KissMeData/002030/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	183600	64720500	257500	257500	257500	257500	75
3	20240628	183500	64720500	257500	257500	257500	257500	0
4	20240628	183400	64720500	257500	257500	257500	257500	0
5	20240628	183300	64720500	257500	257500	257500	257500	0
6	20240628	183200	64720500	257500	257500	257500	257500	0
7	20240628	183100	64720500	257500	257500	257500	257500	0
8	20240628	183000	64720500	257500	257500	257500	257500	0
9	20240628	182900	64720500	257500	257500	257500	257500	0
10	20240628	182800	64720500	257500	257500	257500	257500	0
11	20240628	182700	64720500	257500	257500	257500	257500	0
12	20240628	182600	64720500	257500	257500	257500	257500	0
13	20240628	182500	64720500	257500	257500	257500	257500	0
14	20240628	182400	64720500	257500	257500	257500	257500	0
15	20240628	182300	64720500	257500	257500	257500	257500	0
16	20240628	182200	64720500	257500	257500	257500	257500	0
17	20240628	182100	64720500	257500	257500	257500	257500	0
18	20240628	182000	64720500	257500	257500	257500	257500	0
19	20240628	181900	64720500	257500	257500	257500	257500	0
20	20240628	181800	64720500	257500	257500	257500	257500	0
21	20240628	181700	64720500	257500	257500	257500	257500	0
22	20240628	181600	64720500	257500	257500	257500	257500	0
23	20240628	181500	64720500	257500	257500	257500	257500	0
24	20240628	181400	64720500	257500	257500	257500	257500	0
25	20240628	181300	64720500	257500	257500	257500	257500	0
26	20240628	181200	64720500	257500	257500	257500	257500	0
27	20240628	181100	64720500	257500	257500	257500	257500	0
28	20240628	181000	64720500	257500	257500	257500	257500	0
29	20240628	180900	64720500	257500	257500	257500	257500	0
30	20240628	180800	64720500	257500	257500	257500	257500	0
31	20240628	180700	64720500	257500	257500	257500	257500	0
32	20240628	180600	64720500	257500	257500	257500	257500	75
33	20240628	180500	64720500	257500	257500	257500	257500	0
34	20240628	180400	64720500	257500	257500	257500	257500	0
35	20240628	180300	64720500	257500	257500	257500	257500	0
36	20240628	180200	64720500	257500	257500	257500	257500	0
37	20240628	180100	64720500	257500	257500	257500	257500	0
38	20240628	180000	64720500	257500	257500	257500	257500	0
39	20240628	175900	64720500	257500	257500	257500	257500	0
40	20240628	175800	64720500	257500	257500	257500	257500	0
41	20240628	175700	64720500	257500	257500	257500	257500	0
42	20240628	175600	64720500	257500	257500	257500	257500	0
43	20240628	175500	64720500	257500	257500	257500	257500	0
44	20240628	175400	64720500	257500	257500	257500	257500	0
45	20240628	175300	64720500	257500	257500	257500	257500	0
46	20240628	175200	64720500	257500	257500	257500	257500	0
47	20240628	175100	64720500	257500	257500	257500	257500	0
48	20240628	175000	64720500	257500	257500	257500	257500	0
49	20240628	174900	64720500	257500	257500	257500	257500	0
50	20240628	174800	64720500	257500	257500	257500	257500	0
51	20240628	174700	64720500	257500	257500	257500	257500	0
52	20240628	174600	64720500	257500	257500	257500	257500	0
53	20240628	174500	64720500	257500	257500	257500	257500	0
54	20240628	174400	64720500	257500	257500	257500	257500	0
55	20240628	174300	64720500	257500	257500	257500	257500	0
56	20240628	174200	64720500	257500	257500	257500	257500	0
57	20240628	174100	64720500	257500	257500	257500	257500	0
58	20240628	174000	64720500	257500	257500	257500	257500	0
59	20240628	173900	64720500	257500	257500	257500	257500	0
60	20240628	173800	64720500	257500	257500	257500	257500	0
61	20240628	173700	64720500	257500	257500	257500	257500	0
62	20240628	173600	64720500	257500	257500	257500	257500	75
63	20240628	173500	64720500	257500	257500	257500	257500	0
64	20240628	173400	64720500	257500	257500	257500	257500	0
65	20240628	173300	64720500	257500	257500	257500	257500	0
66	20240628	173200	64720500	257500	257500	257500	257500	0
67	20240628	173100	64720500	257500	257500	257500	257500	0
68	20240628	173000	64720500	257500	257500	257500	257500	0
69	20240628	172900	64720500	257500	257500	257500	257500	0
70	20240628	172800	64720500	257500	257500	257500	257500	0
71	20240628	172700	64720500	257500	257500	257500	257500	0
72	20240628	172600	64720500	257500	257500	257500	257500	0
73	20240628	172500	64720500	257500	257500	257500	257500	0
