KissMeData/002840/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183800	327733700	199000	199000	199000	199000	122
3	20240625	183700	327733700	199000	199000	199000	199000	0
4	20240625	183600	327733700	199000	199000	199000	199000	0
5	20240625	183500	327733700	199000	199000	199000	199000	0
6	20240625	183400	327733700	199000	199000	199000	199000	0
7	20240625	183300	327733700	199000	199000	199000	199000	0
8	20240625	183200	327733700	199000	199000	199000	199000	0
9	20240625	183100	327733700	199000	199000	199000	199000	0
10	20240625	183000	327733700	199000	199000	199000	199000	0
11	20240625	182900	327733700	199000	199000	199000	199000	0
12	20240625	182800	327733700	199000	199000	199000	199000	0
13	20240625	182700	327733700	199000	199000	199000	199000	0
14	20240625	182600	327733700	199000	199000	199000	199000	0
15	20240625	182500	327733700	199000	199000	199000	199000	0
16	20240625	182400	327733700	199000	199000	199000	199000	0
17	20240625	182300	327733700	199000	199000	199000	199000	0
18	20240625	182200	327733700	199000	199000	199000	199000	0
19	20240625	182100	327733700	199000	199000	199000	199000	0
20	20240625	182000	327733700	199000	199000	199000	199000	0
21	20240625	181900	327733700	199000	199000	199000	199000	0
22	20240625	181800	327733700	199000	199000	199000	199000	0
23	20240625	181700	327733700	199000	199000	199000	199000	0
24	20240625	181600	327733700	199000	199000	199000	199000	0
25	20240625	181500	327733700	199000	199000	199000	199000	0
26	20240625	181400	327733700	199000	199000	199000	199000	0
27	20240625	181300	327733700	199000	199000	199000	199000	0
28	20240625	181200	327733700	199000	199000	199000	199000	0
29	20240625	181100	327733700	199000	199000	199000	199000	0
30	20240625	181000	327733700	199000	199000	199000	199000	0
31	20240625	180900	327733700	199000	199000	199000	199000	0
32	20240625	180800	327733700	199000	199000	199000	199000	122
33	20240625	180700	327733700	199000	199000	199000	199000	0
34	20240625	180600	327733700	199000	199000	199000	199000	0
35	20240625	180500	327733700	199000	199000	199000	199000	0
36	20240625	180400	327733700	199000	199000	199000	199000	0
37	20240625	180300	327733700	199000	199000	199000	199000	0
38	20240625	180200	327733700	199000	199000	199000	199000	0
39	20240625	180100	327733700	199000	199000	199000	199000	0
40	20240625	180000	327733700	199000	199000	199000	199000	0
41	20240625	175900	327733700	199000	199000	199000	199000	0
42	20240625	175800	327733700	199000	199000	199000	199000	0
43	20240625	175700	327733700	199000	199000	199000	199000	0
44	20240625	175600	327733700	199000	199000	199000	199000	0
45	20240625	175500	327733700	199000	199000	199000	199000	0
46	20240625	175400	327733700	199000	199000	199000	199000	0
47	20240625	175300	327733700	199000	199000	199000	199000	0
48	20240625	175200	327733700	199000	199000	199000	199000	0
49	20240625	175100	327733700	199000	199000	199000	199000	0
50	20240625	175000	327733700	199000	199000	199000	199000	0
51	20240625	174900	327733700	199000	199000	199000	199000	0
52	20240625	174800	327733700	199000	199000	199000	199000	0
53	20240625	174700	327733700	199000	199000	199000	199000	0
54	20240625	174600	327733700	199000	199000	199000	199000	0
55	20240625	174500	327733700	199000	199000	199000	199000	0
56	20240625	174400	327733700	199000	199000	199000	199000	0
57	20240625	174300	327733700	199000	199000	199000	199000	0
58	20240625	174200	327733700	199000	199000	199000	199000	0
59	20240625	174100	327733700	199000	199000	199000	199000	0
60	20240625	174000	327733700	199000	199000	199000	199000	0
61	20240625	173900	327733700	199000	199000	199000	199000	0
62	20240625	173800	327733700	199000	199000	199000	199000	122
63	20240625	173700	327733700	199000	199000	199000	199000	0
64	20240625	173600	327733700	199000	199000	199000	199000	0
65	20240625	173500	327733700	199000	199000	199000	199000	0
66	20240625	173400	327733700	199000	199000	199000	199000	0
67	20240625	173300	327733700	199000	199000	199000	199000	0
68	20240625	173200	327733700	199000	199000	199000	199000	0
69	20240625	173100	327733700	199000	199000	199000	199000	0
70	20240625	173000	327733700	199000	199000	199000	199000	0
71	20240625	172900	327733700	199000	199000	199000	199000	0
72	20240625	172800	327733700	199000	199000	199000	199000	0
73	20240625	172700	327733700	199000	199000	199000	199000	0
74	20240625	172600	327733700	199000	199000	199000	199000	0
