400	0
99	20240627	174100	435787800	89400	89400	89400	89400	0
100	20240627	174000	435787800	89400	89400	89400	89400	0
101	20240627	173900	435787800	89400	89400	89400	89400	0
102	20240627	173800	435787800	89400	89400	89400	89400	0
103	20240627	173700	435787800	89400	89400	89400	89400	0
104	20240627	173600	435787800	89400	89400	89400	89400	0
105	20240627	173500	435787800	89400	89400	89400	89400	0
106	20240627	173400	435787800	89400	89400	89400	89400	0
107	20240627	173300	435787800	89400	89400	89400	89400	0
108	20240627	173200	435787800	89400	89400	89400	89400	0
109	20240627	173100	435787800	89400	89400	89400	89400	0
110	20240627	173000	435787800	89400	89400	89400	89400	0
111	20240627	172900	435787800	89400	89400	89400	89400	0
112	20240627	172800	435787800	89400	89400	89400	89400	0
113	20240627	172700	435787800	89400	89400	89400	89400	0
114	20240627	172600	435787800	89400	89400	89400	89400	0
115	20240627	172500	435787800	89400	89400	89400	89400	0
116	20240627	172400	435787800	89400	89400	89400	89400	0
117	20240627	172300	435787800	89400	89400	89400	89400	0
118	20240627	172200	435787800	89400	89400	89400	89400	0
119	20240627	172100	435787800	89400	89400	89400	89400	0
120	20240627	172000	435787800	89400	89400	89400	89400	0
121	20240627	171900	435787800	89400	89400	89400	89400	0
122	20240627	171800	435787800	89400	89400	89400	89400	6
123	20240627	171700	435787800	89400	89400	89400	89400	0
124	20240627	171600	435787800	89400	89400	89400	89400	0
125	20240627	171500	435787800	89400	89400	89400	89400	0
126	20240627	171400	435787800	89400	89400	89400	89400	0
127	20240627	171300	435787800	89400	89400	89400	89400	0
128	20240627	171200	435787800	89400	89400	89400	89400	0
129	20240627	171100	435787800	89400	89400	89400	89400	0
130	20240627	171000	435787800	89400	89400	89400	89400	0
131	20240627	170900	435787800	89400	89400	89400	89400	0
132	20240627	170800	435787800	89400	89400	89400	89400	0
133	20240627	170700	435787800	89400	89400	89400	89400	0
134	20240627	170600	435787800	89400	89400	89400	89400	0
135	20240627	170500	435787800	89400	89400	89400	89400	0
136	20240627	170400	435787800	89400	89400	89400	89400	0
137	20240627	170300	435787800	89400	89400	89400	89400	0
138	20240627	170200	435787800	89400	89400	89400	89400	0
139	20240627	170100	435787800	89400	89400	89400	89400	0
140	20240627	170000	435787800	89400	89400	89400	89400	0
141	20240627	165900	435787800	89400	89400	89400	89400	0
142	20240627	165800	435787800	89400	89400	89400	89400	0
143	20240627	165700	435787800	89400	89400	89400	89400	0
144	20240627	165600	435787800	89400	89400	89400	89400	0
145	20240627	165500	435787800	89400	89400	89400	89400	0
146	20240627	165400	435787800	89400	89400	89400	89400	0
147	20240627	165300	435787800	89400	89400	89400	89400	0
148	20240627	165200	435787800	89400	89400	89400	89400	0
149	20240627	165100	435787800	89400	89400	89400	89400	0
150	20240627	165000	435787800	89400	89400	89400	89400	0
151	20240627	164900	435787800	89400	89400	89400	89400	0
152	20240627	164800	435787800	89400	89400	89400	89400	6
153	20240627	164700	435787800	89400	89400	89400	89400	0
154	20240627	164600	435787800	89400	89400	89400	89400	0
155	20240627	164500	435787800	89400	89400	89400	89400	0
156	20240627	164400	435787800	89400	89400	89400	89400	0
157	20240627	164300	435787800	89400	89400	89400	89400	0
158	20240627	164200	435787800	89400	89400	89400	89400	0
159	20240627	164100	435787800	89400	89400	89400	89400	0
160	20240627	164000	435787800	89400	89400	89400	89400	0
161	20240627	163900	435787800	89400	89400	89400	89400	0
162	20240627	163800	435787800	89400	89400	89400	89400	0
