KissMeData/001630/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	183500	134497000	53900	53900	53900	53900	42
3	20240628	183400	134497000	53900	53900	53900	53900	0
4	20240628	183300	134497000	53900	53900	53900	53900	0
5	20240628	183200	134497000	53900	53900	53900	53900	0
6	20240628	183100	134497000	53900	53900	53900	53900	0
7	20240628	183000	134497000	53900	53900	53900	53900	0
8	20240628	182900	134497000	53900	53900	53900	53900	0
9	20240628	182800	134497000	53900	53900	53900	53900	0
10	20240628	182700	134497000	53900	53900	53900	53900	0
11	20240628	182600	134497000	53900	53900	53900	53900	0
12	20240628	182500	134497000	53900	53900	53900	53900	0
13	20240628	182400	134497000	53900	53900	53900	53900	0
14	20240628	182300	134497000	53900	53900	53900	53900	0
15	20240628	182200	134497000	53900	53900	53900	53900	0
16	20240628	182100	134497000	53900	53900	53900	53900	0
17	20240628	182000	134497000	53900	53900	53900	53900	0
18	20240628	181900	134497000	53900	53900	53900	53900	0
19	20240628	181800	134497000	53900	53900	53900	53900	0
20	20240628	181700	134497000	53900	53900	53900	53900	0
21	20240628	181600	134497000	53900	53900	53900	53900	0
22	20240628	181500	134497000	53900	53900	53900	53900	0
23	20240628	181400	134497000	53900	53900	53900	53900	0
24	20240628	181300	134497000	53900	53900	53900	53900	0
25	20240628	181200	134497000	53900	53900	53900	53900	0
26	20240628	181100	134497000	53900	53900	53900	53900	0
27	20240628	181000	134497000	53900	53900	53900	53900	0
28	20240628	180900	134497000	53900	53900	53900	53900	0
29	20240628	180800	134497000	53900	53900	53900	53900	0
30	20240628	180700	134497000	53900	53900	53900	53900	0
31	20240628	180600	134497000	53900	53900	53900	53900	0
32	20240628	180500	134497000	53900	53900	53900	53900	42
33	20240628	180400	134497000	53900	53900	53900	53900	0
34	20240628	180300	134497000	53900	53900	53900	53900	0
35	20240628	180200	134497000	53900	53900	53900	53900	0
36	20240628	180100	134497000	53900	53900	53900	53900	0
37	20240628	180000	134497000	53900	53900	53900	53900	0
38	20240628	175900	134497000	53900	53900	53900	53900	0
39	20240628	175800	134497000	53900	53900	53900	53900	0
40	20240628	175700	134497000	53900	53900	53900	53900	0
41	20240628	175600	134497000	53900	53900	53900	53900	0
42	20240628	175500	134497000	53900	53900	53900	53900	0
43	20240628	175400	134497000	53900	53900	53900	53900	0
44	20240628	175300	134497000	53900	53900	53900	53900	0
45	20240628	175200	134497000	53900	53900	53900	53900	0
46	20240628	175100	134497000	53900	53900	53900	53900	0
47	20240628	175000	134497000	53900	53900	53900	53900	0
48	20240628	174900	134497000	53900	53900	53900	53900	0
49	20240628	174800	134497000	53900	53900	53900	53900	0
50	20240628	174700	134497000	53900	53900	53900	53900	0
51	20240628	174600	134497000	53900	53900	53900	53900	0
52	20240628	174500	134497000	53900	53900	53900	53900	0
53	20240628	174400	134497000	53900	53900	53900	53900	0
54	20240628	174300	134497000	53900	53900	53900	53900	0
55	20240628	174200	134497000	53900	53900	53900	53900	0
56	20240628	174100	134497000	53900	53900	53900	53900	0
57	20240628	174000	134497000	53900	53900	53900	53900	0
58	20240628	173900	134497000	53900	53900	53900	53900	0
59	20240628	173800	134497000	53900	53900	53900	53900	0
60	20240628	173700	134497000	53900	53900	53900	53900	0
61	20240628	173600	134497000	53900	53900	53900	53900	0
62	20240628	173500	134497000	53900	53900	53900	53900	42
63	20240628	173400	134497000	53900	53900	53900	53900	0
64	20240628	173300	134497000	53900	53900	53900	53900	0
65	20240628	173200	134497000	53900	53900	53900	53900	0
66	20240628	173100	134497000	53900	53900	53900	53900	0
67	20240628	173000	134497000	53900	53900	53900	53900	0
68	20240628	172900	134497000	53900	53900	53900	53900	0
69	20240628	172800	134497000	53900	53900	53900	53900	0
70	20240628	172700	134497000	53900	53900	53900	53900	0
71	20240628	172600	134497000	53900	53900	53900	53900	0
72	20240628	172500	134497000	53900	53900	53900	53900	0