75	20240625	172500	327733700	199000	199000	199000	199000	0
76	20240625	172400	327733700	199000	199000	199000	199000	0
77	20240625	172300	327733700	199000	199000	199000	199000	0
78	20240625	172200	327733700	199000	199000	199000	199000	0
79	20240625	172100	327733700	199000	199000	199000	199000	0
80	20240625	172000	327733700	199000	199000	199000	199000	0
81	20240625	171900	327733700	199000	199000	199000	199000	0
82	20240625	171800	327733700	199000	199000	199000	199000	0
83	20240625	171700	327733700	199000	199000	199000	199000	0
84	20240625	171600	327733700	199000	199000	199000	199000	0
85	20240625	171500	327733700	199000	199000	199000	199000	0
86	20240625	171400	327733700	199000	199000	199000	199000	0
87	20240625	171300	327733700	199000	199000	199000	199000	0
88	20240625	171200	327733700	199000	199000	199000	199000	0
89	20240625	171100	327733700	199000	199000	199000	199000	0
90	20240625	171000	327733700	199000	199000	199000	199000	0
91	20240625	170900	327733700	199000	199000	199000	199000	0
92	20240625	170800	327733700	199000	199000	199000	199000	122
93	20240625	170700	327733700	199000	199000	199000	199000	0
94	20240625	170600	327733700	199000	199000	199000	199000	0
95	20240625	170500	327733700	199000	199000	199000	199000	0
96	20240625	170400	327733700	199000	199000	199000	199000	0
97	20240625	170300	327733700	199000	199000	199000	199000	0
98	20240625	170200	327733700	199000	199000	199000	199000	0
99	20240625	170100	327733700	199000	199000	199000	199000	0
100	20240625	170000	327733700	199000	199000	199000	199000	0
101	20240625	165900	327733700	199000	199000	199000	199000	0
102	20240625	165800	327733700	199000	199000	199000	199000	0
103	20240625	165700	327733700	199000	199000	199000	199000	0
104	20240625	165600	327733700	199000	199000	199000	199000	0
105	20240625	165500	327733700	199000	199000	199000	199000	0
106	20240625	165400	327733700	199000	199000	199000	199000	0
107	20240625	165300	327733700	199000	199000	199000	199000	0
108	20240625	165200	327733700	199000	199000	199000	199000	0
109	20240625	165100	327733700	199000	199000	199000	199000	0
110	20240625	165000	327733700	199000	199000	199000	199000	0
111	20240625	164900	327733700	199000	199000	199000	199000	0
112	20240625	164800	327733700	199000	199000	199000	199000	0
113	20240625	164700	327733700	199000	199000	199000	199000	0
114	20240625	164600	327733700	199000	199000	199000	199000	0
115	20240625	164500	327733700	199000	199000	199000	199000	0
116	20240625	164400	327733700	199000	199000	199000	199000	0
117	20240625	164300	327733700	199000	199000	199000	199000	0
118	20240625	164200	327733700	199000	199000	199000	199000	0
119	20240625	164100	327733700	199000	199000	199000	199000	0
120	20240625	164000	327733700	199000	199000	199000	199000	0
121	20240625	163900	327733700	199000	199000	199000	199000	0
122	20240625	163800	327733700	199000	199000	199000	199000	122
123	20240625	163700	327733700	199000	199000	199000	199000	0
124	20240625	163600	327733700	199000	199000	199000	199000	0
125	20240625	163500	327733700	199000	199000	199000	199000	0
126	20240625	163400	327733700	199000	199000	199000	199000	0
127	20240625	163300	327733700	199000	199000	199000	199000	0
128	20240625	163200	327733700	199000	199000	199000	199000	0
129	20240625	163100	327733700	199000	199000	199000	199000	0
130	20240625	163000	327733700	199000	199000	199000	199000	0
131	20240625	162900	327733700	199000	199000	199000	199000	0
132	20240625	162800	327733700	199000	199000	199000	199000	0
133	20240625	162700	327733700	199000	199000	199000	199000	0
134	20240625	162600	327733700	199000	199000	199000	199000	0
135	20240625	162500	327733700	199000	199000	199000	199000	0
136	20240625	162400	327733700	199000	199000	199000	199000	0
137	20240625	162300	327733700	199000	199000	199000	199000	0
138	20240625	162200	327733700	199000	199000	199000	199000	0
139	20240625	162100	327733700	199000	199000	199000	199000	0
140	20240625	162000	327733700	199000	199000	199000	199000	0
141	20240625	161900	327733700	199000	199000	199000	199000	0
142	20240625	161800	327733700	199000	199000	199000	199000	0
143	20240625	161700	327733700	199000	199000	199000	199000	0
144	20240625	161600	327733700	199000	199000	199000	199000	0
145	20240625	161500	327733700	199000	199000	199000	199000	0
146	20240625	161400	327733700	199000	199000	199000	199000	0