74	20240628	172400	64720500	257500	257500	257500	257500	0
75	20240628	172300	64720500	257500	257500	257500	257500	0
76	20240628	172200	64720500	257500	257500	257500	257500	0
77	20240628	172100	64720500	257500	257500	257500	257500	0
78	20240628	172000	64720500	257500	257500	257500	257500	0
79	20240628	171900	64720500	257500	257500	257500	257500	0
80	20240628	171800	64720500	257500	257500	257500	257500	0
81	20240628	171700	64720500	257500	257500	257500	257500	0
82	20240628	171600	64720500	257500	257500	257500	257500	0
83	20240628	171500	64720500	257500	257500	257500	257500	0
84	20240628	171400	64720500	257500	257500	257500	257500	0
85	20240628	171300	64720500	257500	257500	257500	257500	0
86	20240628	171200	64720500	257500	257500	257500	257500	0
87	20240628	171100	64720500	257500	257500	257500	257500	0
88	20240628	171000	64720500	257500	257500	257500	257500	0
89	20240628	170900	64720500	257500	257500	257500	257500	0
90	20240628	170800	64720500	257500	257500	257500	257500	0
91	20240628	170700	64720500	257500	257500	257500	257500	0
92	20240628	170600	64720500	257500	257500	257500	257500	75
93	20240628	170500	64720500	257500	257500	257500	257500	0
94	20240628	170400	64720500	257500	257500	257500	257500	0
95	20240628	170300	64720500	257500	257500	257500	257500	0
96	20240628	170200	64720500	257500	257500	257500	257500	0
97	20240628	170100	64720500	257500	257500	257500	257500	0
98	20240628	170000	64720500	257500	257500	257500	257500	0
99	20240628	165900	64720500	257500	257500	257500	257500	0
100	20240628	165800	64720500	257500	257500	257500	257500	0
101	20240628	165700	64720500	257500	257500	257500	257500	0
102	20240628	165600	64720500	257500	257500	257500	257500	0
103	20240628	165500	64720500	257500	257500	257500	257500	0
104	20240628	165400	64720500	257500	257500	257500	257500	0
105	20240628	165300	64720500	257500	257500	257500	257500	0
106	20240628	165200	64720500	257500	257500	257500	257500	0
107	20240628	165100	64720500	257500	257500	257500	257500	0
108	20240628	165000	64720500	257500	257500	257500	257500	0
109	20240628	164900	64720500	257500	257500	257500	257500	0
110	20240628	164800	64720500	257500	257500	257500	257500	0
111	20240628	164700	64720500	257500	257500	257500	257500	0
112	20240628	164600	64720500	257500	257500	257500	257500	0
113	20240628	164500	64720500	257500	257500	257500	257500	0
114	20240628	164400	64720500	257500	257500	257500	257500	0
115	20240628	164300	64720500	257500	257500	257500	257500	0
116	20240628	164200	64720500	257500	257500	257500	257500	0
117	20240628	164100	64720500	257500	257500	257500	257500	0
118	20240628	164000	64720500	257500	257500	257500	257500	0
119	20240628	163900	64720500	257500	257500	257500	257500	0
120	20240628	163800	64720500	257500	257500	257500	257500	0
121	20240628	163700	64720500	257500	257500	257500	257500	0
122	20240628	163600	64720500	257500	257500	257500	257500	75
123	20240628	163500	64720500	257500	257500	257500	257500	0
124	20240628	163400	64720500	257500	257500	257500	257500	0
125	20240628	163300	64720500	257500	257500	257500	257500	0
126	20240628	163200	64720500	257500	257500	257500	257500	0
127	20240628	163100	64720500	257500	257500	257500	257500	0
128	20240628	163000	64720500	257500	257500	257500	257500	0
129	20240628	162900	64720500	257500	257500	257500	257500	0
130	20240628	162800	64720500	257500	257500	257500	257500	0
131	20240628	162700	64720500	257500	257500	257500	257500	0
132	20240628	162600	64720500	257500	257500	257500	257500	0
133	20240628	162500	64720500	257500	257500	257500	257500	0
134	20240628	162400	64720500	257500	257500	257500	257500	0
135	20240628	162300	64720500	257500	257500	257500	257500	0
136	20240628	162200	64720500	257500	257500	257500	257500	0
137	20240628	162100	64720500	257500	257500	257500	257500	0
138	20240628	162000	64720500	257500	257500	257500	257500	0
139	20240628	161900	64720500	257500	257500	257500	257500	0
140	20240628	161800	64720500	257500	257500	257500	257500	0
141	20240628	161700	64720500	257500	257500	257500	257500	0
142	20240628	161600	64720500	257500	257500	257500	257500	0
143	20240628	161500	64720500	257500	257500	257500	257500	0
144	20240628	161400	64720500	257500	257500	257500	257500	0
145	20240628	161300	64720500	257500	257500	257500	257500	0
146	20240628	161200	64720500	257500	257500	257500	257500	0