163	20240627	163700	435787800	89400	89400	89400	89400	0
164	20240627	163600	435787800	89400	89400	89400	89400	0
165	20240627	163500	435787800	89400	89400	89400	89400	0
166	20240627	163400	435787800	89400	89400	89400	89400	0
167	20240627	163300	435787800	89400	89400	89400	89400	0
168	20240627	163200	435787800	89400	89400	89400	89400	0
169	20240627	163100	435787800	89400	89400	89400	89400	0
170	20240627	163000	435787800	89400	89400	89400	89400	0
171	20240627	162900	435787800	89400	89400	89400	89400	0
172	20240627	162800	435787800	89400	89400	89400	89400	0
173	20240627	162700	435787800	89400	89400	89400	89400	0
174	20240627	162600	435787800	89400	89400	89400	89400	0
175	20240627	162500	435787800	89400	89400	89400	89400	0
176	20240627	162400	435787800	89400	89400	89400	89400	0
177	20240627	162300	435787800	89400	89400	89400	89400	0
178	20240627	162200	435787800	89400	89400	89400	89400	0
179	20240627	162100	435787800	89400	89400	89400	89400	0
180	20240627	162000	435787800	89400	89400	89400	89400	0
181	20240627	161900	435787800	89400	89400	89400	89400	0
182	20240627	161800	435787800	89400	89400	89400	89400	6
183	20240627	161700	435787800	89400	89400	89400	89400	0
184	20240627	161600	435787800	89400	89400	89400	89400	0
185	20240627	161500	435787800	89400	89400	89400	89400	0
186	20240627	161400	435787800	89400	89400	89400	89400	0
187	20240627	161300	435787800	89400	89400	89400	89400	0
188	20240627	161200	435787800	89400	89400	89400	89400	0
189	20240627	161100	435787800	89400	89400	89400	89400	0
190	20240627	161000	435787800	89400	89400	89400	89400	0
191	20240627	160900	435787800	89400	89400	89400	89400	0
192	20240627	160800	435787800	89400	89400	89400	89400	0
193	20240627	160700	435787800	89400	89400	89400	89400	0
194	20240627	160600	435787800	89400	89400	89400	89400	0
195	20240627	160500	435787800	89400	89400	89400	89400	0
196	20240627	160400	435787800	89400	89400	89400	89400	0
197	20240627	160300	435787800	89400	89400	89400	89400	0
198	20240627	160200	435787800	89400	89400	89400	89400	0
199	20240627	160100	435787800	89400	89400	89400	89400	0
200	20240627	160000	435787800	89400	89400	89400	89400	0
201	20240627	155900	435787800	89400	89400	89400	89400	0
202	20240627	155800	435787800	89400	89400	89400	89400	0
203	20240627	155700	435787800	89400	89400	89400	89400	0
204	20240627	155600	435787800	89400	89400	89400	89400	0
205	20240627	155500	435787800	89400	89400	89400	89400	0
206	20240627	155400	435787800	89400	89400	89400	89400	0
207	20240627	155300	435787800	89400	89400	89400	89400	0
208	20240627	155200	435787800	89400	89400	89400	89400	0
209	20240627	155100	435787800	89400	89400	89400	89400	0
210	20240627	155000	435787800	89400	89400	89400	89400	0
211	20240627	154900	435787800	89400	89400	89400	89400	0
212	20240627	154800	435787800	89400	89400	89400	89400	6
213	20240627	154700	435787800	89400	89400	89400	89400	0
214	20240627	154600	435787800	89400	89400	89400	89400	0
215	20240627	154500	435787800	89400	89400	89400	89400	0
216	20240627	154400	435787800	89400	89400	89400	89400	0
217	20240627	154300	435787800	89400	89400	89400	89400	0
218	20240627	154200	435787800	89400	89400	89400	89400	0
219	20240627	154100	435787800	89400	89400	89400	89400	0
220	20240627	154000	435787800	89400	89400	89400	89400	0
221	20240627	153900	435787800	89400	89400	89400	89400	0
222	20240627	153800	435787800	89400	89400	89400	89400	0
223	20240627	153700	435787800	89400	89400	89400	89400	0
224	20240627	153600	435787800	89400	89400	89400	89400	0
225	20240627	153500	435787800	89400	89400	89400	89400	0
226	20240627	153400	435787800	89400	89400	89400	89400	0
227	20240627	153300	435787800	89400	89400	89400	89400	0