147	20240625	161300	327733700	199000	199000	199000	199000	0
148	20240625	161200	327733700	199000	199000	199000	199000	0
149	20240625	161100	327733700	199000	199000	199000	199000	0
150	20240625	161000	327733700	199000	199000	199000	199000	0
151	20240625	160900	327733700	199000	199000	199000	199000	0
152	20240625	160800	327733700	199000	199000	199000	199000	122
153	20240625	160700	327733700	199000	199000	199000	199000	0
154	20240625	160600	327733700	199000	199000	199000	199000	0
155	20240625	160500	327733700	199000	199000	199000	199000	0
156	20240625	160400	327733700	199000	199000	199000	199000	0
157	20240625	160300	327733700	199000	199000	199000	199000	0
158	20240625	160200	327733700	199000	199000	199000	199000	0
159	20240625	160100	327733700	199000	199000	199000	199000	0
160	20240625	160000	327733700	199000	199000	199000	199000	0
161	20240625	155900	327733700	199000	199000	199000	199000	0
162	20240625	155800	327733700	199000	199000	199000	199000	0
163	20240625	155700	327733700	199000	199000	199000	199000	0
164	20240625	155600	327733700	199000	199000	199000	199000	0
165	20240625	155500	327733700	199000	199000	199000	199000	0
166	20240625	155400	327733700	199000	199000	199000	199000	0
167	20240625	155300	327733700	199000	199000	199000	199000	0
168	20240625	155200	327733700	199000	199000	199000	199000	0
169	20240625	155100	327733700	199000	199000	199000	199000	0
170	20240625	155000	327733700	199000	199000	199000	199000	0
171	20240625	154900	327733700	199000	199000	199000	199000	0
172	20240625	154800	327733700	199000	199000	199000	199000	0
173	20240625	154700	327733700	199000	199000	199000	199000	0
174	20240625	154600	327733700	199000	199000	199000	199000	0
175	20240625	154500	327733700	199000	199000	199000	199000	0
176	20240625	154400	327733700	199000	199000	199000	199000	0
177	20240625	154300	327733700	199000	199000	199000	199000	0
178	20240625	154200	327733700	199000	199000	199000	199000	0
179	20240625	154100	327733700	199000	199000	199000	199000	0
180	20240625	154000	327733700	199000	199000	199000	199000	0
181	20240625	153900	327733700	199000	199000	199000	199000	0
182	20240625	153800	327733700	199000	199000	199000	199000	122
183	20240625	153700	327733700	199000	199000	199000	199000	0
184	20240625	153600	327733700	199000	199000	199000	199000	0
185	20240625	153500	327733700	199000	199000	199000	199000	0
186	20240625	153400	327733700	199000	199000	199000	199000	0
187	20240625	153300	327733700	199000	199000	199000	199000	0
188	20240625	153200	327733700	199000	199000	199000	199000	0
189	20240625	153100	327733700	199000	199000	199000	199000	0
190	20240625	153000	327733700	199000	199000	199000	199000	122
191	20240625	152900	303455700	198000	198000	198000	198000	0
192	20240625	152800	303455700	198000	198000	198000	198000	0
193	20240625	152700	303455700	198000	198000	198000	198000	0
194	20240625	152600	303455700	198000	198000	198000	198000	0
195	20240625	152500	303455700	198000	198000	198000	198000	0
196	20240625	152400	303455700	198000	198000	198000	198000	0
197	20240625	152300	303455700	198000	198000	198000	198000	0
198	20240625	152200	303455700	198000	198000	198000	198000	0
199	20240625	152100	303455700	198000	198000	198000	198000	0
200	20240625	152000	303455700	198000	198000	198000	198000	0
201	20240625	151900	303455700	198000	196400	198000	196400	88
202	20240625	151800	286080400	196400	196500	196500	196400	32
203	20240625	151700	279792600	196600	196600	196600	196600	0
204	20240625	151600	279792600	196600	196600	196700	196600	28
205	20240625	151500	274287300	196600	196600	196600	196600	1
206	20240625	151400	274090700	196700	196700	196700	196700	13
207	20240625	151300	271533600	196700	196700	196700	196700	0
208	20240625	151200	271533600	196700	196700	196700	196700	0
209	20240625	151100	271533600	196700	196700	196700	196700	0
210	20240625	151000	271533600	196700	196700	196700	196700	2
211	20240625	150900	271140200	196800	196800	196800	196800	0
212	20240625	150800	271140200	196800	196800	196800	196800	0
213	20240625	150700	271140200	196800	196800	196800	196800	0
214	20240625	150600	271140200	196800	196800	196800	196800	0
215	20240625	150500	271140200	196800	196800	196800	196800	5
216	20240625	150400	270156200	196800	196800	196800	196800	0
217	20240625	150300	270156200	196800	196800	196800	196800	0
218	20240625	150200	270156200	196800	196800	196800	196800	0
