KissMeData/120030/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201800	65413100	97500	97500	97500	97500	7
3	20240627	201700	65413100	97500	97500	97500	97500	0
4	20240627	201600	65413100	97500	97500	97500	97500	0
5	20240627	201500	65413100	97500	97500	97500	97500	0
6	20240627	201400	65413100	97500	97500	97500	97500	0
7	20240627	201300	65413100	97500	97500	97500	97500	0
8	20240627	201200	65413100	97500	97500	97500	97500	0
9	20240627	201100	65413100	97500	97500	97500	97500	0
10	20240627	201000	65413100	97500	97500	97500	97500	0
11	20240627	200900	65413100	97500	97500	97500	97500	0
12	20240627	200800	65413100	97500	97500	97500	97500	0
13	20240627	200700	65413100	97500	97500	97500	97500	0
14	20240627	200600	65413100	97500	97500	97500	97500	0
15	20240627	200500	65413100	97500	97500	97500	97500	0
16	20240627	200400	65413100	97500	97500	97500	97500	0
17	20240627	200300	65413100	97500	97500	97500	97500	0
18	20240627	200200	65413100	97500	97500	97500	97500	0
19	20240627	200100	65413100	97500	97500	97500	97500	0
20	20240627	200000	65413100	97500	97500	97500	97500	0
21	20240627	195900	65413100	97500	97500	97500	97500	0
22	20240627	195800	65413100	97500	97500	97500	97500	0
23	20240627	195700	65413100	97500	97500	97500	97500	0
24	20240627	195600	65413100	97500	97500	97500	97500	0
25	20240627	195500	65413100	97500	97500	97500	97500	0
26	20240627	195400	65413100	97500	97500	97500	97500	0
27	20240627	195300	65413100	97500	97500	97500	97500	0
28	20240627	195200	65413100	97500	97500	97500	97500	0
29	20240627	195100	65413100	97500	97500	97500	97500	0
30	20240627	195000	65413100	97500	97500	97500	97500	0
31	20240627	194900	65413100	97500	97500	97500	97500	0
32	20240627	194800	65413100	97500	97500	97500	97500	7
33	20240627	194700	65413100	97500	97500	97500	97500	0
34	20240627	194600	65413100	97500	97500	97500	97500	0
35	20240627	194500	65413100	97500	97500	97500	97500	0
36	20240627	194400	65413100	97500	97500	97500	97500	0
37	20240627	194300	65413100	97500	97500	97500	97500	0
38	20240627	194200	65413100	97500	97500	97500	97500	0
39	20240627	194100	65413100	97500	97500	97500	97500	0
40	20240627	194000	65413100	97500	97500	97500	97500	0
41	20240627	193900	65413100	97500	97500	97500	97500	0
42	20240627	193800	65413100	97500	97500	97500	97500	0
43	20240627	193700	65413100	97500	97500	97500	97500	0
44	20240627	193600	65413100	97500	97500	97500	97500	0
45	20240627	193500	65413100	97500	97500	97500	97500	0
46	20240627	193400	65413100	97500	97500	97500	97500	0
47	20240627	193300	65413100	97500	97500	97500	97500	0
48	20240627	193200	65413100	97500	97500	97500	97500	0
49	20240627	193100	65413100	97500	97500	97500	97500	0
50	20240627	193000	65413100	97500	97500	97500	97500	0
51	20240627	192900	65413100	97500	97500	97500	97500	0
52	20240627	192800	65413100	97500	97500	97500	97500	0
53	20240627	192700	65413100	97500	97500	97500	97500	0
54	20240627	192600	65413100	97500	97500	97500	97500	0
55	20240627	192500	65413100	97500	97500	97500	97500	0
56	20240627	192400	65413100	97500	97500	97500	97500	0
57	20240627	192300	65413100	97500	97500	97500	97500	0
58	20240627	192200	65413100	97500	97500	97500	97500	0
59	20240627	192100	65413100	97500	97500	97500	97500	0
60	20240627	192000	65413100	97500	97500	97500	97500	0
61	20240627	191900	65413100	97500	97500	97500	97500	0
62	20240627	191800	65413100	97500	97500	97500	97500	7
63	20240627	191700	65413100	97500	97500	97500	97500	0
64	20240627	191600	65413100	97500	97500	97500	97500	0
65	20240627	191500	65413100	97500	97500	97500	97500	0
66	20240627	191400	65413100	97500	97500	97500	97500	0
67	20240627	191300	65413100	97500	97500	97500	97500	0
68	20240627	191200	65413100	97500	97500	97500	97500	0
69	20240627	191100	65413100	97500	97500	97500	97500	0
70	20240627	191000	65413100	97500	97500	97500	97500	0
71	20240627	190900	65413100	97500	97500	97500	97500	0
72	20240627	190800	65413100	97500	97500	97500	97500	0
73	20240627	190700	65413100	97500	97500	97500	97500	0
74	20240627	190600	65413100	97500	97500	97500	97500	0