73	20240628	172400	134497000	53900	53900	53900	53900	0
74	20240628	172300	134497000	53900	53900	53900	53900	0
75	20240628	172200	134497000	53900	53900	53900	53900	0
76	20240628	172100	134497000	53900	53900	53900	53900	0
77	20240628	172000	134497000	53900	53900	53900	53900	0
78	20240628	171900	134497000	53900	53900	53900	53900	0
79	20240628	171800	134497000	53900	53900	53900	53900	0
80	20240628	171700	134497000	53900	53900	53900	53900	0
81	20240628	171600	134497000	53900	53900	53900	53900	0
82	20240628	171500	134497000	53900	53900	53900	53900	0
83	20240628	171400	134497000	53900	53900	53900	53900	0
84	20240628	171300	134497000	53900	53900	53900	53900	0
85	20240628	171200	134497000	53900	53900	53900	53900	0
86	20240628	171100	134497000	53900	53900	53900	53900	0
87	20240628	171000	134497000	53900	53900	53900	53900	0
88	20240628	170900	134497000	53900	53900	53900	53900	0
89	20240628	170800	134497000	53900	53900	53900	53900	0
90	20240628	170700	134497000	53900	53900	53900	53900	0
91	20240628	170600	134497000	53900	53900	53900	53900	0
92	20240628	170500	134497000	53900	53900	53900	53900	42
93	20240628	170400	134497000	53900	53900	53900	53900	0
94	20240628	170300	134497000	53900	53900	53900	53900	0
95	20240628	170200	134497000	53900	53900	53900	53900	0
96	20240628	170100	134497000	53900	53900	53900	53900	0
97	20240628	170000	134497000	53900	53900	53900	53900	0
98	20240628	165900	134497000	53900	53900	53900	53900	0
99	20240628	165800	134497000	53900	53900	53900	53900	0
100	20240628	165700	134497000	53900	53900	53900	53900	0
101	20240628	165600	134497000	53900	53900	53900	53900	0
102	20240628	165500	134497000	53900	53900	53900	53900	0
103	20240628	165400	134497000	53900	53900	53900	53900	0
104	20240628	165300	134497000	53900	53900	53900	53900	0
105	20240628	165200	134497000	53900	53900	53900	53900	0
106	20240628	165100	134497000	53900	53900	53900	53900	0
107	20240628	165000	134497000	53900	53900	53900	53900	0
108	20240628	164900	134497000	53900	53900	53900	53900	0
109	20240628	164800	134497000	53900	53900	53900	53900	0
110	20240628	164700	134497000	53900	53900	53900	53900	0
111	20240628	164600	134497000	53900	53900	53900	53900	0
112	20240628	164500	134497000	53900	53900	53900	53900	0
113	20240628	164400	134497000	53900	53900	53900	53900	0
114	20240628	164300	134497000	53900	53900	53900	53900	0
115	20240628	164200	134497000	53900	53900	53900	53900	0
116	20240628	164100	134497000	53900	53900	53900	53900	0
117	20240628	164000	134497000	53900	53900	53900	53900	0
118	20240628	163900	134497000	53900	53900	53900	53900	0
119	20240628	163800	134497000	53900	53900	53900	53900	0
120	20240628	163700	134497000	53900	53900	53900	53900	0
121	20240628	163600	134497000	53900	53900	53900	53900	0
122	20240628	163500	134497000	53900	53900	53900	53900	42
123	20240628	163400	134497000	53900	53900	53900	53900	0
124	20240628	163300	134497000	53900	53900	53900	53900	0
125	20240628	163200	134497000	53900	53900	53900	53900	0
126	20240628	163100	134497000	53900	53900	53900	53900	0
127	20240628	163000	134497000	53900	53900	53900	53900	0
128	20240628	162900	134497000	53900	53900	53900	53900	0
129	20240628	162800	134497000	53900	53900	53900	53900	0
130	20240628	162700	134497000	53900	53900	53900	53900	0
131	20240628	162600	134497000	53900	53900	53900	53900	0
132	20240628	162500	134497000	53900	53900	53900	53900	0
133	20240628	162400	134497000	53900	53900	53900	53900	0
134	20240628	162300	134497000	53900	53900	53900	53900	0
135	20240628	162200	134497000	53900	53900	53900	53900	0
136	20240628	162100	134497000	53900	53900	53900	53900	0
137	20240628	162000	134497000	53900	53900	53900	53900	0
138	20240628	161900	134497000	53900	53900	53900	53900	0
139	20240628	161800	134497000	53900	53900	53900	53900	0
140	20240628	161700	134497000	53900	53900	53900	53900	0
141	20240628	161600	134497000	53900	53900	53900	53900	0
142	20240628	161500	134497000	53900	53900	53900	53900	0
143	20240628	161400	134497000	53900	53900	53900	53900	0
144	20240628	161300	134497000	53900	53900	53900	53900	0