147	20240628	161100	64720500	257500	257500	257500	257500	0
148	20240628	161000	64720500	257500	257500	257500	257500	0
149	20240628	160900	64720500	257500	257500	257500	257500	0
150	20240628	160800	64720500	257500	257500	257500	257500	0
151	20240628	160700	64720500	257500	257500	257500	257500	0
152	20240628	160600	64720500	257500	257500	257500	257500	75
153	20240628	160500	64720500	257500	257500	257500	257500	0
154	20240628	160400	64720500	257500	257500	257500	257500	0
155	20240628	160300	64720500	257500	257500	257500	257500	0
156	20240628	160200	64720500	257500	257500	257500	257500	0
157	20240628	160100	64720500	257500	257500	257500	257500	0
158	20240628	160000	64720500	257500	257500	257500	257500	0
159	20240628	155900	64720500	257500	257500	257500	257500	0
160	20240628	155800	64720500	257500	257500	257500	257500	0
161	20240628	155700	64720500	257500	257500	257500	257500	0
162	20240628	155600	64720500	257500	257500	257500	257500	0
163	20240628	155500	64720500	257500	257500	257500	257500	0
164	20240628	155400	64720500	257500	257500	257500	257500	0
165	20240628	155300	64720500	257500	257500	257500	257500	0
166	20240628	155200	64720500	257500	257500	257500	257500	0
167	20240628	155100	64720500	257500	257500	257500	257500	0
168	20240628	155000	64720500	257500	257500	257500	257500	0
169	20240628	154900	64720500	257500	257500	257500	257500	0
170	20240628	154800	64720500	257500	257500	257500	257500	0
171	20240628	154700	64720500	257500	257500	257500	257500	0
172	20240628	154600	64720500	257500	257500	257500	257500	0
173	20240628	154500	64720500	257500	257500	257500	257500	0
174	20240628	154400	64720500	257500	257500	257500	257500	0
175	20240628	154300	64720500	257500	257500	257500	257500	0
176	20240628	154200	64720500	257500	257500	257500	257500	0
177	20240628	154100	64720500	257500	257500	257500	257500	0
178	20240628	154000	64720500	257500	257500	257500	257500	0
179	20240628	153900	64720500	257500	257500	257500	257500	0
180	20240628	153800	64720500	257500	257500	257500	257500	0
181	20240628	153700	64720500	257500	257500	257500	257500	0
182	20240628	153600	64720500	257500	257500	257500	257500	75
183	20240628	153500	64720500	257500	257500	257500	257500	0
184	20240628	153400	64720500	257500	257500	257500	257500	0
185	20240628	153300	64720500	257500	257500	257500	257500	0
186	20240628	153200	64720500	257500	257500	257500	257500	0
187	20240628	153100	64720500	257500	257500	257500	257500	0
188	20240628	153000	64720500	257500	257500	257500	257500	75
189	20240628	152900	45408000	257500	257500	257500	257500	0
190	20240628	152800	45408000	257500	257500	257500	257500	0
191	20240628	152700	45408000	257500	257500	257500	257500	0
192	20240628	152600	45408000	257500	257500	257500	257500	0
193	20240628	152500	45408000	257500	257500	257500	257500	0
194	20240628	152400	45408000	257500	257500	257500	257500	0
195	20240628	152300	45408000	257500	257500	257500	257500	0
196	20240628	152200	45408000	257500	257500	257500	257500	0
197	20240628	152100	45408000	257500	257500	257500	257500	0
198	20240628	152000	45408000	257500	257500	257500	257500	0
199	20240628	151900	45408000	257500	257500	257500	257500	0
200	20240628	151800	45408000	257500	257000	257500	257000	3
201	20240628	151700	44636000	256500	256500	256500	256500	1
202	20240628	151600	44379500	257500	257500	257500	257500	0
203	20240628	151500	44379500	257500	257500	257500	257500	0
204	20240628	151400	44379500	257500	257500	257500	257500	0
205	20240628	151300	44379500	257500	257500	257500	257500	0
206	20240628	151200	44379500	257500	257500	257500	257500	0
207	20240628	151100	44379500	257500	257500	257500	257500	0
208	20240628	151000	44379500	257500	257500	257500	257500	0
209	20240628	150900	44379500	257500	257500	257500	257500	0
210	20240628	150800	44379500	257500	257500	257500	257500	0
211	20240628	150700	44379500	257500	257500	257500	257500	0
212	20240628	150600	44379500	257500	257500	257500	257500	0
213	20240628	150500	44379500	257500	257500	257500	257500	0
214	20240628	150400	44379500	257500	257500	257500	257500	0
215	20240628	150300	44379500	257500	257500	257500	257500	0
216	20240628	150200	44379500	257500	257500	257500	257500	0
217	20240628	150100	44379500	257500	257500	257500	257500	0