228	20240627	153200	435787800	89400	89400	89400	89400	0
229	20240627	153100	435787800	89400	89400	89400	89400	0
230	20240627	153000	435787800	89400	89400	89400	89400	6
231	20240627	152900	435251400	89400	89400	89400	89400	0
232	20240627	152800	435251400	89400	89400	89400	89400	0
233	20240627	152700	435251400	89400	89400	89400	89400	0
234	20240627	152600	435251400	89400	89400	89400	89400	0
235	20240627	152500	435251400	89400	89400	89400	89400	0
236	20240627	152400	435251400	89400	89400	89400	89400	0
237	20240627	152300	435251400	89400	89400	89400	89400	0
238	20240627	152200	435251400	89400	89400	89400	89400	0
239	20240627	152100	435251400	89400	89400	89400	89400	0
240	20240627	152000	435251400	89400	89400	89400	89400	0
241	20240627	151900	435251400	89400	89400	89400	89400	2
242	20240627	151800	435072600	88800	88800	88800	88800	0
243	20240627	151700	435072600	88800	88800	88800	88800	0
244	20240627	151600	435072600	88800	88800	88800	88800	0
245	20240627	151500	435072600	88800	88800	88800	88800	4
246	20240627	151400	434717400	88800	88800	88800	88800	0
247	20240627	151300	434717400	88800	88800	88800	88800	0
248	20240627	151200	434717400	88800	88800	88800	88800	52
249	20240627	151100	430099800	89400	89400	89400	89400	0
250	20240627	151000	430099800	89400	89400	89400	89400	0
251	20240627	150900	430099800	89400	89400	89400	89400	3
252	20240627	150800	429831600	89400	89400	89400	89400	0
253	20240627	150700	429831600	89400	89400	89400	89400	5
254	20240627	150600	429384600	89400	89400	89400	89400	1
255	20240627	150500	429295200	89400	89400	89400	89400	0
256	20240627	150400	429295200	89400	89100	89400	89100	3529
257	20240627	150300	114171100	88800	88800	88800	88800	0
258	20240627	150200	114171100	88800	88800	88800	88800	0
259	20240627	150100	114171100	88800	88800	88800	88800	0
260	20240627	150000	114171100	88800	88800	88800	88800	0
261	20240627	145900	114171100	88800	88800	88800	88800	5
262	20240627	145800	113727100	89100	89100	89100	89100	0
263	20240627	145700	113727100	89100	89100	89100	89100	3
264	20240627	145600	113459800	88900	88900	88900	88900	0
265	20240627	145500	113459800	88900	88900	88900	88900	0
266	20240627	145400	113459800	88900	88900	88900	88900	0
267	20240627	145300	113459800	88900	88900	88900	88900	0
268	20240627	145200	113459800	88900	88900	88900	88900	0
269	20240627	145100	113459800	88900	88900	88900	88900	1
270	20240627	145000	113370900	89100	89100	89100	89100	3
271	20240627	144900	113103600	89100	89100	89100	89100	0
272	20240627	144800	113103600	89100	89100	89100	89100	0
273	20240627	144700	113103600	89100	89100	89100	89100	0
274	20240627	144600	113103600	89100	89100	89100	89100	0
275	20240627	144500	113103600	89100	89100	89100	89100	13
276	20240627	144400	111945300	88900	88900	88900	88900	0
277	20240627	144300	111945300	88900	88900	88900	88900	0
278	20240627	144200	111945300	88900	88900	88900	88900	5
279	20240627	144100	111500800	88900	88900	88900	88900	0
280	20240627	144000	111500800	88900	88900	88900	88900	16
281	20240627	143900	110078400	88900	88900	88900	88900	3
282	20240627	143800	109811700	88800	88800	88800	88800	0
283	20240627	143700	109811700	88800	88800	88800	88800	3
284	20240627	143600	109545300	88800	88800	88800	88800	0
285	20240627	143500	109545300	88800	88800	88800	88800	0
286	20240627	143400	109545300	88800	88800	88800	88800	0
287	20240627	143300	109545300	88800	88800	88800	88800	10
288	20240627	143200	108657300	88800	88800	88800	88800	0
289	20240627	143100	108657300	88800	88800	88800	88800	0
290	20240627	143000	108657300	88800	88800	88800	88800	1
291	20240627	142900	108568500	88800	88800	88800	88800	2