145	20240628	161200	134497000	53900	53900	53900	53900	0
146	20240628	161100	134497000	53900	53900	53900	53900	0
147	20240628	161000	134497000	53900	53900	53900	53900	0
148	20240628	160900	134497000	53900	53900	53900	53900	0
149	20240628	160800	134497000	53900	53900	53900	53900	0
150	20240628	160700	134497000	53900	53900	53900	53900	0
151	20240628	160600	134497000	53900	53900	53900	53900	0
152	20240628	160500	134497000	53900	53900	53900	53900	42
153	20240628	160400	134497000	53900	53900	53900	53900	0
154	20240628	160300	134497000	53900	53900	53900	53900	0
155	20240628	160200	134497000	53900	53900	53900	53900	0
156	20240628	160100	134497000	53900	53900	53900	53900	0
157	20240628	160000	134497000	53900	53900	53900	53900	0
158	20240628	155900	134497000	53900	53900	53900	53900	0
159	20240628	155800	134497000	53900	53900	53900	53900	0
160	20240628	155700	134497000	53900	53900	53900	53900	0
161	20240628	155600	134497000	53900	53900	53900	53900	0
162	20240628	155500	134497000	53900	53900	53900	53900	0
163	20240628	155400	134497000	53900	53900	53900	53900	0
164	20240628	155300	134497000	53900	53900	53900	53900	0
165	20240628	155200	134497000	53900	53900	53900	53900	0
166	20240628	155100	134497000	53900	53900	53900	53900	0
167	20240628	155000	134497000	53900	53900	53900	53900	0
168	20240628	154900	134497000	53900	53900	53900	53900	0
169	20240628	154800	134497000	53900	53900	53900	53900	0
170	20240628	154700	134497000	53900	53900	53900	53900	0
171	20240628	154600	134497000	53900	53900	53900	53900	0
172	20240628	154500	134497000	53900	53900	53900	53900	0
173	20240628	154400	134497000	53900	53900	53900	53900	0
174	20240628	154300	134497000	53900	53900	53900	53900	0
175	20240628	154200	134497000	53900	53900	53900	53900	0
176	20240628	154100	134497000	53900	53900	53900	53900	0
177	20240628	154000	134497000	53900	53900	53900	53900	0
178	20240628	153900	134497000	53900	53900	53900	53900	0
179	20240628	153800	134497000	53900	53900	53900	53900	0
180	20240628	153700	134497000	53900	53900	53900	53900	0
181	20240628	153600	134497000	53900	53900	53900	53900	0
182	20240628	153500	134497000	53900	53900	53900	53900	42
183	20240628	153400	134497000	53900	53900	53900	53900	0
184	20240628	153300	134497000	53900	53900	53900	53900	0
185	20240628	153200	134497000	53900	53900	53900	53900	0
186	20240628	153100	134497000	53900	53900	53900	53900	0
187	20240628	153000	134497000	53900	53900	53900	53900	42
188	20240628	152900	132233200	54000	54000	54000	54000	0
189	20240628	152800	132233200	54000	54000	54000	54000	0
190	20240628	152700	132233200	54000	54000	54000	54000	0
191	20240628	152600	132233200	54000	54000	54000	54000	0
192	20240628	152500	132233200	54000	54000	54000	54000	0
193	20240628	152400	132233200	54000	54000	54000	54000	0
194	20240628	152300	132233200	54000	54000	54000	54000	0
195	20240628	152200	132233200	54000	54000	54000	54000	0
196	20240628	152100	132233200	54000	54000	54000	54000	0
197	20240628	152000	132233200	54000	54000	54000	54000	0
198	20240628	151900	132233200	54000	54000	54000	54000	1
199	20240628	151800	132179200	54000	54000	54000	54000	0
200	20240628	151700	132179200	54000	53900	54000	53900	3
201	20240628	151600	132017400	53900	53900	53900	53900	1
202	20240628	151500	131963500	53900	53900	53900	53900	1
203	20240628	151400	131909600	53900	53900	53900	53900	0
204	20240628	151300	131909600	53900	53900	53900	53900	0
205	20240628	151200	131909600	53900	53900	53900	53900	0
206	20240628	151100	131909600	53900	53900	53900	53900	1
207	20240628	151000	131855700	53900	53900	53900	53900	2
208	20240628	150900	131747900	53900	53900	53900	53900	0
209	20240628	150800	131747900	53900	53900	53900	53900	6
210	20240628	150700	131424500	53900	53900	53900	53900	0
211	20240628	150600	131424500	53900	53900	53900	53900	0
212	20240628	150500	131424500	53900	53900	53900	53900	0
213	20240628	150400	131424500	53900	53900	53900	53900	2
214	20240628	150300	131316700	53900	53900	53900	53900	0
215	20240628	150200	131316700	53900	53900	53900	53900	0