218	20240628	150000	44379500	257500	257500	257500	257500	0
219	20240628	145900	44379500	257500	257500	257500	257500	0
220	20240628	145800	44379500	257500	257500	257500	257500	0
221	20240628	145700	44379500	257500	257500	257500	257500	0
222	20240628	145600	44379500	257500	257500	257500	257500	0
223	20240628	145500	44379500	257500	257500	257500	257500	0
224	20240628	145400	44379500	257500	257500	257500	257500	0
225	20240628	145300	44379500	257500	257500	257500	257500	0
226	20240628	145200	44379500	257500	257500	257500	257500	0
227	20240628	145100	44379500	257500	257500	257500	257500	0
228	20240628	145000	44379500	257500	257500	257500	257500	0
229	20240628	144900	44379500	257500	257500	257500	257500	0
230	20240628	144800	44379500	257500	257500	257500	257500	0
231	20240628	144700	44379500	257500	257000	257500	256000	63
232	20240628	144600	28228500	257500	257500	257500	257500	0
233	20240628	144500	28228500	257500	257500	257500	257500	0
234	20240628	144400	28228500	257500	257500	257500	257500	0
235	20240628	144300	28228500	257500	257500	257500	257500	0
236	20240628	144200	28228500	257500	257500	257500	257500	0
237	20240628	144100	28228500	257500	257500	257500	257500	0
238	20240628	144000	28228500	257500	257500	257500	257500	0
239	20240628	143900	28228500	257500	257500	257500	257500	0
240	20240628	143800	28228500	257500	257500	257500	257500	0
241	20240628	143700	28228500	257500	257500	257500	257500	0
242	20240628	143600	28228500	257500	257500	257500	257500	0
243	20240628	143500	28228500	257500	257500	257500	257500	0
244	20240628	143400	28228500	257500	257500	257500	257500	0
245	20240628	143300	28228500	257500	257500	257500	257500	0
246	20240628	143200	28228500	257500	257500	257500	257500	0
247	20240628	143100	28228500	257500	257500	257500	257500	0
248	20240628	143000	28228500	257500	257500	257500	257500	0
249	20240628	142900	28228500	257500	257500	257500	257500	0
250	20240628	142800	28228500	257500	257500	257500	257500	1
251	20240628	142700	27971000	257500	257500	257500	257500	0
252	20240628	142600	27971000	257500	257500	257500	257500	0
253	20240628	142500	27971000	257500	257500	257500	257500	0
254	20240628	142400	27971000	257500	257500	257500	257500	0
255	20240628	142300	27971000	257500	257500	257500	257500	0
256	20240628	142200	27971000	257500	257500	257500	257500	0
257	20240628	142100	27971000	257500	257500	257500	257500	0
258	20240628	142000	27971000	257500	257500	257500	257500	0
259	20240628	141900	27971000	257500	257500	257500	257500	0
260	20240628	141800	27971000	257500	257500	257500	257500	0
261	20240628	141700	27971000	257500	257500	257500	257500	0
262	20240628	141600	27971000	257500	257500	257500	257500	0
263	20240628	141500	27971000	257500	257500	257500	257500	0
264	20240628	141400	27971000	257500	257500	257500	257500	0
265	20240628	141300	27971000	257500	257500	257500	257500	0
266	20240628	141200	27971000	257500	257500	257500	257500	0
267	20240628	141100	27971000	257500	257500	257500	257500	0
268	20240628	141000	27971000	257500	257500	257500	257500	0
269	20240628	140900	27971000	257500	257500	257500	257500	0
270	20240628	140800	27971000	257500	257500	257500	257500	0
271	20240628	140700	27971000	257500	257500	257500	257500	1
272	20240628	140600	27713500	257500	257500	257500	257500	0
273	20240628	140500	27713500	257500	257500	257500	257500	0
274	20240628	140400	27713500	257500	257500	257500	257500	0
275	20240628	140300	27713500	257500	257500	257500	257500	0
276	20240628	140200	27713500	257500	257500	257500	257500	0
277	20240628	140100	27713500	257500	257500	257500	257500	0
278	20240628	140000	27713500	257500	257500	257500	257500	0
279	20240628	135900	27713500	257500	257500	257500	257500	0
280	20240628	135800	27713500	257500	256500	257500	256500	3
281	20240628	135700	26943000	257500	257500	257500	257500	0
282	20240628	135600	26943000	257500	257500	257500	257500	0
283	20240628	135500	26943000	257500	257500	257500	257500	0
284	20240628	135400	26943000	257500	257500	257500	257500	0
285	20240628	135300	26943000	257500	257500	257500	257500	0
286	20240628	135200	26943000	257500	257500	257500	257500	0
287	20240628	135100	26943000	257500	257500	257500	257500	0
288	20240628	135000	26943000	257500	257500	257500	257500	0
289	20240628	134900	26943000	257500	257500	257500	257500	0
