KissMeData/009770/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185400	40782000	26650	26650	26650	26650	57
3	20240627	185300	40782000	26650	26650	26650	26650	0
4	20240627	185200	40782000	26650	26650	26650	26650	0
5	20240627	185100	40782000	26650	26650	26650	26650	0
6	20240627	185000	40782000	26650	26650	26650	26650	0
7	20240627	184900	40782000	26650	26650	26650	26650	0
8	20240627	184800	40782000	26650	26650	26650	26650	0
9	20240627	184700	40782000	26650	26650	26650	26650	0
10	20240627	184600	40782000	26650	26650	26650	26650	0
11	20240627	184500	40782000	26650	26650	26650	26650	0
12	20240627	184400	40782000	26650	26650	26650	26650	0
13	20240627	184300	40782000	26650	26650	26650	26650	0
14	20240627	184200	40782000	26650	26650	26650	26650	0
15	20240627	184100	40782000	26650	26650	26650	26650	0
16	20240627	184000	40782000	26650	26650	26650	26650	0
17	20240627	183900	40782000	26650	26650	26650	26650	0
18	20240627	183800	40782000	26650	26650	26650	26650	0
19	20240627	183700	40782000	26650	26650	26650	26650	0
20	20240627	183600	40782000	26650	26650	26650	26650	0
21	20240627	183500	40782000	26650	26650	26650	26650	0
22	20240627	183400	40782000	26650	26650	26650	26650	0
23	20240627	183300	40782000	26650	26650	26650	26650	0
24	20240627	183200	40782000	26650	26650	26650	26650	0
25	20240627	183100	40782000	26650	26650	26650	26650	0
26	20240627	183000	40782000	26650	26650	26650	26650	0
27	20240627	182900	40782000	26650	26650	26650	26650	0
28	20240627	182800	40782000	26650	26650	26650	26650	0
29	20240627	182700	40782000	26650	26650	26650	26650	0
30	20240627	182600	40782000	26650	26650	26650	26650	0
31	20240627	182500	40782000	26650	26650	26650	26650	0
32	20240627	182400	40782000	26650	26650	26650	26650	57
33	20240627	182300	40782000	26650	26650	26650	26650	0
34	20240627	182200	40782000	26650	26650	26650	26650	0
35	20240627	182100	40782000	26650	26650	26650	26650	0
36	20240627	182000	40782000	26650	26650	26650	26650	0
37	20240627	181900	40782000	26650	26650	26650	26650	0
38	20240627	181800	40782000	26650	26650	26650	26650	0
39	20240627	181700	40782000	26650	26650	26650	26650	0
40	20240627	181600	40782000	26650	26650	26650	26650	0
41	20240627	181500	40782000	26650	26650	26650	26650	0
42	20240627	181400	40782000	26650	26650	26650	26650	0
43	20240627	181300	40782000	26650	26650	26650	26650	0
44	20240627	181200	40782000	26650	26650	26650	26650	0
45	20240627	181100	40782000	26650	26650	26650	26650	0
46	20240627	181000	40782000	26650	26650	26650	26650	0
47	20240627	180900	40782000	26650	26650	26650	26650	0
48	20240627	180800	40782000	26650	26650	26650	26650	0
49	20240627	180700	40782000	26650	26650	26650	26650	0
50	20240627	180600	40782000	26650	26650	26650	26650	0
51	20240627	180500	40782000	26650	26650	26650	26650	0
52	20240627	180400	40782000	26650	26650	26650	26650	0
53	20240627	180300	40782000	26650	26650	26650	26650	0
54	20240627	180200	40782000	26650	26650	26650	26650	0
55	20240627	180100	40782000	26650	26650	26650	26650	0
56	20240627	180000	40782000	26650	26650	26650	26650	0
57	20240627	175900	40782000	26650	26650	26650	26650	0
58	20240627	175800	40782000	26650	26650	26650	26650	0
59	20240627	175700	40782000	26650	26650	26650	26650	0
60	20240627	175600	40782000	26650	26650	26650	26650	0
61	20240627	175500	40782000	26650	26650	26650	26650	0
62	20240627	175400	40782000	26650	26650	26650	26650	57
63	20240627	175300	40782000	26650	26650	26650	26650	0
64	20240627	175200	40782000	26650	26650	26650	26650	0
65	20240627	175100	40782000	26650	26650	26650	26650	0
66	20240627	175000	40782000	26650	26650	26650	26650	0
67	20240627	174900	40782000	26650	26650	26650	26650	0
68	20240627	174800	40782000	26650	26650	26650	26650	0
69	20240627	174700	40782000	26650	26650	26650	26650	0
70	20240627	174600	40782000	26650	26650	26650	26650	0
71	20240627	174500	40782000	26650	26650	26650	26650	0
72	20240627	174400	40782000	26650	26650	26650	26650	0
73	20240627	174300	40782000	26650	26650	26650	26650	0
74	20240627	174200	40782000	26650	26650	26650	26650	0
75	20240627	174100	40782000	26650	26650	26650	26650	0
76	20240627	174000	40782000	26650	26650	26650	26650	0