219	20240625	150100	270156200	196800	196800	196800	196800	0
220	20240625	150000	270156200	196800	196800	196800	196800	1
221	20240625	145900	269959400	196700	196700	196700	196700	0
222	20240625	145800	269959400	196700	196700	196700	196700	0
223	20240625	145700	269959400	196700	196700	196700	196700	1
224	20240625	145600	269762700	196700	196700	196700	196700	1
225	20240625	145500	269566000	196800	196800	196800	196800	0
226	20240625	145400	269566000	196800	196800	196800	196800	0
227	20240625	145300	269566000	196800	196700	196800	196700	7
228	20240625	145200	268189000	196800	196800	196800	196800	0
229	20240625	145100	268189000	196800	196900	196900	196800	5
230	20240625	145000	267204900	196900	196900	196900	196900	0
231	20240625	144900	267204900	196900	196900	196900	196900	0
232	20240625	144800	267204900	196900	196900	196900	196900	0
233	20240625	144700	267204900	196900	196900	196900	196900	0
234	20240625	144600	267204900	196900	196900	196900	196900	0
235	20240625	144500	267204900	196900	196900	196900	196900	0
236	20240625	144400	267204900	196900	196900	196900	196900	0
237	20240625	144300	267204900	196900	196900	196900	196900	0
238	20240625	144200	267204900	196900	196900	196900	196900	0
239	20240625	144100	267204900	196900	196900	196900	196900	0
240	20240625	144000	267204900	196900	196900	196900	196900	0
241	20240625	143900	267204900	196900	196900	196900	196900	0
242	20240625	143800	267204900	196900	196900	196900	196900	0
243	20240625	143700	267204900	196900	196900	196900	196900	0
244	20240625	143600	267204900	196900	196900	196900	196900	0
245	20240625	143500	267204900	196900	196900	196900	196900	0
246	20240625	143400	267204900	196900	196900	196900	196900	0
247	20240625	143300	267204900	196900	196900	196900	196900	0
248	20240625	143200	267204900	196900	196900	196900	196900	0
249	20240625	143100	267204900	196900	196900	196900	196900	0
250	20240625	143000	267204900	196900	196900	196900	196900	0
251	20240625	142900	267204900	196900	197100	197100	196900	3
252	20240625	142800	266613900	197200	197200	197200	197200	0
253	20240625	142700	266613900	197200	197200	197200	197200	0
254	20240625	142600	266613900	197200	197200	197200	197200	0
255	20240625	142500	266613900	197200	197200	197200	197200	0
256	20240625	142400	266613900	197200	197200	197200	197200	0
257	20240625	142300	266613900	197200	197200	197200	197200	0
258	20240625	142200	266613900	197200	197200	197200	197200	0
259	20240625	142100	266613900	197200	197200	197200	197200	0
260	20240625	142000	266613900	197200	197200	197200	197200	0
261	20240625	141900	266613900	197200	197200	197200	197200	0
262	20240625	141800	266613900	197200	197200	197200	197200	0
263	20240625	141700	266613900	197200	197200	197200	197200	0
264	20240625	141600	266613900	197200	197200	197200	197200	0
265	20240625	141500	266613900	197200	197200	197200	197200	0
266	20240625	141400	266613900	197200	197200	197200	197200	0
267	20240625	141300	266613900	197200	197200	197200	197200	0
268	20240625	141200	266613900	197200	197200	197200	197200	0
269	20240625	141100	266613900	197200	197200	197200	197200	0
270	20240625	141000	266613900	197200	197200	197200	197200	0
271	20240625	140900	266613900	197200	197100	197200	197100	5
272	20240625	140800	265628300	197000	197000	197000	197000	4
273	20240625	140700	264840300	197000	197000	197000	197000	0
274	20240625	140600	264840300	197000	197000	197000	197000	0
275	20240625	140500	264840300	197000	197000	197000	197000	0
276	20240625	140400	264840300	197000	197000	197000	197000	1
277	20240625	140300	264643300	196900	196900	196900	196900	0
278	20240625	140200	264643300	196900	196900	196900	196900	0
279	20240625	140100	264643300	196900	196900	196900	196900	1
280	20240625	140000	264446400	196800	196800	196800	196800	0
281	20240625	135900	264446400	196800	196800	196800	196800	1
282	20240625	135800	264249600	196800	196800	196800	196800	1
283	20240625	135700	264052800	196800	196800	196800	196800	0
284	20240625	135600	264052800	196800	196800	196800	196800	1
285	20240625	135500	263856000	196800	196800	196800	196800	0
286	20240625	135400	263856000	196800	196800	196800	196800	0
287	20240625	135300	263856000	196800	196800	196800	196800	0
288	20240625	135200	263856000	196800	196800	196800	196800	0
289	20240625	135100	263856000	196800	196800	196800	196800	0
290	20240625	135000	263856000	196800	196800	196800	196800	0
291	20240625	134900	263856000	196800	196800	196800	196800	0