216	20240628	150100	131316700	53900	53900	53900	53900	0
217	20240628	150000	131316700	53900	53900	53900	53900	1
218	20240628	145900	131262800	53900	53900	53900	53900	0
219	20240628	145800	131262800	53900	53900	53900	53900	1
220	20240628	145700	131208900	53900	53900	53900	53900	0
221	20240628	145600	131208900	53900	53900	53900	53900	1
222	20240628	145500	131155000	53900	53900	53900	53900	7
223	20240628	145400	130777700	53800	53800	53800	53800	0
224	20240628	145300	130777700	53800	53800	53800	53800	1
225	20240628	145200	130723900	53800	53800	53800	53800	1
226	20240628	145100	130670100	53900	53900	53900	53900	0
227	20240628	145000	130670100	53900	53900	53900	53900	1
228	20240628	144900	130616200	53800	53800	53800	53800	1
229	20240628	144800	130562400	53800	53800	53800	53800	0
230	20240628	144700	130562400	53800	53800	53800	53800	0
231	20240628	144600	130562400	53800	53800	53800	53800	2
232	20240628	144500	130454800	53800	53800	53800	53800	0
233	20240628	144400	130454800	53800	53800	53800	53800	33
234	20240628	144300	128679400	53800	53800	53800	53800	5
235	20240628	144200	128410400	53800	53800	53800	53800	1
236	20240628	144100	128356600	53800	53800	53800	53800	0
237	20240628	144000	128356600	53800	53800	53800	53800	1
238	20240628	143900	128302800	53800	53800	53800	53800	1
239	20240628	143800	128249000	53800	53800	53800	53800	189
240	20240628	143700	118080800	53800	53800	53800	53800	0
241	20240628	143600	118080800	53800	53800	53800	53800	0
242	20240628	143500	118080800	53800	53800	53800	53800	2
243	20240628	143400	117973200	53800	53800	53800	53800	0
244	20240628	143300	117973200	53800	53800	53800	53800	0
245	20240628	143200	117973200	53800	53800	53800	53800	1
246	20240628	143100	117919400	53800	53800	53800	53800	0
247	20240628	143000	117919400	53800	53800	53800	53800	0
248	20240628	142900	117919400	53800	53800	53800	53800	1
249	20240628	142800	117865600	53800	53800	53800	53800	207
250	20240628	142700	106729000	53800	53800	53800	53800	0
251	20240628	142600	106729000	53800	53800	53800	53800	0
252	20240628	142500	106729000	53800	53800	53800	53800	0
253	20240628	142400	106729000	53800	53800	53800	53800	213
254	20240628	142300	95269600	53800	54000	54000	53800	198
255	20240628	142200	84617000	53900	53900	53900	53900	0
256	20240628	142100	84617000	53900	53800	53900	53800	2
257	20240628	142000	84509300	53800	53800	53800	53800	0
258	20240628	141900	84509300	53800	53800	53800	53800	0
259	20240628	141800	84509300	53800	53800	53800	53800	1
260	20240628	141700	84455500	53800	53800	53800	53800	1
261	20240628	141600	84401700	53800	53800	53800	53800	0
262	20240628	141500	84401700	53800	53800	53800	53800	0
263	20240628	141400	84401700	53800	53800	53800	53800	1
264	20240628	141300	84347900	53800	53800	53800	53800	0
265	20240628	141200	84347900	53800	53800	53800	53800	1
266	20240628	141100	84294100	53800	53800	53800	53800	1
267	20240628	141000	84240300	53800	53800	53800	53800	0
268	20240628	140900	84240300	53800	53800	53800	53800	0
269	20240628	140800	84240300	53800	53800	53800	53800	0
270	20240628	140700	84240300	53800	53800	53800	53800	94
271	20240628	140600	79183100	53800	53700	53800	53700	53
272	20240628	140500	76331800	53800	53700	53800	53700	3
273	20240628	140400	76170500	53700	53600	53700	53600	27
274	20240628	140300	74720900	53600	53600	53600	53600	0
275	20240628	140200	74720900	53600	53600	53600	53600	1
276	20240628	140100	74667300	53600	53600	53600	53600	0
277	20240628	140000	74667300	53600	53600	53600	53600	0
278	20240628	135900	74667300	53600	53600	53600	53600	2
279	20240628	135800	74560100	53600	53600	53600	53600	0
280	20240628	135700	74560100	53600	53600	53600	53600	15
281	20240628	135600	73756100	53600	53600	53600	53600	0
282	20240628	135500	73756100	53600	53600	53600	53600	1
283	20240628	135400	73702500	53600	53600	53800	53600	3
284	20240628	135300	73541500	53700	53700	53700	53700	56
285	20240628	135200	70534300	53800	53800	53800	53800	0
286	20240628	135100	70534300	53800	53800	53800	53800	0