290	20240628	134800	26943000	257500	257500	257500	257500	0
291	20240628	134700	26943000	257500	257500	257500	257500	0
292	20240628	134600	26943000	257500	257500	257500	257500	0
293	20240628	134500	26943000	257500	257500	257500	257500	0
294	20240628	134400	26943000	257500	257500	257500	257500	0
295	20240628	134300	26943000	257500	257500	257500	257500	0
296	20240628	134200	26943000	257500	257500	257500	257500	0
297	20240628	134100	26943000	257500	257500	257500	257500	0
298	20240628	134000	26943000	257500	257500	257500	257500	0
299	20240628	133900	26943000	257500	257500	257500	257500	0
300	20240628	133800	26943000	257500	257500	257500	257500	0
301	20240628	133700	26943000	257500	257500	257500	257500	0
302	20240628	133600	26943000	257500	257500	257500	257500	0
303	20240628	133500	26943000	257500	257500	257500	257500	0
304	20240628	133400	26943000	257500	257500	257500	257500	0
305	20240628	133300	26943000	257500	257500	257500	257500	0
306	20240628	133200	26943000	257500	257500	257500	257500	0
307	20240628	133100	26943000	257500	257500	257500	257500	0
308	20240628	133000	26943000	257500	256000	257500	256000	25
309	20240628	132900	20540000	256000	256000	256000	256000	0
310	20240628	132800	20540000	256000	256000	256000	256000	0
311	20240628	132700	20540000	256000	256000	256000	256000	0
312	20240628	132600	20540000	256000	256000	256000	256000	1
313	20240628	132500	20284000	256000	256000	256000	256000	0
314	20240628	132400	20284000	256000	256000	256000	256000	0
315	20240628	132300	20284000	256000	256000	256000	256000	0
316	20240628	132200	20284000	256000	256000	256000	256000	0
317	20240628	132100	20284000	256000	256000	256000	256000	0
318	20240628	132000	20284000	256000	256000	256000	256000	0
319	20240628	131900	20284000	256000	256000	256000	256000	0
320	20240628	131800	20284000	256000	256000	256000	256000	0
321	20240628	131700	20284000	256000	256000	256000	256000	0
322	20240628	131600	20284000	256000	256000	256000	256000	2
323	20240628	131500	19772000	256000	256000	256000	256000	0
324	20240628	131400	19772000	256000	256000	256000	256000	0
325	20240628	131300	19772000	256000	256000	256000	256000	0
326	20240628	131200	19772000	256000	256000	256000	256000	0
327	20240628	131100	19772000	256000	256000	256000	256000	0
328	20240628	131000	19772000	256000	256000	256000	256000	0
329	20240628	130900	19772000	256000	256000	256000	256000	0
330	20240628	130800	19772000	256000	256000	256000	256000	0
331	20240628	130700	19772000	256000	256000	256000	256000	0
332	20240628	130600	19772000	256000	256000	256000	256000	0
333	20240628	130500	19772000	256000	256000	256000	256000	0
334	20240628	130400	19772000	256000	256000	256000	256000	0
335	20240628	130300	19772000	256000	256000	256000	256000	0
336	20240628	130200	19772000	256000	256000	256000	256000	0
337	20240628	130100	19772000	256000	256000	256000	256000	0
338	20240628	130000	19772000	256000	256000	256000	256000	1
339	20240628	125900	19516000	256500	256500	256500	256500	0
340	20240628	125800	19516000	256500	256500	256500	256500	0
341	20240628	125700	19516000	256500	256500	256500	256500	0
342	20240628	125600	19516000	256500	256500	256500	256500	0
343	20240628	125500	19516000	256500	256500	256500	256500	0
344	20240628	125400	19516000	256500	256500	256500	256500	0
345	20240628	125300	19516000	256500	256500	256500	256500	0
346	20240628	125200	19516000	256500	256500	256500	256500	0
347	20240628	125100	19516000	256500	256500	256500	256500	0
348	20240628	125000	19516000	256500	256500	256500	256500	0
349	20240628	124900	19516000	256500	256500	256500	256500	0
350	20240628	124800	19516000	256500	256500	256500	256500	0
351	20240628	124700	19516000	256500	256500	256500	256500	0
352	20240628	124600	19516000	256500	256500	256500	256500	0
353	20240628	124500	19516000	256500	256500	256500	256500	0
354	20240628	124400	19516000	256500	256500	256500	256500	0
355	20240628	124300	19516000	256500	256500	256500	256500	0
356	20240628	124200	19516000	256500	256500	256500	256500	0
357	20240628	124100	19516000	256500	256500	256500	256500	0
358	20240628	124000	19516000	256500	256500	256500	256500	0
359	20240628	123900	19516000	256500	256500	256500	256500	0
360	20240628	123800	19516000	256500	256500	256500	256500	0
361	20240628	123700	19516000	256500	256500	256500	256500	0