292	20240627	142800	108390900	88800	88800	88800	88800	1
293	20240627	142700	108302100	88800	88800	88800	88800	1
294	20240627	142600	108213300	88800	88800	88800	88800	1
295	20240627	142500	108124500	88800	88800	88800	88800	1
296	20240627	142400	108035700	88800	88800	88800	88800	2
297	20240627	142300	107858100	88900	88800	88900	88800	3
298	20240627	142200	107591500	88800	88800	88800	88800	1
299	20240627	142100	107502700	88800	88800	88800	88800	1
300	20240627	142000	107413900	88900	88800	88900	88800	3
301	20240627	141900	107147300	88900	88800	88900	88800	2
302	20240627	141800	106969600	88800	88800	88800	88800	1
303	20240627	141700	106880800	88800	88800	88800	88800	0
304	20240627	141600	106880800	88800	88800	88800	88800	1
305	20240627	141500	106792000	88800	88800	88800	88800	2
306	20240627	141400	106614400	88800	88800	88800	88800	1
307	20240627	141300	106525600	88800	88800	88800	88800	2
308	20240627	141200	106348000	88800	88800	88800	88800	1
309	20240627	141100	106259200	88800	88800	88800	88800	0
310	20240627	141000	106259200	88800	88800	88800	88800	1
311	20240627	140900	106170400	88800	88800	88800	88800	1
312	20240627	140800	106081600	88900	88800	88900	88800	5
313	20240627	140700	105637200	88800	88800	88800	88800	6
314	20240627	140600	105104400	88800	88800	88800	88800	1
315	20240627	140500	105015600	88800	88800	88900	88800	14
316	20240627	140400	103771400	88800	88800	88800	88800	0
317	20240627	140300	103771400	88800	88800	88800	88800	1
318	20240627	140200	103682600	88800	88800	88800	88800	1
319	20240627	140100	103593800	88800	88800	88800	88800	3
320	20240627	140000	103327400	88900	88800	88900	88800	13
321	20240627	135900	102171800	88800	88800	88800	88800	1
322	20240627	135800	102083000	88900	88800	88900	88800	11
323	20240627	135700	101106100	88800	88800	88800	88800	1
324	20240627	135600	101017300	88900	88800	88900	88800	3
325	20240627	135500	100750700	88900	88800	88900	88800	2
326	20240627	135400	100573000	88800	88800	88800	88800	1
327	20240627	135300	100484200	88800	88800	88800	88800	1
328	20240627	135200	100395400	88900	88900	88900	88900	35
329	20240627	135100	97283900	88900	88900	88900	88900	0
330	20240627	135000	97283900	88900	88900	88900	88900	2
331	20240627	134900	97106100	88900	88900	88900	88900	1
332	20240627	134800	97017200	88900	88900	88900	88900	0
333	20240627	134700	97017200	88900	88900	88900	88900	0
334	20240627	134600	97017200	88900	88900	88900	88900	2
335	20240627	134500	96839400	88900	88900	88900	88900	0
336	20240627	134400	96839400	88900	88900	88900	88900	1
337	20240627	134300	96750500	88900	88900	88900	88900	1
338	20240627	134200	96661600	88900	88900	88900	88900	1
339	20240627	134100	96572700	89000	89000	89000	89000	7
340	20240627	134000	95949700	89100	88900	89100	88900	3
341	20240627	133900	95682700	88900	88900	88900	88900	1
342	20240627	133800	95593800	88900	88900	88900	88900	0
343	20240627	133700	95593800	88900	88900	88900	88900	1
344	20240627	133600	95504900	88900	88900	88900	88900	1
345	20240627	133500	95416000	88900	88900	88900	88900	1
346	20240627	133400	95327100	88900	88900	88900	88900	1
347	20240627	133300	95238200	88900	88900	88900	88900	0
348	20240627	133200	95238200	88900	88900	88900	88900	0
349	20240627	133100	95238200	88900	88900	88900	88900	1
350	20240627	133000	95149300	89100	89100	89100	89100	0
351	20240627	132900	95149300	89100	89100	89100	89100	0
352	20240627	132800	95149300	89100	89100	89100	89100	0
353	20240627	132700	95149300	89100	89100	89100	89100	0
354	20240627	132600	95149300	89100	89100	89100	89100	0
355	20240627	132500	95149300	89100	89100	89100	89100	0
356	20240627	132400	95149300	89100	89100	89100	89100	0