287	20240628	135000	70534300	53800	53800	53800	53800	0
288	20240628	134900	70534300	53800	53800	53800	53800	0
289	20240628	134800	70534300	53800	53800	53800	53800	0
290	20240628	134700	70534300	53800	53800	53800	53800	0
291	20240628	134600	70534300	53800	53800	53800	53800	0
292	20240628	134500	70534300	53800	53800	53800	53800	0
293	20240628	134400	70534300	53800	53800	53800	53800	0
294	20240628	134300	70534300	53800	53800	53800	53800	0
295	20240628	134200	70534300	53800	53800	53800	53800	0
296	20240628	134100	70534300	53800	53800	53800	53800	0
297	20240628	134000	70534300	53800	53800	53800	53800	0
298	20240628	133900	70534300	53800	53800	53800	53800	0
299	20240628	133800	70534300	53800	53800	53800	53800	0
300	20240628	133700	70534300	53800	53800	53800	53800	0
301	20240628	133600	70534300	53800	53800	53800	53800	0
302	20240628	133500	70534300	53800	53800	53800	53800	0
303	20240628	133400	70534300	53800	53800	53800	53800	0
304	20240628	133300	70534300	53800	53800	53800	53800	0
305	20240628	133200	70534300	53800	53800	53800	53800	1
306	20240628	133100	70480500	53700	53700	53700	53700	0
307	20240628	133000	70480500	53700	53700	53700	53700	2
308	20240628	132900	70373100	53600	53600	53600	53600	0
309	20240628	132800	70373100	53600	53600	53600	53600	0
310	20240628	132700	70373100	53600	53600	53600	53600	0
311	20240628	132600	70373100	53600	53600	53600	53600	1
312	20240628	132500	70319500	53600	53600	53600	53600	2
313	20240628	132400	70212300	53700	53700	53700	53700	0
314	20240628	132300	70212300	53700	53700	53700	53700	1
315	20240628	132200	70158600	53700	53700	53700	53700	0
316	20240628	132100	70158600	53700	53700	53700	53700	61
317	20240628	132000	66882900	53700	53700	53700	53700	0
318	20240628	131900	66882900	53700	53700	53700	53700	0
319	20240628	131800	66882900	53700	53700	53700	53700	0
320	20240628	131700	66882900	53700	53700	53700	53700	13
321	20240628	131600	66184800	53600	53600	53600	53600	0
322	20240628	131500	66184800	53600	53600	53600	53600	0
323	20240628	131400	66184800	53600	53600	53600	53600	0
324	20240628	131300	66184800	53600	53600	53600	53600	0
325	20240628	131200	66184800	53600	53600	53600	53600	0
326	20240628	131100	66184800	53600	53600	53600	53600	0
327	20240628	131000	66184800	53600	53600	53600	53600	0
328	20240628	130900	66184800	53600	53600	53600	53600	1
329	20240628	130800	66131200	53700	53700	53700	53700	0
330	20240628	130700	66131200	53700	53700	53700	53700	2
331	20240628	130600	66023800	53700	53700	53700	53700	0
332	20240628	130500	66023800	53700	53700	53700	53700	0
333	20240628	130400	66023800	53700	53700	53700	53700	0
334	20240628	130300	66023800	53700	53700	53700	53700	0
335	20240628	130200	66023800	53700	53700	53700	53700	0
336	20240628	130100	66023800	53700	53700	53700	53700	1
337	20240628	130000	65970100	53600	53600	53600	53600	1
338	20240628	125900	65916500	53600	53600	53600	53600	0
339	20240628	125800	65916500	53600	53600	53600	53600	0
340	20240628	125700	65916500	53600	53600	53600	53600	5
341	20240628	125600	65648500	53600	53600	53600	53600	0
342	20240628	125500	65648500	53600	53600	53600	53600	0
343	20240628	125400	65648500	53600	53600	53600	53600	0
344	20240628	125300	65648500	53600	53600	53600	53600	0
345	20240628	125200	65648500	53600	53600	53600	53600	0
346	20240628	125100	65648500	53600	53600	53600	53600	0
347	20240628	125000	65648500	53600	53600	53600	53600	16
348	20240628	124900	64790900	53600	53600	53600	53600	1
349	20240628	124800	64737300	53600	53600	53600	53600	0
350	20240628	124700	64737300	53600	53600	53600	53600	0
351	20240628	124600	64737300	53600	53600	53600	53600	0
352	20240628	124500	64737300	53600	53600	53600	53600	0
353	20240628	124400	64737300	53600	53600	53600	53600	0
354	20240628	124300	64737300	53600	53600	53600	53600	0
355	20240628	124200	64737300	53600	53600	53600	53600	0
356	20240628	124100	64737300	53600	53600	53600	53600	0
357	20240628	124000	64737300	53600	53600	53600	53600	0
358	20240628	123900	64737300	53600	53600	53600	53600	0