362	20240628	123600	19516000	256500	256500	256500	256500	0
363	20240628	123500	19516000	256500	256500	256500	256500	0
364	20240628	123400	19516000	256500	256500	256500	256500	0
365	20240628	123300	19516000	256500	256500	256500	256500	0
366	20240628	123200	19516000	256500	256500	256500	256500	0
367	20240628	123100	19516000	256500	256500	256500	256500	0
368	20240628	123000	19516000	256500	256500	256500	256500	0
369	20240628	122900	19516000	256500	256500	256500	256500	0
370	20240628	122800	19516000	256500	256500	256500	256500	0
371	20240628	122700	19516000	256500	256500	256500	256500	0
372	20240628	122600	19516000	256500	256500	256500	256500	0
373	20240628	122500	19516000	256500	256500	256500	256500	0
374	20240628	122400	19516000	256500	256500	256500	256500	0
375	20240628	122300	19516000	256500	256500	256500	256500	0
376	20240628	122200	19516000	256500	256500	256500	256500	0
377	20240628	122100	19516000	256500	256500	256500	256500	0
378	20240628	122000	19516000	256500	256500	256500	256500	0
379	20240628	121900	19516000	256500	256500	256500	256500	0
380	20240628	121800	19516000	256500	256500	256500	256500	0
381	20240628	121700	19516000	256500	256500	256500	256500	0
382	20240628	121600	19516000	256500	256500	256500	256500	0
383	20240628	121500	19516000	256500	256500	256500	256500	0
384	20240628	121400	19516000	256500	256500	256500	256500	0
385	20240628	121300	19516000	256500	256500	256500	256500	0
386	20240628	121200	19516000	256500	256500	256500	256500	0
387	20240628	121100	19516000	256500	256500	256500	256500	0
388	20240628	121000	19516000	256500	256500	256500	256500	0
389	20240628	120900	19516000	256500	256500	256500	256500	0
390	20240628	120800	19516000	256500	256500	256500	256500	0
391	20240628	120700	19516000	256500	256500	256500	256500	0
392	20240628	120600	19516000	256500	256500	256500	256500	0
393	20240628	120500	19516000	256500	256500	256500	256500	0
394	20240628	120400	19516000	256500	256500	256500	256500	0
395	20240628	120300	19516000	256500	256500	256500	256500	0
396	20240628	120200	19516000	256500	256500	256500	256500	0
397	20240628	120100	19516000	256500	256500	256500	256500	0
398	20240628	120000	19516000	256500	256500	256500	256500	0
399	20240628	115900	19516000	256500	256500	256500	256500	0
400	20240628	115800	19516000	256500	256500	256500	256500	0
401	20240628	115700	19516000	256500	256500	256500	256500	0
402	20240628	115600	19516000	256500	256500	256500	256500	0
403	20240628	115500	19516000	256500	256500	256500	256500	1
404	20240628	115400	19259500	256500	256500	256500	256500	0
405	20240628	115300	19259500	256500	256500	256500	256500	0
406	20240628	115200	19259500	256500	256500	256500	256500	0
407	20240628	115100	19259500	256500	256500	256500	256500	0
408	20240628	115000	19259500	256500	256500	256500	256500	0
409	20240628	114900	19259500	256500	256500	256500	256500	0
410	20240628	114800	19259500	256500	256500	256500	256500	0
411	20240628	114700	19259500	256500	256500	256500	256500	0
412	20240628	114600	19259500	256500	256500	256500	256500	0
413	20240628	114500	19259500	256500	256500	256500	256500	0
414	20240628	114400	19259500	256500	256500	256500	256500	0
415	20240628	114300	19259500	256500	256500	256500	256500	1
416	20240628	114200	19003000	257000	257000	257000	257000	0
417	20240628	114100	19003000	257000	257000	257000	257000	0
418	20240628	114000	19003000	257000	257000	257000	257000	0
419	20240628	113900	19003000	257000	257000	257000	257000	0
420	20240628	113800	19003000	257000	257000	257000	257000	0
421	20240628	113700	19003000	257000	257000	257000	257000	0
422	20240628	113600	19003000	257000	257000	257000	257000	0
423	20240628	113500	19003000	257000	257000	257000	257000	0
424	20240628	113400	19003000	257000	257000	257000	257000	0
425	20240628	113300	19003000	257000	257000	257000	257000	0
426	20240628	113200	19003000	257000	257000	257000	257000	2
427	20240628	113100	18489000	257000	257000	257000	257000	0
428	20240628	113000	18489000	257000	257000	257000	257000	0
429	20240628	112900	18489000	257000	257000	257000	257000	0
430	20240628	112800	18489000	257000	257000	257000	257000	0
431	20240628	112700	18489000	257000	257000	257000	257000	0
432	20240628	112600	18489000	257000	257000	257000	257000	1
433	20240628	112500	18232000	257500	257500	257500	257500	0