77	20240627	173900	40782000	26650	26650	26650	26650	0
78	20240627	173800	40782000	26650	26650	26650	26650	0
79	20240627	173700	40782000	26650	26650	26650	26650	0
80	20240627	173600	40782000	26650	26650	26650	26650	0
81	20240627	173500	40782000	26650	26650	26650	26650	0
82	20240627	173400	40782000	26650	26650	26650	26650	0
83	20240627	173300	40782000	26650	26650	26650	26650	0
84	20240627	173200	40782000	26650	26650	26650	26650	0
85	20240627	173100	40782000	26650	26650	26650	26650	0
86	20240627	173000	40782000	26650	26650	26650	26650	0
87	20240627	172900	40782000	26650	26650	26650	26650	0
88	20240627	172800	40782000	26650	26650	26650	26650	0
89	20240627	172700	40782000	26650	26650	26650	26650	0
90	20240627	172600	40782000	26650	26650	26650	26650	0
91	20240627	172500	40782000	26650	26650	26650	26650	0
92	20240627	172400	40782000	26650	26650	26650	26650	57
93	20240627	172300	40782000	26650	26650	26650	26650	0
94	20240627	172200	40782000	26650	26650	26650	26650	0
95	20240627	172100	40782000	26650	26650	26650	26650	0
96	20240627	172000	40782000	26650	26650	26650	26650	0
97	20240627	171900	40782000	26650	26650	26650	26650	0
98	20240627	171800	40782000	26650	26650	26650	26650	0
99	20240627	171700	40782000	26650	26650	26650	26650	0
100	20240627	171600	40782000	26650	26650	26650	26650	0
101	20240627	171500	40782000	26650	26650	26650	26650	0
102	20240627	171400	40782000	26650	26650	26650	26650	0
103	20240627	171300	40782000	26650	26650	26650	26650	0
104	20240627	171200	40782000	26650	26650	26650	26650	0
105	20240627	171100	40782000	26650	26650	26650	26650	0
106	20240627	171000	40782000	26650	26650	26650	26650	0
107	20240627	170900	40782000	26650	26650	26650	26650	0
108	20240627	170800	40782000	26650	26650	26650	26650	0
109	20240627	170700	40782000	26650	26650	26650	26650	0
110	20240627	170600	40782000	26650	26650	26650	26650	0
111	20240627	170500	40782000	26650	26650	26650	26650	0
112	20240627	170400	40782000	26650	26650	26650	26650	0
113	20240627	170300	40782000	26650	26650	26650	26650	0
114	20240627	170200	40782000	26650	26650	26650	26650	0
115	20240627	170100	40782000	26650	26650	26650	26650	0
116	20240627	170000	40782000	26650	26650	26650	26650	0
117	20240627	165900	40782000	26650	26650	26650	26650	0
118	20240627	165800	40782000	26650	26650	26650	26650	0
119	20240627	165700	40782000	26650	26650	26650	26650	0
120	20240627	165600	40782000	26650	26650	26650	26650	0
121	20240627	165500	40782000	26650	26650	26650	26650	0
122	20240627	165400	40782000	26650	26650	26650	26650	57
123	20240627	165300	40782000	26650	26650	26650	26650	0
124	20240627	165200	40782000	26650	26650	26650	26650	0
125	20240627	165100	40782000	26650	26650	26650	26650	0
126	20240627	165000	40782000	26650	26650	26650	26650	0
127	20240627	164900	40782000	26650	26650	26650	26650	0
128	20240627	164800	40782000	26650	26650	26650	26650	0
129	20240627	164700	40782000	26650	26650	26650	26650	0
130	20240627	164600	40782000	26650	26650	26650	26650	0
131	20240627	164500	40782000	26650	26650	26650	26650	0
132	20240627	164400	40782000	26650	26650	26650	26650	0
133	20240627	164300	40782000	26650	26650	26650	26650	0
134	20240627	164200	40782000	26650	26650	26650	26650	0
135	20240627	164100	40782000	26650	26650	26650	26650	0
136	20240627	164000	40782000	26650	26650	26650	26650	0
137	20240627	163900	40782000	26650	26650	26650	26650	0
138	20240627	163800	40782000	26650	26650	26650	26650	0
139	20240627	163700	40782000	26650	26650	26650	26650	0
140	20240627	163600	40782000	26650	26650	26650	26650	0
141	20240627	163500	40782000	26650	26650	26650	26650	0
142	20240627	163400	40782000	26650	26650	26650	26650	0
143	20240627	163300	40782000	26650	26650	26650	26650	0
144	20240627	163200	40782000	26650	26650	26650	26650	0
145	20240627	163100	40782000	26650	26650	26650	26650	0
146	20240627	163000	40782000	26650	26650	26650	26650	0
147	20240627	162900	40782000	26650	26650	26650	26650	0
148	20240627	162800	40782000	26650	26650	26650	26650	0
149	20240627	162700	40782000	26650	26650	26650	26650	0
150	20240627	162600	40782000	26650	26650	26650	26650	0