292	20240625	134800	263856000	196800	196800	196800	196800	0
293	20240625	134700	263856000	196800	196800	196800	196800	0
294	20240625	134600	263856000	196800	196800	196800	196800	0
295	20240625	134500	263856000	196800	196800	196800	196800	0
296	20240625	134400	263856000	196800	196800	196800	196800	0
297	20240625	134300	263856000	196800	196800	196800	196800	0
298	20240625	134200	263856000	196800	196800	196800	196800	0
299	20240625	134100	263856000	196800	196800	196800	196800	0
300	20240625	134000	263856000	196800	196800	196800	196800	1
301	20240625	133900	263659200	196800	196800	196800	196800	7
302	20240625	133800	262281600	196600	196600	196600	196600	0
303	20240625	133700	262281600	196600	196600	196600	196600	0
304	20240625	133600	262281600	196600	196600	196600	196600	0
305	20240625	133500	262281600	196600	196600	196600	196600	0
306	20240625	133400	262281600	196600	196600	196600	196600	0
307	20240625	133300	262281600	196600	196600	196600	196600	0
308	20240625	133200	262281600	196600	196600	196600	196600	0
309	20240625	133100	262281600	196600	196600	196600	196600	1
310	20240625	133000	262085000	196600	196600	196600	196600	0
311	20240625	132900	262085000	196600	196600	196600	196600	0
312	20240625	132800	262085000	196600	196600	196600	196600	0
313	20240625	132700	262085000	196600	196600	196600	196600	2
314	20240625	132600	261691800	196600	196600	196600	196600	4
315	20240625	132500	260905400	196600	196600	196600	196600	0
316	20240625	132400	260905400	196600	196600	196600	196600	0
317	20240625	132300	260905400	196600	196600	196600	196600	0
318	20240625	132200	260905400	196600	196600	196600	196600	0
319	20240625	132100	260905400	196600	196600	196600	196600	10
320	20240625	132000	258939400	196500	196500	196500	196500	0
321	20240625	131900	258939400	196500	196500	196500	196500	5
322	20240625	131800	257956900	196600	196600	196600	196600	8
323	20240625	131700	256384100	196600	196600	196600	196600	0
324	20240625	131600	256384100	196600	196600	196600	196600	0
325	20240625	131500	256384100	196600	196600	196600	196600	0
326	20240625	131400	256384100	196600	196600	196600	196600	0
327	20240625	131300	256384100	196600	196600	196600	196600	0
328	20240625	131200	256384100	196600	196600	196600	196600	0
329	20240625	131100	256384100	196600	196600	196600	196600	0
330	20240625	131000	256384100	196600	196600	196600	196600	0
331	20240625	130900	256384100	196600	196600	196600	196600	0
332	20240625	130800	256384100	196600	196600	196600	196600	13
333	20240625	130700	253828300	196600	196600	196600	196600	0
334	20240625	130600	253828300	196600	196600	196600	196600	0
335	20240625	130500	253828300	196600	196600	196600	196600	7
336	20240625	130400	252452100	197400	197400	197400	197400	0
337	20240625	130300	252452100	197400	197400	197400	197400	0
338	20240625	130200	252452100	197400	197400	197400	197400	1
339	20240625	130100	252254700	197500	197500	197500	197500	0
340	20240625	130000	252254700	197500	197500	197500	197500	0
341	20240625	125900	252254700	197500	197500	197500	197500	0
342	20240625	125800	252254700	197500	196400	197500	196400	66
343	20240625	125700	239255600	196400	196400	196400	196400	0
344	20240625	125600	239255600	196400	196400	196400	196400	0
345	20240625	125500	239255600	196400	196400	196400	196400	0
346	20240625	125400	239255600	196400	196400	196400	196400	0
347	20240625	125300	239255600	196400	196400	196400	196400	0
348	20240625	125200	239255600	196400	196400	196400	196400	0
349	20240625	125100	239255600	196400	196400	196400	196400	0
350	20240625	125000	239255600	196400	196400	196400	196400	0
351	20240625	124900	239255600	196400	196400	196400	196400	0
352	20240625	124800	239255600	196400	196400	196400	196400	0
353	20240625	124700	239255600	196400	196400	196400	196400	0
354	20240625	124600	239255600	196400	196400	196400	196400	0
355	20240625	124500	239255600	196400	196400	196400	196400	0
356	20240625	124400	239255600	196400	196400	196400	196400	0
357	20240625	124300	239255600	196400	196400	196400	196400	0
358	20240625	124200	239255600	196400	196400	196400	196400	0
359	20240625	124100	239255600	196400	196400	196400	196400	0
360	20240625	124000	239255600	196400	196400	196400	196400	0
361	20240625	123900	239255600	196400	196400	196400	196400	0
362	20240625	123800	239255600	196400	196400	196400	196400	0
363	20240625	123700	239255600	196400	196400	196400	196400	0