434	20240628	112400	18232000	257500	257500	257500	257500	0
435	20240628	112300	18232000	257500	257500	257500	257500	0
436	20240628	112200	18232000	257500	257500	257500	257500	0
437	20240628	112100	18232000	257500	257500	257500	257500	0
438	20240628	112000	18232000	257500	257500	257500	257500	2
439	20240628	111900	17717000	257500	257500	257500	257500	0
440	20240628	111800	17717000	257500	257500	257500	257500	0
441	20240628	111700	17717000	257500	257500	257500	257500	0
442	20240628	111600	17717000	257500	257500	257500	257500	1
443	20240628	111500	17459500	256000	256000	256000	256000	0
444	20240628	111400	17459500	256000	256000	256000	256000	0
445	20240628	111300	17459500	256000	256000	256000	256000	0
446	20240628	111200	17459500	256000	256000	256000	256000	0
447	20240628	111100	17459500	256000	256000	256000	256000	0
448	20240628	111000	17459500	256000	256000	256000	256000	0
449	20240628	110900	17459500	256000	256000	256000	256000	0
450	20240628	110800	17459500	256000	256000	256000	256000	0
451	20240628	110700	17459500	256000	256000	256000	256000	0
452	20240628	110600	17459500	256000	256000	256000	256000	0
453	20240628	110500	17459500	256000	256000	256000	256000	0
454	20240628	110400	17459500	256000	256000	256000	256000	0
455	20240628	110300	17459500	256000	256000	256000	256000	0
456	20240628	110200	17459500	256000	256000	256000	256000	0
457	20240628	110100	17459500	256000	256000	256000	256000	20
458	20240628	110000	12339500	256000	256000	256000	256000	0
459	20240628	105900	12339500	256000	256000	256000	256000	0
460	20240628	105800	12339500	256000	256000	256000	256000	0
461	20240628	105700	12339500	256000	256000	256000	256000	0
462	20240628	105600	12339500	256000	256000	256000	256000	0
463	20240628	105500	12339500	256000	256000	256000	256000	1
464	20240628	105400	12083500	256500	256500	256500	256500	0
465	20240628	105300	12083500	256500	256500	256500	256500	0
466	20240628	105200	12083500	256500	256500	256500	256500	0
467	20240628	105100	12083500	256500	256500	256500	256500	0
468	20240628	105000	12083500	256500	256500	256500	256500	0
469	20240628	104900	12083500	256500	256500	256500	256500	0
470	20240628	104800	12083500	256500	256500	256500	256500	0
471	20240628	104700	12083500	256500	256500	256500	256500	0
472	20240628	104600	12083500	256500	256500	256500	256500	0
473	20240628	104500	12083500	256500	256500	256500	256500	0
474	20240628	104400	12083500	256500	256500	256500	256500	0
475	20240628	104300	12083500	256500	256500	256500	256500	0
476	20240628	104200	12083500	256500	256500	256500	256500	0
477	20240628	104100	12083500	256500	256500	256500	256500	0
478	20240628	104000	12083500	256500	256500	256500	256500	0
479	20240628	103900	12083500	256500	256500	256500	256500	0
480	20240628	103800	12083500	256500	256500	256500	256500	0
481	20240628	103700	12083500	256500	256500	256500	256500	0
482	20240628	103600	12083500	256500	256500	256500	256500	0
483	20240628	103500	12083500	256500	256500	256500	256500	0
484	20240628	103400	12083500	256500	256500	256500	256500	1
485	20240628	103300	11827000	256000	256000	256000	256000	0
486	20240628	103200	11827000	256000	256000	256000	256000	0
487	20240628	103100	11827000	256000	256000	256000	256000	0
488	20240628	103000	11827000	256000	256000	256000	256000	0
489	20240628	102900	11827000	256000	256000	256000	256000	0
490	20240628	102800	11827000	256000	256000	256000	256000	3
491	20240628	102700	11059000	257500	257500	257500	257500	0
492	20240628	102600	11059000	257500	257500	257500	257500	0
493	20240628	102500	11059000	257500	257500	257500	257500	0
494	20240628	102400	11059000	257500	257500	257500	257500	0
495	20240628	102300	11059000	257500	257500	257500	257500	0
496	20240628	102200	11059000	257500	257500	257500	257500	0
497	20240628	102100	11059000	257500	257500	257500	257500	0
498	20240628	102000	11059000	257500	257500	257500	257500	0
499	20240628	101900	11059000	257500	257500	257500	257500	0
500	20240628	101800	11059000	257500	257500	257500	257500	0
501	20240628	101700	11059000	257500	257500	257500	257500	0
502	20240628	101600	11059000	257500	257500	257500	257500	1
503	20240628	101500	10801500	257500	257500	257500	257500	0
504	20240628	101400	10801500	257500	257500	257500	257500	0
505	20240628	101300	10801500	257500	257500	257500	257500	0