151	20240627	162500	40782000	26650	26650	26650	26650	0
152	20240627	162400	40782000	26650	26650	26650	26650	57
153	20240627	162300	40782000	26650	26650	26650	26650	0
154	20240627	162200	40782000	26650	26650	26650	26650	0
155	20240627	162100	40782000	26650	26650	26650	26650	0
156	20240627	162000	40782000	26650	26650	26650	26650	0
157	20240627	161900	40782000	26650	26650	26650	26650	0
158	20240627	161800	40782000	26650	26650	26650	26650	0
159	20240627	161700	40782000	26650	26650	26650	26650	0
160	20240627	161600	40782000	26650	26650	26650	26650	0
161	20240627	161500	40782000	26650	26650	26650	26650	0
162	20240627	161400	40782000	26650	26650	26650	26650	0
163	20240627	161300	40782000	26650	26650	26650	26650	0
164	20240627	161200	40782000	26650	26650	26650	26650	0
165	20240627	161100	40782000	26650	26650	26650	26650	0
166	20240627	161000	40782000	26650	26650	26650	26650	0
167	20240627	160900	40782000	26650	26650	26650	26650	0
168	20240627	160800	40782000	26650	26650	26650	26650	0
169	20240627	160700	40782000	26650	26650	26650	26650	0
170	20240627	160600	40782000	26650	26650	26650	26650	0
171	20240627	160500	40782000	26650	26650	26650	26650	0
172	20240627	160400	40782000	26650	26650	26650	26650	0
173	20240627	160300	40782000	26650	26650	26650	26650	0
174	20240627	160200	40782000	26650	26650	26650	26650	0
175	20240627	160100	40782000	26650	26650	26650	26650	0
176	20240627	160000	40782000	26650	26650	26650	26650	0
177	20240627	155900	40782000	26650	26650	26650	26650	0
178	20240627	155800	40782000	26650	26650	26650	26650	0
179	20240627	155700	40782000	26650	26650	26650	26650	0
180	20240627	155600	40782000	26650	26650	26650	26650	0
181	20240627	155500	40782000	26650	26650	26650	26650	0
182	20240627	155400	40782000	26650	26650	26650	26650	57
183	20240627	155300	40782000	26650	26650	26650	26650	0
184	20240627	155200	40782000	26650	26650	26650	26650	0
185	20240627	155100	40782000	26650	26650	26650	26650	0
186	20240627	155000	40782000	26650	26650	26650	26650	0
187	20240627	154900	40782000	26650	26650	26650	26650	0
188	20240627	154800	40782000	26650	26650	26650	26650	0
189	20240627	154700	40782000	26650	26650	26650	26650	0
190	20240627	154600	40782000	26650	26650	26650	26650	0
191	20240627	154500	40782000	26650	26650	26650	26650	0
192	20240627	154400	40782000	26650	26650	26650	26650	0
193	20240627	154300	40782000	26650	26650	26650	26650	0
194	20240627	154200	40782000	26650	26650	26650	26650	0
195	20240627	154100	40782000	26650	26650	26650	26650	0
196	20240627	154000	40782000	26650	26650	26650	26650	0
197	20240627	153900	40782000	26650	26650	26650	26650	0
198	20240627	153800	40782000	26650	26650	26650	26650	0
199	20240627	153700	40782000	26650	26650	26650	26650	0
200	20240627	153600	40782000	26650	26650	26650	26650	0
201	20240627	153500	40782000	26650	26650	26650	26650	0
202	20240627	153400	40782000	26650	26650	26650	26650	0
203	20240627	153300	40782000	26650	26650	26650	26650	0
204	20240627	153200	40782000	26650	26650	26650	26650	0
205	20240627	153100	40782000	26650	26650	26650	26650	0
206	20240627	153000	40782000	26650	26650	26650	26650	57
207	20240627	152900	39262950	26650	26650	26650	26650	0
208	20240627	152800	39262950	26650	26650	26650	26650	0
209	20240627	152700	39262950	26650	26650	26650	26650	0
210	20240627	152600	39262950	26650	26650	26650	26650	0
211	20240627	152500	39262950	26650	26650	26650	26650	0
212	20240627	152400	39262950	26650	26650	26650	26650	0
213	20240627	152300	39262950	26650	26650	26650	26650	0
214	20240627	152200	39262950	26650	26650	26650	26650	0
215	20240627	152100	39262950	26650	26650	26650	26650	0
216	20240627	152000	39262950	26650	26650	26650	26650	0
217	20240627	151900	39262950	26650	26550	26650	26550	14
218	20240627	151800	38890650	26500	26500	26500	26500	0
219	20240627	151700	38890650	26500	26500	26500	26500	2
220	20240627	151600	38837650	26550	26500	26550	26500	2
221	20240627	151500	38784600	26450	26500	26550	26450	87
222	20240627	151400	36479650	26600	26600	26600	26600	0
223	20240627	151300	36479650	26600	26600	26600	26600	0
224	20240627	151200	36479650	26600	26600	26600	26600	0
225	20240627	151100	36479650	26600	26600	26600	26600	0