359	20240628	123800	64737300	53600	53600	53600	53600	0
360	20240628	123700	64737300	53600	53600	53600	53600	0
361	20240628	123600	64737300	53600	53600	53600	53600	0
362	20240628	123500	64737300	53600	53600	53600	53600	0
363	20240628	123400	64737300	53600	53600	53600	53600	1
364	20240628	123300	64683700	53700	53700	53700	53700	0
365	20240628	123200	64683700	53700	53700	53700	53700	0
366	20240628	123100	64683700	53700	53700	53700	53700	0
367	20240628	123000	64683700	53700	53700	53700	53700	0
368	20240628	122900	64683700	53700	53700	53700	53700	0
369	20240628	122800	64683700	53700	53700	53700	53700	0
370	20240628	122700	64683700	53700	53700	53700	53700	0
371	20240628	122600	64683700	53700	53700	53700	53700	0
372	20240628	122500	64683700	53700	53700	53700	53700	0
373	20240628	122400	64683700	53700	53700	53700	53700	0
374	20240628	122300	64683700	53700	53700	53700	53700	0
375	20240628	122200	64683700	53700	53700	53700	53700	0
376	20240628	122100	64683700	53700	53700	53700	53700	0
377	20240628	122000	64683700	53700	53700	53700	53700	0
378	20240628	121900	64683700	53700	53700	53700	53700	1
379	20240628	121800	64630000	53700	53700	53700	53700	0
380	20240628	121700	64630000	53700	53700	53700	53700	0
381	20240628	121600	64630000	53700	53700	53700	53700	0
382	20240628	121500	64630000	53700	53700	53700	53700	0
383	20240628	121400	64630000	53700	53700	53700	53700	0
384	20240628	121300	64630000	53700	53700	53700	53700	0
385	20240628	121200	64630000	53700	53700	53700	53500	101
386	20240628	121100	59218600	53800	53800	53800	53800	0
387	20240628	121000	59218600	53800	53800	53800	53800	0
388	20240628	120900	59218600	53800	53800	53800	53800	0
389	20240628	120800	59218600	53800	53800	53800	53800	0
390	20240628	120700	59218600	53800	53800	53800	53800	0
391	20240628	120600	59218600	53800	53800	53800	53800	1
392	20240628	120500	59164800	53700	53700	53700	53700	0
393	20240628	120400	59164800	53700	53700	53700	53700	0
394	20240628	120300	59164800	53700	53700	53700	53700	0
395	20240628	120200	59164800	53700	53700	53700	53700	0
396	20240628	120100	59164800	53700	53700	53700	53700	0
397	20240628	120000	59164800	53700	53700	53700	53700	0
398	20240628	115900	59164800	53700	53700	53700	53700	0
399	20240628	115800	59164800	53700	53700	53700	53700	0
400	20240628	115700	59164800	53700	53700	53700	53700	0
401	20240628	115600	59164800	53700	53700	53700	53700	0
402	20240628	115500	59164800	53700	53700	53700	53700	0
403	20240628	115400	59164800	53700	53700	53700	53700	0
404	20240628	115300	59164800	53700	53700	53700	53700	53
405	20240628	115200	56318700	53800	53800	53800	53800	0
406	20240628	115100	56318700	53800	53800	53800	53800	0
407	20240628	115000	56318700	53800	53800	53800	53800	1
408	20240628	114900	56264900	53700	53700	53700	53700	0
409	20240628	114800	56264900	53700	53700	53700	53700	0
410	20240628	114700	56264900	53700	53700	53700	53700	0
411	20240628	114600	56264900	53700	53700	53700	53700	0
412	20240628	114500	56264900	53700	53700	53700	53700	0
413	20240628	114400	56264900	53700	53700	53700	53700	0
414	20240628	114300	56264900	53700	53700	53700	53700	0
415	20240628	114200	56264900	53700	53700	53700	53700	0
416	20240628	114100	56264900	53700	53700	53700	53700	14
417	20240628	114000	55513100	53800	53800	53800	53800	0
418	20240628	113900	55513100	53800	53800	53800	53800	0
419	20240628	113800	55513100	53800	53800	53800	53800	0
420	20240628	113700	55513100	53800	53800	53800	53800	0
421	20240628	113600	55513100	53800	53800	53800	53800	0
422	20240628	113500	55513100	53800	53800	53800	53800	0
423	20240628	113400	55513100	53800	53800	53800	53800	0
424	20240628	113300	55513100	53800	53800	53800	53800	0
425	20240628	113200	55513100	53800	53800	53800	53800	0
426	20240628	113100	55513100	53800	53800	53800	53800	3
427	20240628	113000	55351700	53700	53700	53700	53700	4
428	20240628	112900	55136900	53700	53700	53700	53700	0
429	20240628	112800	55136900	53700	53700	53700	53700	3
430	20240628	112700	54975800	53600	53600	53600	53600	0