357	20240627	132300	95149300	89100	89100	89100	89100	0
358	20240627	132200	95149300	89100	89100	89100	89100	0
359	20240627	132100	95149300	89100	89100	89100	89100	0
360	20240627	132000	95149300	89100	89100	89100	89100	2
361	20240627	131900	94971100	88800	88800	88800	88800	0
362	20240627	131800	94971100	88800	88900	88900	88800	15
363	20240627	131700	93638100	89100	89100	89100	89100	0
364	20240627	131600	93638100	89100	89100	89100	89100	0
365	20240627	131500	93638100	89100	89100	89100	89100	0
366	20240627	131400	93638100	89100	89100	89100	89100	0
367	20240627	131300	93638100	89100	89100	89100	89100	0
368	20240627	131200	93638100	89100	89100	89100	89100	0
369	20240627	131100	93638100	89100	89100	89100	89100	10
370	20240627	131000	92747100	89100	89100	89100	89100	0
371	20240627	130900	92747100	89100	89100	89100	89100	0
372	20240627	130800	92747100	89100	89100	89100	89100	0
373	20240627	130700	92747100	89100	89100	89100	89100	0
374	20240627	130600	92747100	89100	89100	89100	89100	0
375	20240627	130500	92747100	89100	89100	89100	89100	0
376	20240627	130400	92747100	89100	89100	89100	89100	0
377	20240627	130300	92747100	89100	89100	89100	89100	0
378	20240627	130200	92747100	89100	89100	89100	89100	0
379	20240627	130100	92747100	89100	89100	89100	89100	0
380	20240627	130000	92747100	89100	89000	89100	89000	70
381	20240627	125900	86516500	88800	88800	88800	88800	0
382	20240627	125800	86516500	88800	88800	88800	88800	0
383	20240627	125700	86516500	88800	88800	88800	88800	0
384	20240627	125600	86516500	88800	88800	88800	88800	0
385	20240627	125500	86516500	88800	88800	88800	88800	0
386	20240627	125400	86516500	88800	88800	88800	88800	0
387	20240627	125300	86516500	88800	88800	88800	88800	0
388	20240627	125200	86516500	88800	88800	88800	88800	1
389	20240627	125100	86427700	89000	89000	89000	89000	0
390	20240627	125000	86427700	89000	89000	89000	89000	0
391	20240627	124900	86427700	89000	89000	89000	89000	0
392	20240627	124800	86427700	89000	89000	89000	89000	1
393	20240627	124700	86338700	88700	88700	88700	88700	12
394	20240627	124600	85274300	89000	89000	89000	89000	3
395	20240627	124500	85007300	89000	89000	89000	89000	0
396	20240627	124400	85007300	89000	89000	89000	89000	0
397	20240627	124300	85007300	89000	89000	89000	89000	0
398	20240627	124200	85007300	89000	89000	89000	89000	1
399	20240627	124100	84918300	89000	89000	89000	89000	0
400	20240627	124000	84918300	89000	88700	89000	88700	5
401	20240627	123900	84473600	88800	88800	88800	88800	2
402	20240627	123800	84296000	88800	88800	88800	88800	8
403	20240627	123700	83585600	88900	88900	88900	88900	0
404	20240627	123600	83585600	88900	88900	88900	88900	2
405	20240627	123500	83407800	88900	88900	88900	88900	0
406	20240627	123400	83407800	88900	88900	88900	88900	2
407	20240627	123300	83230000	88700	88700	88700	88700	0
408	20240627	123200	83230000	88700	88700	88700	88700	0
409	20240627	123100	83230000	88700	88700	88700	88700	0
410	20240627	123000	83230000	88700	88700	88700	88700	0
411	20240627	122900	83230000	88700	88700	88700	88700	0
412	20240627	122800	83230000	88700	88700	88700	88700	0
413	20240627	122700	83230000	88700	88800	88800	88700	6
414	20240627	122600	82697600	88800	88800	88800	88800	0
415	20240627	122500	82697600	88800	88800	88800	88800	0
416	20240627	122400	82697600	88800	88800	88800	88800	0
417	20240627	122300	82697600	88800	88800	88800	88800	0
418	20240627	122200	82697600	88800	88800	88800	88800	1
419	20240627	122100	82608800	88800	88800	88800	88800	0
420	20240627	122000	82608800	88800	88800	88800	88800	3
421	20240627	121900	82342400	88800	88800	88800	88800	1
422	20240627	121800	82253600	88700	88700	88700	88700	0