226	20240627	151000	36479650	26600	26600	26600	26600	0
227	20240627	150900	36479650	26600	26600	26600	26600	0
228	20240627	150800	36479650	26600	26600	26600	26600	0
229	20240627	150700	36479650	26600	26600	26600	26600	1
230	20240627	150600	36453050	26500	26600	26600	26500	81
231	20240627	150500	34306450	26600	26600	26600	26600	0
232	20240627	150400	34306450	26600	26600	26600	26600	0
233	20240627	150300	34306450	26600	26600	26600	26600	0
234	20240627	150200	34306450	26600	26600	26600	26600	0
235	20240627	150100	34306450	26600	26600	26600	26600	0
236	20240627	150000	34306450	26600	26600	26600	26600	0
237	20240627	145900	34306450	26600	26600	26600	26600	0
238	20240627	145800	34306450	26600	26600	26600	26600	0
239	20240627	145700	34306450	26600	26600	26600	26600	0
240	20240627	145600	34306450	26600	26600	26600	26600	0
241	20240627	145500	34306450	26600	26600	26600	26600	0
242	20240627	145400	34306450	26600	26600	26600	26600	0
243	20240627	145300	34306450	26600	26600	26600	26600	0
244	20240627	145200	34306450	26600	26600	26600	26600	0
245	20240627	145100	34306450	26600	26600	26600	26600	0
246	20240627	145000	34306450	26600	26600	26600	26600	0
247	20240627	144900	34306450	26600	26600	26600	26600	0
248	20240627	144800	34306450	26600	26600	26600	26600	0
249	20240627	144700	34306450	26600	26600	26600	26600	1
250	20240627	144600	34279850	26550	26550	26550	26550	0
251	20240627	144500	34279850	26550	26550	26550	26550	0
252	20240627	144400	34279850	26550	26550	26550	26550	0
253	20240627	144300	34279850	26550	26550	26550	26550	0
254	20240627	144200	34279850	26550	26550	26550	26550	0
255	20240627	144100	34279850	26550	26550	26550	26550	0
256	20240627	144000	34279850	26550	26550	26550	26550	0
257	20240627	143900	34279850	26550	26550	26550	26550	0
258	20240627	143800	34279850	26550	26550	26550	26550	0
259	20240627	143700	34279850	26550	26550	26550	26550	0
260	20240627	143600	34279850	26550	26550	26550	26550	0
261	20240627	143500	34279850	26550	26550	26550	26550	0
262	20240627	143400	34279850	26550	26550	26550	26550	0
263	20240627	143300	34279850	26550	26550	26550	26550	0
264	20240627	143200	34279850	26550	26550	26550	26550	0
265	20240627	143100	34279850	26550	26550	26550	26550	0
266	20240627	143000	34279850	26550	26550	26550	26550	0
267	20240627	142900	34279850	26550	26550	26550	26550	0
268	20240627	142800	34279850	26550	26550	26550	26550	0
269	20240627	142700	34279850	26550	26550	26550	26550	0
270	20240627	142600	34279850	26550	26550	26550	26550	0
271	20240627	142500	34279850	26550	26550	26550	26550	0
272	20240627	142400	34279850	26550	26550	26550	26550	0
273	20240627	142300	34279850	26550	26550	26550	26550	1
274	20240627	142200	34253300	26500	26500	26500	26500	152
275	20240627	142100	30225300	26550	26550	26550	26550	0
276	20240627	142000	30225300	26550	26600	26600	26550	15
277	20240627	141900	29826850	26600	26600	26600	26600	0
278	20240627	141800	29826850	26600	26600	26600	26600	0
279	20240627	141700	29826850	26600	26600	26600	26600	0
280	20240627	141600	29826850	26600	26600	26600	26600	0
281	20240627	141500	29826850	26600	26600	26600	26600	0
282	20240627	141400	29826850	26600	26600	26600	26600	0
283	20240627	141300	29826850	26600	26600	26600	26600	0
284	20240627	141200	29826850	26600	26600	26600	26600	0
285	20240627	141100	29826850	26600	26600	26600	26600	0
286	20240627	141000	29826850	26600	26600	26600	26600	0
287	20240627	140900	29826850	26600	26600	26600	26600	0
288	20240627	140800	29826850	26600	26600	26600	26600	0
289	20240627	140700	29826850	26600	26600	26600	26600	0
290	20240627	140600	29826850	26600	26600	26600	26600	0
291	20240627	140500	29826850	26600	26600	26600	26600	0
292	20240627	140400	29826850	26600	26600	26600	26600	1
293	20240627	140300	29800250	26650	26650	26650	26650	0
294	20240627	140200	29800250	26650	26650	26650	26650	0
295	20240627	140100	29800250	26650	26650	26650	26650	0
296	20240627	140000	29800250	26650	26650	26650	26650	0
297	20240627	135900	29800250	26650	26650	26650	26650	1
298	20240627	135800	29773600	26650	26650	26650	26650	0
299	20240627	135700	29773600	26650	26650	26650	26650	0