506	20240628	101200	10801500	257500	257500	257500	257500	0
507	20240628	101100	10801500	257500	257500	257500	257500	0
508	20240628	101000	10801500	257500	257500	257500	257500	0
509	20240628	100900	10801500	257500	257500	257500	257500	0
510	20240628	100800	10801500	257500	257500	257500	257500	0
511	20240628	100700	10801500	257500	257500	257500	257500	0
512	20240628	100600	10801500	257500	257500	257500	257500	0
513	20240628	100500	10801500	257500	257500	257500	257500	0
514	20240628	100400	10801500	257500	257500	257500	257500	0
515	20240628	100300	10801500	257500	257500	257500	257500	0
516	20240628	100200	10801500	257500	257500	257500	257500	0
517	20240628	100100	10801500	257500	257500	257500	257500	0
518	20240628	100000	10801500	257500	257500	257500	257500	1
519	20240628	095900	10544000	256000	256000	256000	256000	0
520	20240628	095800	10544000	256000	256000	256000	256000	0
521	20240628	095700	10544000	256000	256500	256500	256000	4
522	20240628	095600	9519000	256500	256500	256500	256500	0
523	20240628	095500	9519000	256500	256500	256500	256500	0
524	20240628	095400	9519000	256500	257000	257000	256500	12
525	20240628	095300	6440500	257000	257000	257000	257000	0
526	20240628	095200	6440500	257000	257000	257000	257000	0
527	20240628	095100	6440500	257000	257000	257000	257000	0
528	20240628	095000	6440500	257000	257000	257000	257000	0
529	20240628	094900	6440500	257000	257000	257000	257000	11
530	20240628	094800	3613500	257500	257500	257500	257500	0
531	20240628	094700	3613500	257500	257500	257500	257500	0
532	20240628	094600	3613500	257500	257500	257500	257500	0
533	20240628	094500	3613500	257500	257500	257500	257500	2
534	20240628	094400	3098500	257500	257500	257500	257500	0
535	20240628	094300	3098500	257500	257500	257500	257500	0
536	20240628	094200	3098500	257500	257500	257500	257500	0
537	20240628	094100	3098500	257500	257500	257500	257500	0
538	20240628	094000	3098500	257500	257500	257500	257500	0
539	20240628	093900	3098500	257500	257500	257500	257500	0
540	20240628	093800	3098500	257500	257500	257500	257500	0
541	20240628	093700	3098500	257500	257500	257500	257500	0
542	20240628	093600	3098500	257500	257500	257500	257500	0
543	20240628	093500	3098500	257500	257500	257500	257500	0
544	20240628	093400	3098500	257500	257500	257500	257500	0
545	20240628	093300	3098500	257500	257500	257500	257500	0
546	20240628	093200	3098500	257500	257500	257500	257500	0
547	20240628	093100	3098500	257500	257500	257500	257500	0
548	20240628	093000	3098500	257500	257500	257500	257500	0
549	20240628	092900	3098500	257500	257500	257500	257500	0
550	20240628	092800	3098500	257500	257500	257500	257500	0
551	20240628	092700	3098500	257500	257500	257500	257500	0
552	20240628	092600	3098500	257500	257500	257500	257500	0
553	20240628	092500	3098500	257500	257500	257500	257500	0
554	20240628	092400	3098500	257500	257500	257500	257500	0
555	20240628	092300	3098500	257500	257500	257500	257500	0
556	20240628	092200	3098500	257500	257500	257500	257500	0
557	20240628	092100	3098500	257500	257500	257500	257500	0
558	20240628	092000	3098500	257500	257500	257500	257500	0
559	20240628	091900	3098500	257500	257500	257500	257500	0
560	20240628	091800	3098500	257500	257500	257500	257500	0
561	20240628	091700	3098500	257500	257500	257500	257500	2
562	20240628	091600	2583500	257500	257500	257500	257500	0
563	20240628	091500	2583500	257500	257500	257500	257500	0
564	20240628	091400	2583500	257500	257500	257500	257500	0
565	20240628	091300	2583500	257500	257500	257500	257500	0
566	20240628	091200	2583500	257500	257500	257500	257500	0
567	20240628	091100	2583500	257500	257500	257500	257500	0
568	20240628	091000	2583500	257500	257500	257500	257500	1
569	20240628	090900	2326000	257500	257500	257500	257500	0
570	20240628	090800	2326000	257500	257500	257500	257500	0
571	20240628	090700	2326000	257500	257500	257500	257500	0
572	20240628	090600	2326000	257500	257500	257500	257500	1
573	20240628	090500	2068500	257500	257500	257500	257500	1
574	20240628	090400	1811000	258000	258000	258000	258000	3
575	20240628	090300	1037000	258500	258500	258500	258500	0
576	20240628	090200	1037000	258500	258500	258500	258500	3
577	20240628	090100	261500	261500	261500	261500	261500	0
578	20240628	090000	261500	261500	261500	261500	261500	1