423	20240627	121700	82253600	88700	88700	88700	88700	0
424	20240627	121600	82253600	88700	88700	88700	88700	6
425	20240627	121500	81721400	88700	88700	88700	88700	0
426	20240627	121400	81721400	88700	88700	88700	88700	0
427	20240627	121300	81721400	88700	88700	88700	88700	2
428	20240627	121200	81544000	88700	88700	88700	88700	0
429	20240627	121100	81544000	88700	88700	88700	88700	0
430	20240627	121000	81544000	88700	88700	88700	88700	0
431	20240627	120900	81544000	88700	88700	88700	88700	0
432	20240627	120800	81544000	88700	88700	88700	88700	0
433	20240627	120700	81544000	88700	88700	88700	88700	0
434	20240627	120600	81544000	88700	88700	88700	88700	2
435	20240627	120500	81366600	88700	88700	88700	88700	0
436	20240627	120400	81366600	88700	88700	88700	88700	0
437	20240627	120300	81366600	88700	88700	88700	88700	1
438	20240627	120200	81277900	88900	88900	88900	88900	0
439	20240627	120100	81277900	88900	88900	88900	88900	0
440	20240627	120000	81277900	88900	88900	88900	88900	4
441	20240627	115900	80922300	88700	88700	88700	88700	0
442	20240627	115800	80922300	88700	88700	88700	88700	4
443	20240627	115700	80567500	88800	88800	88800	88800	0
444	20240627	115600	80567500	88800	88800	88800	88800	0
445	20240627	115500	80567500	88800	88800	88800	88800	23
446	20240627	115400	78525100	88800	88800	88800	88800	0
447	20240627	115300	78525100	88800	88800	88800	88800	0
448	20240627	115200	78525100	88800	88800	88800	88800	1
449	20240627	115100	78436300	89000	89000	89000	89000	0
450	20240627	115000	78436300	89000	89000	89000	89000	0
451	20240627	114900	78436300	89000	89000	89000	89000	0
452	20240627	114800	78436300	89000	89000	89000	89000	0
453	20240627	114700	78436300	89000	89000	89000	89000	0
454	20240627	114600	78436300	89000	89000	89000	89000	0
455	20240627	114500	78436300	89000	89000	89000	89000	0
456	20240627	114400	78436300	89000	89000	89000	89000	0
457	20240627	114300	78436300	89000	89000	89000	89000	1
458	20240627	114200	78347300	89000	89000	89000	89000	0
459	20240627	114100	78347300	89000	89000	89000	89000	0
460	20240627	114000	78347300	89000	89000	89000	89000	5
461	20240627	113900	77902300	89000	89000	89000	89000	0
462	20240627	113800	77902300	89000	89000	89000	89000	0
463	20240627	113700	77902300	89000	88900	89000	88800	23
464	20240627	113600	75858700	88900	88900	88900	88900	0
465	20240627	113500	75858700	88900	88900	88900	88900	0
466	20240627	113400	75858700	88900	88900	88900	88900	0
467	20240627	113300	75858700	88900	88900	88900	88900	0
468	20240627	113200	75858700	88900	88900	88900	88900	0
469	20240627	113100	75858700	88900	88900	88900	88900	0
470	20240627	113000	75858700	88900	88900	88900	88900	0
471	20240627	112900	75858700	88900	88900	88900	88900	0
472	20240627	112800	75858700	88900	88900	88900	88900	0
473	20240627	112700	75858700	88900	88900	88900	88900	0
474	20240627	112600	75858700	88900	88900	88900	88900	0
475	20240627	112500	75858700	88900	88900	88900	88900	0
476	20240627	112400	75858700	88900	88900	88900	88900	0
477	20240627	112300	75858700	88900	88900	88900	88900	0
478	20240627	112200	75858700	88900	88900	88900	88900	10
479	20240627	112100	74969700	88900	88900	88900	88900	22
480	20240627	112000	73013900	89100	88900	89100	88900	6
481	20240627	111900	72479700	88800	88800	88800	88800	0
482	20240627	111800	72479700	88800	89000	89000	88800	3
483	20240627	111700	72213100	88900	88900	88900	88900	237
484	20240627	111600	51143800	88900	88900	88900	88900	0
485	20240627	111500	51143800	88900	89000	89000	88900	141
486	20240627	111400	38600400	89000	89100	89100	89000	57
487	20240627	111300	33522700	89100	89100	89100	89100	0
488	20240627	111200	33522700	89100	89100	89100	89100	0