300	20240627	135600	29773600	26650	26650	26650	26650	0
301	20240627	135500	29773600	26650	26650	26650	26650	0
302	20240627	135400	29773600	26650	26650	26650	26650	0
303	20240627	135300	29773600	26650	26650	26650	26650	0
304	20240627	135200	29773600	26650	26650	26650	26650	0
305	20240627	135100	29773600	26650	26650	26650	26650	0
306	20240627	135000	29773600	26650	26650	26650	26650	0
307	20240627	134900	29773600	26650	26650	26650	26650	0
308	20240627	134800	29773600	26650	26650	26650	26650	10
309	20240627	134700	29507100	26650	26650	26650	26650	0
310	20240627	134600	29507100	26650	26650	26650	26650	0
311	20240627	134500	29507100	26650	26650	26650	26650	8
312	20240627	134400	29293900	26650	26650	26650	26650	0
313	20240627	134300	29293900	26650	26650	26650	26650	0
314	20240627	134200	29293900	26650	26650	26650	26650	0
315	20240627	134100	29293900	26650	26650	26650	26650	0
316	20240627	134000	29293900	26650	26650	26650	26650	0
317	20240627	133900	29293900	26650	26650	26650	26650	0
318	20240627	133800	29293900	26650	26650	26650	26650	0
319	20240627	133700	29293900	26650	26650	26650	26650	0
320	20240627	133600	29293900	26650	26650	26650	26650	0
321	20240627	133500	29293900	26650	26650	26650	26650	0
322	20240627	133400	29293900	26650	26650	26650	26650	0
323	20240627	133300	29293900	26650	26650	26650	26650	0
324	20240627	133200	29293900	26650	26650	26650	26650	0
325	20240627	133100	29293900	26650	26650	26650	26650	0
326	20240627	133000	29293900	26650	26650	26650	26650	0
327	20240627	132900	29293900	26650	26650	26650	26650	0
328	20240627	132800	29293900	26650	26650	26650	26650	0
329	20240627	132700	29293900	26650	26650	26650	26650	0
330	20240627	132600	29293900	26650	26650	26650	26650	0
331	20240627	132500	29293900	26650	26650	26650	26650	0
332	20240627	132400	29293900	26650	26650	26650	26650	0
333	20240627	132300	29293900	26650	26650	26650	26650	0
334	20240627	132200	29293900	26650	26650	26650	26650	34
335	20240627	132100	28387800	26650	26650	26650	26650	0
336	20240627	132000	28387800	26650	26650	26650	26650	0
337	20240627	131900	28387800	26650	26650	26650	26650	0
338	20240627	131800	28387800	26650	26650	26650	26650	0
339	20240627	131700	28387800	26650	26650	26650	26650	0
340	20240627	131600	28387800	26650	26650	26650	26650	0
341	20240627	131500	28387800	26650	26650	26650	26650	0
342	20240627	131400	28387800	26650	26650	26650	26650	0
343	20240627	131300	28387800	26650	26650	26650	26650	0
344	20240627	131200	28387800	26650	26650	26650	26650	0
345	20240627	131100	28387800	26650	26650	26650	26650	0
346	20240627	131000	28387800	26650	26650	26650	26650	0
347	20240627	130900	28387800	26650	26650	26650	26650	0
348	20240627	130800	28387800	26650	26650	26650	26650	0
349	20240627	130700	28387800	26650	26650	26650	26650	0
350	20240627	130600	28387800	26650	26650	26650	26650	0
351	20240627	130500	28387800	26650	26650	26650	26650	0
352	20240627	130400	28387800	26650	26650	26650	26650	0
353	20240627	130300	28387800	26650	26650	26650	26650	0
354	20240627	130200	28387800	26650	26650	26650	26650	0
355	20240627	130100	28387800	26650	26650	26650	26650	1
356	20240627	130000	28361150	26650	26650	26650	26650	0
357	20240627	125900	28361150	26650	26650	26650	26650	0
358	20240627	125800	28361150	26650	26650	26650	26650	0
359	20240627	125700	28361150	26650	26650	26650	26650	0
360	20240627	125600	28361150	26650	26650	26650	26650	0
361	20240627	125500	28361150	26650	26650	26650	26650	0
362	20240627	125400	28361150	26650	26650	26650	26650	0
363	20240627	125300	28361150	26650	26650	26650	26650	0
364	20240627	125200	28361150	26650	26650	26650	26650	0
365	20240627	125100	28361150	26650	26650	26650	26650	0
366	20240627	125000	28361150	26650	26650	26650	26650	0
367	20240627	124900	28361150	26650	26650	26650	26650	0
368	20240627	124800	28361150	26650	26650	26650	26650	0
369	20240627	124700	28361150	26650	26650	26650	26650	1
370	20240627	124600	28334500	26600	26600	26600	26600	0
371	20240627	124500	28334500	26600	26600	26600	26600	0
372	20240627	124400	28334500	26600	26600	26600	26600	1
373	20240627	124300	28307900	26600	26600	26600	26600	0