364	20240625	123600	239255600	196400	196400	196400	196400	0
365	20240625	123500	239255600	196400	196400	196400	196400	0
366	20240625	123400	239255600	196400	196400	196400	196400	0
367	20240625	123300	239255600	196400	196400	196400	196400	0
368	20240625	123200	239255600	196400	196400	196400	196400	1
369	20240625	123100	239059200	196400	196400	196400	196400	1
370	20240625	123000	238862800	196400	196400	196400	196400	0
371	20240625	122900	238862800	196400	196400	196400	196400	0
372	20240625	122800	238862800	196400	196400	196400	196400	0
373	20240625	122700	238862800	196400	196400	196400	196400	0
374	20240625	122600	238862800	196400	196400	196400	196400	2
375	20240625	122500	238470000	196400	196400	196400	196400	0
376	20240625	122400	238470000	196400	196400	196400	196400	0
377	20240625	122300	238470000	196400	196400	196400	196400	0
378	20240625	122200	238470000	196400	196400	196400	196400	0
379	20240625	122100	238470000	196400	196400	196400	196400	0
380	20240625	122000	238470000	196400	196400	196400	196400	1
381	20240625	121900	238273600	196400	196400	196400	196400	0
382	20240625	121800	238273600	196400	196400	196400	196400	0
383	20240625	121700	238273600	196400	196400	196400	196400	0
384	20240625	121600	238273600	196400	196400	196400	196400	0
385	20240625	121500	238273600	196400	196400	196400	196400	0
386	20240625	121400	238273600	196400	196400	196400	196400	0
387	20240625	121300	238273600	196400	196400	196400	196400	0
388	20240625	121200	238273600	196400	196400	196400	196400	0
389	20240625	121100	238273600	196400	196400	196400	196400	0
390	20240625	121000	238273600	196400	196400	196400	196400	0
391	20240625	120900	238273600	196400	196400	196400	196400	0
392	20240625	120800	238273600	196400	196400	196400	196400	0
393	20240625	120700	238273600	196400	196400	196400	196400	0
394	20240625	120600	238273600	196400	196400	196400	196400	0
395	20240625	120500	238273600	196400	196400	196400	196400	0
396	20240625	120400	238273600	196400	196400	196400	196400	0
397	20240625	120300	238273600	196400	196400	196400	196400	0
398	20240625	120200	238273600	196400	196400	196400	196400	0
399	20240625	120100	238273600	196400	196400	196400	196400	0
400	20240625	120000	238273600	196400	196400	196400	196400	6
401	20240625	115900	237095200	196400	196400	196400	196400	0
402	20240625	115800	237095200	196400	196400	196400	196400	0
403	20240625	115700	237095200	196400	196400	196400	196400	0
404	20240625	115600	237095200	196400	196400	196400	196400	0
405	20240625	115500	237095200	196400	196400	196400	196400	0
406	20240625	115400	237095200	196400	196400	196400	196400	0
407	20240625	115300	237095200	196400	196400	196400	196400	9
408	20240625	115200	235327600	196400	196400	196400	196400	0
409	20240625	115100	235327600	196400	196400	196400	196400	0
410	20240625	115000	235327600	196400	196400	196400	196400	5
411	20240625	114900	234345600	196500	196600	196600	196500	4
412	20240625	114800	233559500	196600	196600	196600	196600	0
413	20240625	114700	233559500	196600	196600	196600	196600	0
414	20240625	114600	233559500	196600	196600	196600	196600	1
415	20240625	114500	233362900	196600	196600	196600	196600	0
416	20240625	114400	233362900	196600	196600	196600	196600	0
417	20240625	114300	233362900	196600	196600	196600	196600	0
418	20240625	114200	233362900	196600	196600	196600	196600	0
419	20240625	114100	233362900	196600	196600	196600	196600	0
420	20240625	114000	233362900	196600	196600	196600	196600	0
421	20240625	113900	233362900	196600	196600	196600	196600	0
422	20240625	113800	233362900	196600	196600	196600	196600	0
423	20240625	113700	233362900	196600	196600	196600	196600	11
424	20240625	113600	231200300	196700	196700	196700	196700	0
425	20240625	113500	231200300	196700	196700	196700	196700	0
426	20240625	113400	231200300	196700	196700	196700	196700	0
427	20240625	113300	231200300	196700	196700	196700	196700	0
428	20240625	113200	231200300	196700	196700	196700	196700	7
429	20240625	113100	229823400	196700	196700	196700	196700	3
430	20240625	113000	229233300	197000	197000	197000	197000	0
431	20240625	112900	229233300	197000	197000	197000	197000	0
432	20240625	112800	229233300	197000	197000	197000	197000	0
433	20240625	112700	229233300	197000	197000	197000	197000	0
434	20240625	112600	229233300	197000	197000	197000	197000	0
435	20240625	112500	229233300	197000	197000	197000	197000	0