431	20240628	112600	54975800	53600	53600	53600	53600	0
432	20240628	112500	54975800	53600	53600	53600	53600	0
433	20240628	112400	54975800	53600	53600	53600	53600	0
434	20240628	112300	54975800	53600	53600	53600	53600	0
435	20240628	112200	54975800	53600	53600	53600	53600	0
436	20240628	112100	54975800	53600	53600	53600	53600	0
437	20240628	112000	54975800	53600	53600	53600	53600	0
438	20240628	111900	54975800	53600	53600	53600	53600	0
439	20240628	111800	54975800	53600	53600	53600	53600	0
440	20240628	111700	54975800	53600	53800	53800	53600	406
441	20240628	111600	33198100	53700	53700	53700	53700	0
442	20240628	111500	33198100	53700	53700	53700	53700	0
443	20240628	111400	33198100	53700	53700	53700	53700	0
444	20240628	111300	33198100	53700	53700	53700	53700	10
445	20240628	111200	32661100	53700	53700	53700	53700	0
446	20240628	111100	32661100	53700	53700	53700	53700	0
447	20240628	111000	32661100	53700	53700	53700	53700	0
448	20240628	110900	32661100	53700	53700	53700	53700	0
449	20240628	110800	32661100	53700	53700	53700	53700	0
450	20240628	110700	32661100	53700	53700	53700	53700	0
451	20240628	110600	32661100	53700	53700	53700	53700	0
452	20240628	110500	32661100	53700	53700	53700	53700	0
453	20240628	110400	32661100	53700	53700	53700	53700	2
454	20240628	110300	32553700	53700	53700	53700	53700	5
455	20240628	110200	32285200	53700	53700	53700	53700	0
456	20240628	110100	32285200	53700	53700	53700	53700	0
457	20240628	110000	32285200	53700	53700	53700	53700	0
458	20240628	105900	32285200	53700	53700	53700	53700	0
459	20240628	105800	32285200	53700	53700	53700	53700	0
460	20240628	105700	32285200	53700	53700	53700	53700	1
461	20240628	105600	32231500	53700	53700	53700	53700	1
462	20240628	105500	32177800	53600	53900	53900	53600	322
463	20240628	105400	14861300	54000	54000	54000	54000	0
464	20240628	105300	14861300	54000	54000	54000	54000	0
465	20240628	105200	14861300	54000	54000	54000	54000	0
466	20240628	105100	14861300	54000	54000	54000	54000	0
467	20240628	105000	14861300	54000	54000	54000	54000	0
468	20240628	104900	14861300	54000	54000	54000	54000	0
469	20240628	104800	14861300	54000	54000	54000	54000	0
470	20240628	104700	14861300	54000	54000	54000	54000	0
471	20240628	104600	14861300	54000	54000	54000	54000	0
472	20240628	104500	14861300	54000	54000	54000	54000	0
473	20240628	104400	14861300	54000	54000	54000	54000	0
474	20240628	104300	14861300	54000	54100	54100	54000	123
475	20240628	104200	8218100	54200	54200	54200	54200	0
476	20240628	104100	8218100	54200	54200	54200	54200	0
477	20240628	104000	8218100	54200	54200	54200	54200	0
478	20240628	103900	8218100	54200	54200	54200	54200	0
479	20240628	103800	8218100	54200	54200	54200	54200	0
480	20240628	103700	8218100	54200	54200	54200	54200	0
481	20240628	103600	8218100	54200	54100	54200	54100	2
482	20240628	103500	8109800	54200	54200	54200	54200	0
483	20240628	103400	8109800	54200	54200	54200	54200	0
484	20240628	103300	8109800	54200	54200	54200	54200	0
485	20240628	103200	8109800	54200	54200	54200	54200	0
486	20240628	103100	8109800	54200	54200	54200	54200	0
487	20240628	103000	8109800	54200	54200	54200	54200	0
488	20240628	102900	8109800	54200	54200	54200	54200	0
489	20240628	102800	8109800	54200	54200	54200	54200	0
490	20240628	102700	8109800	54200	54200	54200	54200	0
491	20240628	102600	8109800	54200	54200	54200	54200	0
492	20240628	102500	8109800	54200	54200	54200	54200	0
493	20240628	102400	8109800	54200	54200	54200	54200	0
494	20240628	102300	8109800	54200	54200	54200	54200	0
495	20240628	102200	8109800	54200	54200	54200	54200	0
496	20240628	102100	8109800	54200	54200	54200	54200	0
497	20240628	102000	8109800	54200	54200	54200	54200	0
498	20240628	101900	8109800	54200	54200	54200	54200	0
499	20240628	101800	8109800	54200	54200	54200	54200	23
500	20240628	101700	6863200	54200	54200	54200	54200	0
501	20240628	101600	6863200	54200	54200	54200	54200	1
502	20240628	101500	6809000	54200	54200	54200	54200	0
503	20240628	101400	6809000	54200	54200	54200	54200	2