374	20240627	124200	28307900	26600	26600	26600	26600	0
375	20240627	124100	28307900	26600	26600	26600	26600	0
376	20240627	124000	28307900	26600	26600	26600	26600	0
377	20240627	123900	28307900	26600	26600	26600	26600	0
378	20240627	123800	28307900	26600	26600	26600	26600	0
379	20240627	123700	28307900	26600	26600	26600	26600	0
380	20240627	123600	28307900	26600	26600	26600	26600	0
381	20240627	123500	28307900	26600	26600	26600	26600	0
382	20240627	123400	28307900	26600	26600	26600	26600	0
383	20240627	123300	28307900	26600	26600	26600	26600	0
384	20240627	123200	28307900	26600	26600	26600	26600	0
385	20240627	123100	28307900	26600	26600	26600	26600	0
386	20240627	123000	28307900	26600	26600	26600	26600	0
387	20240627	122900	28307900	26600	26600	26600	26600	4
388	20240627	122800	28201500	26600	26700	26700	26600	11
389	20240627	122700	27908700	26750	26750	26750	26750	0
390	20240627	122600	27908700	26750	26750	26750	26750	0
391	20240627	122500	27908700	26750	26750	26750	26750	0
392	20240627	122400	27908700	26750	26750	26750	26750	0
393	20240627	122300	27908700	26750	26750	26750	26750	0
394	20240627	122200	27908700	26750	26750	26750	26750	0
395	20240627	122100	27908700	26750	26750	26750	26750	0
396	20240627	122000	27908700	26750	26750	26750	26750	0
397	20240627	121900	27908700	26750	26750	26750	26750	0
398	20240627	121800	27908700	26750	26750	26750	26750	0
399	20240627	121700	27908700	26750	26750	26750	26750	0
400	20240627	121600	27908700	26750	26750	26750	26750	0
401	20240627	121500	27908700	26750	26750	26750	26750	0
402	20240627	121400	27908700	26750	26750	26750	26750	0
403	20240627	121300	27908700	26750	26750	26750	26750	0
404	20240627	121200	27908700	26750	26750	26750	26750	1
405	20240627	121100	27881950	26850	26850	26850	26850	0
406	20240627	121000	27881950	26850	26850	26850	26850	0
407	20240627	120900	27881950	26850	26850	26850	26850	0
408	20240627	120800	27881950	26850	26850	26850	26850	0
409	20240627	120700	27881950	26850	26850	26850	26850	0
410	20240627	120600	27881950	26850	26850	26850	26850	0
411	20240627	120500	27881950	26850	26850	26850	26850	0
412	20240627	120400	27881950	26850	26850	26850	26850	0
413	20240627	120300	27881950	26850	26850	26850	26850	0
414	20240627	120200	27881950	26850	26850	26850	26850	0
415	20240627	120100	27881950	26850	26850	26850	26850	0
416	20240627	120000	27881950	26850	26850	26850	26850	0
417	20240627	115900	27881950	26850	26850	26850	26850	0
418	20240627	115800	27881950	26850	26850	26850	26850	0
419	20240627	115700	27881950	26850	26850	26850	26850	0
420	20240627	115600	27881950	26850	26850	26850	26850	0
421	20240627	115500	27881950	26850	26850	26850	26850	0
422	20240627	115400	27881950	26850	26850	26850	26850	0
423	20240627	115300	27881950	26850	26850	26850	26850	0
424	20240627	115200	27881950	26850	26850	26850	26850	0
425	20240627	115100	27881950	26850	26850	26850	26850	0
426	20240627	115000	27881950	26850	26850	26850	26850	0
427	20240627	114900	27881950	26850	26850	26850	26850	0
428	20240627	114800	27881950	26850	26850	26850	26850	0
429	20240627	114700	27881950	26850	26850	26850	26850	0
430	20240627	114600	27881950	26850	26850	26850	26850	0
431	20240627	114500	27881950	26850	26850	26850	26850	0
432	20240627	114400	27881950	26850	26850	26850	26850	0
433	20240627	114300	27881950	26850	26850	26850	26850	0
434	20240627	114200	27881950	26850	26850	26850	26850	0
435	20240627	114100	27881950	26850	26850	26850	26850	0
436	20240627	114000	27881950	26850	26850	26850	26850	0
437	20240627	113900	27881950	26850	26850	26850	26850	0
438	20240627	113800	27881950	26850	26850	26850	26850	0
439	20240627	113700	27881950	26850	26850	26850	26850	0
440	20240627	113600	27881950	26850	26850	26850	26850	0
441	20240627	113500	27881950	26850	26850	26850	26850	0
442	20240627	113400	27881950	26850	26850	26850	26850	0
443	20240627	113300	27881950	26850	26850	26850	26850	0
444	20240627	113200	27881950	26850	26850	26850	26850	0
445	20240627	113100	27881950	26850	26850	26850	26850	0
446	20240627	113000	27881950	26850	26850	26850	26850	0
447	20240627	112900	27881950	26850	26850	26850	26850	0