436	20240625	112400	229233300	197000	197000	197000	197000	0
437	20240625	112300	229233300	197000	197000	197000	197000	0
438	20240625	112200	229233300	197000	197000	197000	197000	0
439	20240625	112100	229233300	197000	197000	197000	197000	0
440	20240625	112000	229233300	197000	197000	197000	197000	0
441	20240625	111900	229233300	197000	197000	197000	197000	0
442	20240625	111800	229233300	197000	197000	197000	197000	0
443	20240625	111700	229233300	197000	197000	197000	197000	0
444	20240625	111600	229233300	197000	197000	197000	197000	0
445	20240625	111500	229233300	197000	197000	197000	197000	0
446	20240625	111400	229233300	197000	197000	197000	197000	0
447	20240625	111300	229233300	197000	197000	197000	197000	1
448	20240625	111200	229036300	196900	196900	196900	196900	0
449	20240625	111100	229036300	196900	196900	196900	196900	0
450	20240625	111000	229036300	196900	196900	196900	196900	0
451	20240625	110900	229036300	196900	196900	196900	196900	0
452	20240625	110800	229036300	196900	196900	196900	196900	0
453	20240625	110700	229036300	196900	196900	196900	196900	0
454	20240625	110600	229036300	196900	196900	196900	196900	0
455	20240625	110500	229036300	196900	196900	196900	196900	0
456	20240625	110400	229036300	196900	196900	196900	196900	0
457	20240625	110300	229036300	196900	196900	196900	196900	0
458	20240625	110200	229036300	196900	196900	196900	196900	0
459	20240625	110100	229036300	196900	196900	196900	196900	0
460	20240625	110000	229036300	196900	196900	196900	196900	0
461	20240625	105900	229036300	196900	196900	196900	196900	0
462	20240625	105800	229036300	196900	196900	196900	196900	0
463	20240625	105700	229036300	196900	196900	196900	196900	0
464	20240625	105600	229036300	196900	196900	196900	196900	1
465	20240625	105500	228839400	196600	196600	196600	196600	0
466	20240625	105400	228839400	196600	196600	196600	196600	0
467	20240625	105300	228839400	196600	196600	196600	196600	0
468	20240625	105200	228839400	196600	196600	196600	196600	0
469	20240625	105100	228839400	196600	196600	196600	196600	0
470	20240625	105000	228839400	196600	196600	196600	196600	0
471	20240625	104900	228839400	196600	196600	196600	196600	0
472	20240625	104800	228839400	196600	196600	196600	196600	5
473	20240625	104700	227856400	196600	196600	196600	196600	0
474	20240625	104600	227856400	196600	196600	196600	196600	0
475	20240625	104500	227856400	196600	196600	196600	196600	3
476	20240625	104400	227266600	196600	196600	196600	196600	0
477	20240625	104300	227266600	196600	196600	196600	196600	0
478	20240625	104200	227266600	196600	196600	196600	196600	0
479	20240625	104100	227266600	196600	196600	196600	196600	1
480	20240625	104000	227070000	196600	196600	196600	196600	0
481	20240625	103900	227070000	196600	196600	196600	196600	0
482	20240625	103800	227070000	196600	196600	196600	196600	0
483	20240625	103700	227070000	196600	196600	196600	196600	1
484	20240625	103600	226873400	196600	196600	196600	196600	1
485	20240625	103500	226676800	196600	196600	196600	196600	0
486	20240625	103400	226676800	196600	196600	196600	196600	0
487	20240625	103300	226676800	196600	196600	196600	196600	0
488	20240625	103200	226676800	196600	196600	196600	196600	0
489	20240625	103100	226676800	196600	196600	196600	196600	0
490	20240625	103000	226676800	196600	196600	196600	196600	0
491	20240625	102900	226676800	196600	196600	196600	196600	0
492	20240625	102800	226676800	196600	196600	196600	196600	8
493	20240625	102700	225104000	196600	196600	196600	196600	0
494	20240625	102600	225104000	196600	196600	196600	196600	0
495	20240625	102500	225104000	196600	196600	196600	196600	1
496	20240625	102400	224907400	196700	196700	196700	196700	0
497	20240625	102300	224907400	196700	196700	196700	196700	1
498	20240625	102200	224710700	196700	196700	196700	196700	1
499	20240625	102100	224514000	196600	196600	196600	196600	0
500	20240625	102000	224514000	196600	196600	196600	196600	0
501	20240625	101900	224514000	196600	196600	196600	196600	0
502	20240625	101800	224514000	196600	196600	196600	196600	0
503	20240625	101700	224514000	196600	196600	196600	196600	1
504	20240625	101600	224317400	196700	196700	196700	196700	0
505	20240625	101500	224317400	196700	196700	196700	196700	0
506	20240625	101400	224317400	196700	196700	196700	196700	0
507	20240625	101300	224317400	196700	196700	196700	196700	0
508	20240625	101200	224317400	196700	196700	196700	196700	1