504	20240628	101300	6700600	54000	54000	54000	54000	0
505	20240628	101200	6700600	54000	54000	54000	54000	0
506	20240628	101100	6700600	54000	54000	54000	54000	0
507	20240628	101000	6700600	54000	54000	54000	54000	0
508	20240628	100900	6700600	54000	54000	54000	54000	0
509	20240628	100800	6700600	54000	54000	54000	54000	0
510	20240628	100700	6700600	54000	54000	54000	54000	0
511	20240628	100600	6700600	54000	54000	54000	54000	0
512	20240628	100500	6700600	54000	54000	54000	54000	0
513	20240628	100400	6700600	54000	54000	54000	54000	0
514	20240628	100300	6700600	54000	54000	54000	54000	0
515	20240628	100200	6700600	54000	54000	54000	54000	0
516	20240628	100100	6700600	54000	54000	54000	54000	0
517	20240628	100000	6700600	54000	54100	54100	54000	2
518	20240628	095900	6592500	54100	54100	54100	54100	0
519	20240628	095800	6592500	54100	54100	54100	54100	0
520	20240628	095700	6592500	54100	54100	54100	54100	0
521	20240628	095600	6592500	54100	54100	54100	54100	1
522	20240628	095500	6538400	54100	54100	54100	54100	0
523	20240628	095400	6538400	54100	54100	54100	54100	0
524	20240628	095300	6538400	54100	54100	54100	54100	0
525	20240628	095200	6538400	54100	54100	54100	54100	1
526	20240628	095100	6484300	54000	54000	54000	54000	5
527	20240628	095000	6214300	54100	54100	54100	54100	0
528	20240628	094900	6214300	54100	54100	54100	54100	0
529	20240628	094800	6214300	54100	54100	54100	54100	0
530	20240628	094700	6214300	54100	54100	54100	54100	0
531	20240628	094600	6214300	54100	54100	54100	54100	0
532	20240628	094500	6214300	54100	54100	54100	54100	0
533	20240628	094400	6214300	54100	54100	54100	54100	0
534	20240628	094300	6214300	54100	54100	54100	54100	1
535	20240628	094200	6160200	54000	54000	54000	54000	0
536	20240628	094100	6160200	54000	54000	54000	54000	0
537	20240628	094000	6160200	54000	54000	54000	54000	0
538	20240628	093900	6160200	54000	54000	54000	54000	0
539	20240628	093800	6160200	54000	54000	54000	54000	26
540	20240628	093700	4756200	54000	54000	54000	54000	5
541	20240628	093600	4486200	54000	54000	54000	54000	0
542	20240628	093500	4486200	54000	54000	54000	54000	0
543	20240628	093400	4486200	54000	54000	54000	54000	0
544	20240628	093300	4486200	54000	54000	54000	54000	0
545	20240628	093200	4486200	54000	54000	54000	54000	0
546	20240628	093100	4486200	54000	54000	54000	54000	7
547	20240628	093000	4108200	54000	53900	54000	53900	6
548	20240628	092900	3784700	54000	54000	54000	54000	0
549	20240628	092800	3784700	54000	53900	54000	53900	10
550	20240628	092700	3245600	54000	54000	54000	54000	0
551	20240628	092600	3245600	54000	54000	54000	54000	0
552	20240628	092500	3245600	54000	54000	54000	54000	19
553	20240628	092400	2219600	54000	54000	54000	54000	0
554	20240628	092300	2219600	54000	54000	54000	54000	0
555	20240628	092200	2219600	54000	54100	54100	54000	24
556	20240628	092100	923500	54300	54300	54300	54300	2
557	20240628	092000	814900	54400	54400	54400	54400	0
558	20240628	091900	814900	54400	54400	54400	54400	0
559	20240628	091800	814900	54400	54400	54400	54400	0
560	20240628	091700	814900	54400	54400	54400	54400	0
561	20240628	091600	814900	54400	54400	54400	54400	2
562	20240628	091500	706100	54400	54400	54400	54400	2
563	20240628	091400	597300	54400	54400	54400	54400	1
564	20240628	091300	542900	54400	54400	54400	54400	0
565	20240628	091200	542900	54400	54400	54400	54400	0
566	20240628	091100	542900	54400	54400	54400	54400	2
567	20240628	091000	434100	54500	54500	54500	54500	0
568	20240628	090900	434100	54500	54500	54500	54500	0
569	20240628	090800	434100	54500	54500	54500	54500	0
570	20240628	090700	434100	54500	54500	54500	54500	0
571	20240628	090600	434100	54500	54500	54500	54500	1
572	20240628	090500	379600	54600	54600	54600	54600	0
573	20240628	090400	379600	54600	54600	54600	54600	1
574	20240628	090300	325000	54700	54700	54700	54700	1
575	20240628	090200	270300	54700	54700	54700	54700	1
576	20240628	090100	215600	53900	53900	53900	53900	0
577	20240628	090000	215600	53900	53900	53900	53900	4