448	20240627	112800	27881950	26850	26850	26850	26850	0
449	20240627	112700	27881950	26850	26850	26850	26850	0
450	20240627	112600	27881950	26850	26850	26850	26850	0
451	20240627	112500	27881950	26850	26850	26850	26850	0
452	20240627	112400	27881950	26850	26850	26850	26850	0
453	20240627	112300	27881950	26850	26850	26850	26850	0
454	20240627	112200	27881950	26850	26850	26850	26850	0
455	20240627	112100	27881950	26850	26850	26850	26850	0
456	20240627	112000	27881950	26850	26850	26850	26850	0
457	20240627	111900	27881950	26850	26850	26850	26850	0
458	20240627	111800	27881950	26850	26850	26850	26850	0
459	20240627	111700	27881950	26850	26850	26850	26850	0
460	20240627	111600	27881950	26850	26850	26850	26850	0
461	20240627	111500	27881950	26850	26850	26850	26850	0
462	20240627	111400	27881950	26850	26850	26850	26850	0
463	20240627	111300	27881950	26850	26850	26850	26850	0
464	20240627	111200	27881950	26850	26850	26850	26850	0
465	20240627	111100	27881950	26850	26850	26850	26850	0
466	20240627	111000	27881950	26850	26850	26850	26850	0
467	20240627	110900	27881950	26850	26850	26850	26850	0
468	20240627	110800	27881950	26850	26850	26850	26850	0
469	20240627	110700	27881950	26850	26850	26850	26850	0
470	20240627	110600	27881950	26850	26850	26850	26850	0
471	20240627	110500	27881950	26850	26850	26850	26850	0
472	20240627	110400	27881950	26850	26850	26850	26850	0
473	20240627	110300	27881950	26850	26850	26850	26850	0
474	20240627	110200	27881950	26850	26850	26850	26850	0
475	20240627	110100	27881950	26850	26850	26850	26850	0
476	20240627	110000	27881950	26850	26850	26850	26850	0
477	20240627	105900	27881950	26850	26850	26850	26850	0
478	20240627	105800	27881950	26850	26850	26850	26850	0
479	20240627	105700	27881950	26850	26850	26850	26850	0
480	20240627	105600	27881950	26850	26850	26850	26850	0
481	20240627	105500	27881950	26850	26850	26850	26850	0
482	20240627	105400	27881950	26850	26850	26850	26850	0
483	20240627	105300	27881950	26850	26850	26850	26850	0
484	20240627	105200	27881950	26850	26850	26850	26850	0
485	20240627	105100	27881950	26850	26850	26850	26850	0
486	20240627	105000	27881950	26850	26850	26850	26850	0
487	20240627	104900	27881950	26850	26850	26850	26850	0
488	20240627	104800	27881950	26850	26800	26850	26800	7
489	20240627	104700	27694050	26800	26800	26800	26800	0
490	20240627	104600	27694050	26800	26800	26800	26800	0
491	20240627	104500	27694050	26800	26800	26800	26800	0
492	20240627	104400	27694050	26800	26800	26800	26800	0
493	20240627	104300	27694050	26800	26800	26800	26800	0
494	20240627	104200	27694050	26800	26800	26800	26800	0
495	20240627	104100	27694050	26800	26800	26800	26800	0
496	20240627	104000	27694050	26800	26800	26800	26800	0
497	20240627	103900	27694050	26800	26800	26800	26800	0
498	20240627	103800	27694050	26800	26800	26800	26800	0
499	20240627	103700	27694050	26800	26800	26800	26800	0
500	20240627	103600	27694050	26800	26800	26800	26800	0
501	20240627	103500	27694050	26800	26800	26800	26800	0
502	20240627	103400	27694050	26800	26800	26800	26800	0
503	20240627	103300	27694050	26800	26800	26800	26800	0
504	20240627	103200	27694050	26800	26800	26800	26800	0
505	20240627	103100	27694050	26800	26800	26800	26800	0
506	20240627	103000	27694050	26800	26800	26800	26800	0
507	20240627	102900	27694050	26800	26800	26800	26800	0
508	20240627	102800	27694050	26800	26800	26800	26800	0
509	20240627	102700	27694050	26800	26800	26800	26800	0
510	20240627	102600	27694050	26800	26800	26800	26800	10
511	20240627	102500	27426050	26850	26850	26850	26850	0
512	20240627	102400	27426050	26850	26850	26850	26850	0
513	20240627	102300	27426050	26850	26850	26850	26850	0
514	20240627	102200	27426050	26850	26850	26850	26850	0
515	20240627	102100	27426050	26850	26850	26850	26850	0
516	20240627	102000	27426050	26850	26850	26850	26850	0
517	20240627	101900	27426050	26850	26850	26850	26850	0
518	20240627	101800	27426050	26850	26850	26850	26850	0
519	20240627	101700	27426050	26850	26800	26850	26800	8
520	20240627	101600	27211300	26800	26800	26800	26800	0
521	20240627	101500	27211300	26800	26800	26800	26800	0
522	20240627	101400	27211300	26800	26800	26800	26800	0