509	20240625	101100	224120700	196900	196900	196900	196900	0
510	20240625	101000	224120700	196900	196900	196900	196900	0
511	20240625	100900	224120700	196900	196900	196900	196900	1
512	20240625	100800	223923800	196500	196500	196500	196500	0
513	20240625	100700	223923800	196500	196500	196500	196500	1
514	20240625	100600	223727300	196500	196500	196500	196500	3
515	20240625	100500	223137800	196100	196100	196100	196100	0
516	20240625	100400	223137800	196100	196100	196100	196100	0
517	20240625	100300	223137800	196100	196100	196100	196100	10
518	20240625	100200	221176800	196300	196300	196300	196300	1
519	20240625	100100	220980500	196300	196300	196300	196300	0
520	20240625	100000	220980500	196300	196300	196300	196300	1
521	20240625	095900	220784200	196200	196200	196200	196200	9
522	20240625	095800	219018400	196300	196300	196300	196300	0
523	20240625	095700	219018400	196300	196300	196300	196300	4
524	20240625	095600	218233200	196300	196300	196300	196300	0
525	20240625	095500	218233200	196300	196300	196300	196300	0
526	20240625	095400	218233200	196300	196400	196400	196300	5
527	20240625	095300	217251400	197500	197500	197500	197500	0
528	20240625	095200	217251400	197500	197500	197500	197500	0
529	20240625	095100	217251400	197500	197500	197500	197500	3
530	20240625	095000	216658900	196300	196300	196300	196300	0
531	20240625	094900	216658900	196300	196400	196400	196300	2
532	20240625	094800	216266200	196200	196200	196200	196200	0
533	20240625	094700	216266200	196200	196200	196200	196200	0
534	20240625	094600	216266200	196200	196200	196200	196200	0
535	20240625	094500	216266200	196200	196200	196200	196200	3
536	20240625	094400	215677600	197600	197600	197600	197600	0
537	20240625	094300	215677600	197600	197600	197600	197600	0
538	20240625	094200	215677600	197600	197600	197600	197600	0
539	20240625	094100	215677600	197600	197600	197600	197600	0
540	20240625	094000	215677600	197600	197600	197600	197600	0
541	20240625	093900	215677600	197600	197600	197600	197600	1
542	20240625	093800	215480000	198000	198000	198000	198000	0
543	20240625	093700	215480000	198000	198000	198000	198000	0
544	20240625	093600	215480000	198000	196600	198000	196600	50
545	20240625	093500	205620400	196200	196200	196200	196200	0
546	20240625	093400	205620400	196200	196200	196200	196200	5
547	20240625	093300	204639400	196000	196000	196000	196000	0
548	20240625	093200	204639400	196000	196000	196000	196000	5
549	20240625	093100	203659400	196000	196000	196000	196000	5
550	20240625	093000	202679400	196000	196000	196000	196000	0
551	20240625	092900	202679400	196000	196000	196000	196000	0
552	20240625	092800	202679400	196000	196400	196400	196000	19
553	20240625	092700	198954600	196500	196500	196500	196500	1
554	20240625	092600	198758100	196600	196600	196600	196600	0
555	20240625	092500	198758100	196600	196600	196600	196600	0
556	20240625	092400	198758100	196600	196600	196600	196600	0
557	20240625	092300	198758100	196600	196700	196700	196600	8
558	20240625	092200	197185000	196700	196700	196700	196700	1
559	20240625	092100	196988300	196700	196700	196700	196700	0
560	20240625	092000	196988300	196700	196700	196700	196700	3
561	20240625	091900	196398200	196700	196700	196700	196700	10
562	20240625	091800	194431200	196700	196700	196700	196700	0
563	20240625	091700	194431200	196700	196700	196700	196700	1
564	20240625	091600	194234500	196700	196700	196700	196700	0
565	20240625	091500	194234500	196700	196700	196700	196700	1
566	20240625	091400	194037800	196700	196700	196700	196700	1
567	20240625	091300	193841100	197000	197000	197000	197000	1
568	20240625	091200	193644100	197300	198000	198000	197300	437
569	20240625	091100	107121100	198100	198100	198100	198100	0
570	20240625	091000	107121100	198100	198100	198100	198100	3
571	20240625	090900	106526800	198800	198800	198800	198800	0
572	20240625	090800	106526800	198800	198000	198800	198000	30
573	20240625	090700	100585200	198100	198100	198100	198100	1
574	20240625	090600	100387100	199000	199000	199000	199000	0
575	20240625	090500	100387100	199000	199000	199000	199000	1
576	20240625	090400	100188100	198100	198100	198100	198100	0
577	20240625	090300	100188100	198100	198100	198100	198100	1
578	20240625	090200	99990000	198000	198000	198000	198000	0
579	20240625	090100	99990000	198000	198000	198000	198000	0
580	20240625	090000	99990000	198000	198000	198000	198000	505