489	20240627	111100	33522700	89100	89100	89100	89100	56
490	20240627	111000	28533100	89100	89100	89100	89100	0
491	20240627	110900	28533100	89100	89100	89100	89100	0
492	20240627	110800	28533100	89100	89100	89100	89100	0
493	20240627	110700	28533100	89100	89200	89200	89100	120
494	20240627	110600	17838600	89200	89200	89200	89200	0
495	20240627	110500	17838600	89200	89200	89200	89200	3
496	20240627	110400	17571000	89400	89400	89400	89400	0
497	20240627	110300	17571000	89400	89400	89400	89400	0
498	20240627	110200	17571000	89400	89400	89400	89400	0
499	20240627	110100	17571000	89400	89400	89400	89400	0
500	20240627	110000	17571000	89400	89400	89400	89400	4
501	20240627	105900	17213400	89400	89400	89400	89400	0
502	20240627	105800	17213400	89400	89400	89400	89400	0
503	20240627	105700	17213400	89400	89400	89400	89400	0
504	20240627	105600	17213400	89400	89400	89400	89400	0
505	20240627	105500	17213400	89400	89400	89400	89400	0
506	20240627	105400	17213400	89400	89400	89400	89400	0
507	20240627	105300	17213400	89400	89400	89400	89400	0
508	20240627	105200	17213400	89400	89400	89400	89400	0
509	20240627	105100	17213400	89400	89400	89400	89400	0
510	20240627	105000	17213400	89400	89400	89400	89400	0
511	20240627	104900	17213400	89400	89400	89400	89400	0
512	20240627	104800	17213400	89400	89400	89400	89400	0
513	20240627	104700	17213400	89400	89400	89400	89400	0
514	20240627	104600	17213400	89400	89400	89400	89400	0
515	20240627	104500	17213400	89400	89400	89400	89400	0
516	20240627	104400	17213400	89400	89400	89400	89400	0
517	20240627	104300	17213400	89400	89400	89400	89400	0
518	20240627	104200	17213400	89400	89400	89400	89400	0
519	20240627	104100	17213400	89400	89400	89400	89400	0
520	20240627	104000	17213400	89400	89400	89400	89400	4
521	20240627	103900	16855800	89200	89200	89200	89200	0
522	20240627	103800	16855800	89200	89200	89200	89200	0
523	20240627	103700	16855800	89200	89200	89200	89200	3
524	20240627	103600	16588200	89200	89200	89200	89200	0
525	20240627	103500	16588200	89200	89200	89200	89200	1
526	20240627	103400	16499000	89400	89400	89400	89400	0
527	20240627	103300	16499000	89400	89400	89400	89400	0
528	20240627	103200	16499000	89400	89400	89400	89400	1
529	20240627	103100	16409600	89400	89400	89400	89400	0
530	20240627	103000	16409600	89400	89400	89400	89400	0
531	20240627	102900	16409600	89400	89400	89400	89400	0
532	20240627	102800	16409600	89400	89400	89400	89400	0
533	20240627	102700	16409600	89400	89400	89400	89400	0
534	20240627	102600	16409600	89400	89400	89400	89400	0
535	20240627	102500	16409600	89400	89400	89400	89400	0
536	20240627	102400	16409600	89400	89400	89400	89400	0
537	20240627	102300	16409600	89400	89400	89400	89400	0
538	20240627	102200	16409600	89400	89400	89400	89400	0
539	20240627	102100	16409600	89400	89400	89400	89400	1
540	20240627	102000	16320200	89400	89300	89400	89300	69
541	20240627	101900	10158000	89300	89300	89300	89300	0
542	20240627	101800	10158000	89300	89300	89300	89300	0
543	20240627	101700	10158000	89300	89300	89300	89300	0
544	20240627	101600	10158000	89300	89300	89300	89300	0
545	20240627	101500	10158000	89300	89300	89300	89300	0
546	20240627	101400	10158000	89300	89300	89300	89300	0
547	20240627	101300	10158000	89300	89300	89300	89300	0
548	20240627	101200	10158000	89300	89300	89300	89300	0
549	20240627	101100	10158000	89300	89300	89300	89300	0
550	20240627	101000	10158000	89300	89300	89300	89300	0
551	20240627	100900	10158000	89300	89300	89300	89300	0
552	20240627	100800	10158000	89300	89300	89300	89300	0
553	20240627	100700	10158000	89300	89300	89300	89300	0