523	20240627	101300	27211300	26800	26800	26800	26800	0
524	20240627	101200	27211300	26800	26800	26800	26800	0
525	20240627	101100	27211300	26800	26800	26800	26800	0
526	20240627	101000	27211300	26800	26800	26800	26800	0
527	20240627	100900	27211300	26800	26800	26800	26800	0
528	20240627	100800	27211300	26800	26800	26800	26800	0
529	20240627	100700	27211300	26800	26800	26800	26800	0
530	20240627	100600	27211300	26800	26800	26800	26800	0
531	20240627	100500	27211300	26800	26800	26800	26800	0
532	20240627	100400	27211300	26800	26800	26800	26800	0
533	20240627	100300	27211300	26800	26800	26800	26800	0
534	20240627	100200	27211300	26800	26800	26800	26800	0
535	20240627	100100	27211300	26800	26800	26800	26800	0
536	20240627	100000	27211300	26800	26800	26800	26800	0
537	20240627	095900	27211300	26800	26800	26800	26800	0
538	20240627	095800	27211300	26800	26800	26800	26800	0
539	20240627	095700	27211300	26800	26800	26800	26800	0
540	20240627	095600	27211300	26800	26800	26800	26800	0
541	20240627	095500	27211300	26800	26750	26800	26750	2
542	20240627	095400	27157750	26750	26750	26750	26750	0
543	20240627	095300	27157750	26750	26750	26750	26750	0
544	20240627	095200	27157750	26750	26750	26750	26750	0
545	20240627	095100	27157750	26750	26750	26750	26750	0
546	20240627	095000	27157750	26750	26750	26750	26750	0
547	20240627	094900	27157750	26750	26750	26750	26750	0
548	20240627	094800	27157750	26750	26750	26750	26750	0
549	20240627	094700	27157750	26750	26750	26750	26750	1
550	20240627	094600	27131000	26700	26700	26700	26700	0
551	20240627	094500	27131000	26700	26700	26700	26700	0
552	20240627	094400	27131000	26700	26700	26700	26700	0
553	20240627	094300	27131000	26700	26700	26700	26700	0
554	20240627	094200	27131000	26700	26700	26900	26700	33
555	20240627	094100	26244750	26700	26700	26700	26700	0
556	20240627	094000	26244750	26700	26700	26700	26700	1
557	20240627	093900	26218050	26650	26650	26650	26650	1
558	20240627	093800	26191400	26600	26600	26600	26600	25
559	20240627	093700	25526400	26600	26600	26600	26600	0
560	20240627	093600	25526400	26600	26600	26600	26600	0
561	20240627	093500	25526400	26600	26700	26750	26600	132
562	20240627	093400	22014000	26700	26550	26700	26550	7
563	20240627	093300	21827650	26500	26500	26500	26500	0
564	20240627	093200	21827650	26500	26500	26500	26500	0
565	20240627	093100	21827650	26500	26500	26500	26500	0
566	20240627	093000	21827650	26500	26500	26500	26500	0
567	20240627	092900	21827650	26500	26500	26500	26500	8
568	20240627	092800	21615650	26550	26550	26550	26550	2
569	20240627	092700	21562550	26550	26550	26550	26550	0
570	20240627	092600	21562550	26550	26550	26550	26550	0
571	20240627	092500	21562550	26550	26550	26550	26550	0
572	20240627	092400	21562550	26550	26550	26550	26550	0
573	20240627	092300	21562550	26550	26550	26550	26550	1
574	20240627	092200	21536000	26600	26550	26600	26550	5
575	20240627	092100	21403200	26550	26800	26800	26550	330
576	20240627	092000	12631450	26750	26700	26750	26700	2
577	20240627	091900	12578000	26650	26650	26650	26650	0
578	20240627	091800	12578000	26650	26650	26650	26650	0
579	20240627	091700	12578000	26650	26700	26700	26600	24
580	20240627	091600	11938450	26700	26700	26900	26700	20
581	20240627	091500	11400850	26950	26950	26950	26950	0
582	20240627	091400	11400850	26950	26950	26950	26950	0
583	20240627	091300	11400850	26950	26950	26950	26950	0
584	20240627	091200	11400850	26950	26950	26950	26950	0
585	20240627	091100	11400850	26950	26950	26950	26950	0
586	20240627	091000	11400850	26950	26950	26950	26950	0
587	20240627	090900	11400850	26950	26950	26950	26950	0
588	20240627	090800	11400850	26950	26950	26950	26950	1
589	20240627	090700	11373900	26300	26650	26650	26300	385
590	20240627	090600	1174800	26700	26700	26700	26700	0
591	20240627	090500	1174800	26700	26700	26700	26700	0
592	20240627	090400	1174800	26700	26700	26700	26700	0
593	20240627	090300	1174800	26700	26700	26700	26700	0
594	20240627	090200	1174800	26700	26700	26700	26700	0
595	20240627	090100	1174800	26700	26700	26700	26700	0
596	20240627	090000	1174800	26700	26700	26700	26700	44