554	20240627	100600	10158000	89300	89300	89300	89300	0
555	20240627	100500	10158000	89300	89300	89300	89300	2
556	20240627	100400	9979400	89300	89200	89300	89200	3
557	20240627	100300	9711600	89200	89200	89200	89200	4
558	20240627	100200	9354800	89200	89200	89200	89200	0
559	20240627	100100	9354800	89200	89200	89200	89200	0
560	20240627	100000	9354800	89200	89200	89200	89200	3
561	20240627	095900	9087200	89100	89100	89100	89100	1
562	20240627	095800	8998100	89100	89100	89100	89100	0
563	20240627	095700	8998100	89100	89100	89100	89100	0
564	20240627	095600	8998100	89100	89100	89100	89100	0
565	20240627	095500	8998100	89100	89100	89100	89100	0
566	20240627	095400	8998100	89100	89100	89100	89100	0
567	20240627	095300	8998100	89100	89100	89100	89100	0
568	20240627	095200	8998100	89100	89100	89100	89100	0
569	20240627	095100	8998100	89100	89100	89100	89100	0
570	20240627	095000	8998100	89100	89200	89200	89100	2
571	20240627	094900	8819800	89200	89200	89200	89200	0
572	20240627	094800	8819800	89200	89200	89200	89200	0
573	20240627	094700	8819800	89200	89200	89200	89200	0
574	20240627	094600	8819800	89200	89200	89200	89200	0
575	20240627	094500	8819800	89200	89200	89200	89200	0
576	20240627	094400	8819800	89200	89200	89200	89200	0
577	20240627	094300	8819800	89200	89200	89200	89200	0
578	20240627	094200	8819800	89200	89200	89200	89200	0
579	20240627	094100	8819800	89200	89200	89200	89200	8
580	20240627	094000	8106200	89200	89200	89200	89200	2
581	20240627	093900	7927800	89200	89200	89200	89200	0
582	20240627	093800	7927800	89200	89200	89200	89200	0
583	20240627	093700	7927800	89200	89200	89200	89200	0
584	20240627	093600	7927800	89200	89200	89200	89200	0
585	20240627	093500	7927800	89200	89200	89200	89200	0
586	20240627	093400	7927800	89200	89200	89200	89200	1
587	20240627	093300	7838600	89100	89100	89100	89100	0
588	20240627	093200	7838600	89100	89100	89100	89100	0
589	20240627	093100	7838600	89100	89100	89100	89100	1
590	20240627	093000	7749500	89100	89200	89200	89100	3
591	20240627	092900	7482100	89200	89200	89200	89200	0
592	20240627	092800	7482100	89200	89200	89200	89200	1
593	20240627	092700	7392900	89200	89200	89200	89200	0
594	20240627	092600	7392900	89200	89200	89200	89200	0
595	20240627	092500	7392900	89200	89200	89200	89200	0
596	20240627	092400	7392900	89200	89200	89200	89200	0
597	20240627	092300	7392900	89200	89200	89200	89200	1
598	20240627	092200	7303700	89200	89200	89200	89200	0
599	20240627	092100	7303700	89200	89200	89200	89200	11
600	20240627	092000	6322500	89200	89200	89200	89200	5
601	20240627	091900	5876500	89200	89200	89200	89200	3
602	20240627	091800	5608900	89100	89100	89100	89100	0
603	20240627	091700	5608900	89100	89100	89100	89100	0
604	20240627	091600	5608900	89100	89100	89100	89100	0
605	20240627	091500	5608900	89100	89100	89100	89100	0
606	20240627	091400	5608900	89100	89100	89100	89100	0
607	20240627	091300	5608900	89100	89100	89100	89100	2
608	20240627	091200	5430700	89300	89300	89300	89300	0
609	20240627	091100	5430700	89300	89300	89300	89300	2
610	20240627	091000	5252100	89300	89300	89300	89300	6
611	20240627	090900	4716300	89000	89000	89000	89000	0
612	20240627	090800	4716300	89000	89000	89000	89000	10
613	20240627	090700	3826300	89300	89300	89300	89300	0
614	20240627	090600	3826300	89300	89300	89300	89300	0
615	20240627	090500	3826300	89300	89300	89300	89300	1
616	20240627	090400	3737000	89000	89000	89000	89000	0
617	20240627	090300	3737000	89000	89000	89000	89000	7
618	20240627	090200	3114000	88900	88900	88900	88900	0
619	20240627	090100	3114000	88900	88900	88900	88900	0
620	20240627	090000	3114000	88900	89300	89300	88900	35