75	20240627	190500	65413100	97500	97500	97500	97500	0
76	20240627	190400	65413100	97500	97500	97500	97500	0
77	20240627	190300	65413100	97500	97500	97500	97500	0
78	20240627	190200	65413100	97500	97500	97500	97500	0
79	20240627	190100	65413100	97500	97500	97500	97500	0
80	20240627	190000	65413100	97500	97500	97500	97500	0
81	20240627	185900	65413100	97500	97500	97500	97500	0
82	20240627	185800	65413100	97500	97500	97500	97500	0
83	20240627	185700	65413100	97500	97500	97500	97500	0
84	20240627	185600	65413100	97500	97500	97500	97500	0
85	20240627	185500	65413100	97500	97500	97500	97500	0
86	20240627	185400	65413100	97500	97500	97500	97500	0
87	20240627	185300	65413100	97500	97500	97500	97500	0
88	20240627	185200	65413100	97500	97500	97500	97500	0
89	20240627	185100	65413100	97500	97500	97500	97500	0
90	20240627	185000	65413100	97500	97500	97500	97500	0
91	20240627	184900	65413100	97500	97500	97500	97500	0
92	20240627	184800	65413100	97500	97500	97500	97500	7
93	20240627	184700	65413100	97500	97500	97500	97500	0
94	20240627	184600	65413100	97500	97500	97500	97500	0
95	20240627	184500	65413100	97500	97500	97500	97500	0
96	20240627	184400	65413100	97500	97500	97500	97500	0
97	20240627	184300	65413100	97500	97500	97500	97500	0
98	20240627	184200	65413100	97500	97500	97500	97500	0
99	20240627	184100	65413100	97500	97500	97500	97500	0
100	20240627	184000	65413100	97500	97500	97500	97500	0
101	20240627	183900	65413100	97500	97500	97500	97500	0
102	20240627	183800	65413100	97500	97500	97500	97500	0
103	20240627	183700	65413100	97500	97500	97500	97500	0
104	20240627	183600	65413100	97500	97500	97500	97500	0
105	20240627	183500	65413100	97500	97500	97500	97500	0
106	20240627	183400	65413100	97500	97500	97500	97500	0
107	20240627	183300	65413100	97500	97500	97500	97500	0
108	20240627	183200	65413100	97500	97500	97500	97500	0
109	20240627	183100	65413100	97500	97500	97500	97500	0
110	20240627	183000	65413100	97500	97500	97500	97500	0
111	20240627	182900	65413100	97500	97500	97500	97500	0
112	20240627	182800	65413100	97500	97500	97500	97500	0
113	20240627	182700	65413100	97500	97500	97500	97500	0
114	20240627	182600	65413100	97500	97500	97500	97500	0
115	20240627	182500	65413100	97500	97500	97500	97500	0
116	20240627	182400	65413100	97500	97500	97500	97500	0
117	20240627	182300	65413100	97500	97500	97500	97500	0
118	20240627	182200	65413100	97500	97500	97500	97500	0
119	20240627	182100	65413100	97500	97500	97500	97500	0
120	20240627	182000	65413100	97500	97500	97500	97500	0
121	20240627	181900	65413100	97500	97500	97500	97500	0
122	20240627	181800	65413100	97500	97500	97500	97500	7
123	20240627	181700	65413100	97500	97500	97500	97500	0
124	20240627	181600	65413100	97500	97500	97500	97500	0
125	20240627	181500	65413100	97500	97500	97500	97500	0
126	20240627	181400	65413100	97500	97500	97500	97500	0
127	20240627	181300	65413100	97500	97500	97500	97500	0
128	20240627	181200	65413100	97500	97500	97500	97500	0
129	20240627	181100	65413100	97500	97500	97500	97500	0
130	20240627	181000	65413100	97500	97500	97500	97500	0
131	20240627	180900	65413100	97500	97500	97500	97500	0
132	20240627	180800	65413100	97500	97500	97500	97500	0
133	20240627	180700	65413100	97500	97500	97500	97500	0
134	20240627	180600	65413100	97500	97500	97500	97500	0
135	20240627	180500	65413100	97500	97500	97500	97500	0
136	20240627	180400	65413100	97500	97500	97500	97500	0
137	20240627	180300	65413100	97500	97500	97500	97500	0
138	20240627	180200	65413100	97500	97500	97500	97500	0
139	20240627	180100	65413100	97500	97500	97500	97500	0
140	20240627	180000	65413100	97500	97500	97500	97500	0
141	20240627	175900	65413100	97500	97500	97500	97500	0
142	20240627	175800	65413100	97500	97500	97500	97500	0
143	20240627	175700	65413100	97500	97500	97500	97500	0
144	20240627	175600	65413100	97500	97500	97500	97500	0
145	20240627	175500	65413100	97500	97500	97500	97500	0
146	20240627	175400	65413100	97500	97500	97500	97500	0
147	20240627	175300	65413100	97500	97500	97500	97500	0
148	20240627	175200	65413100	97500	97500	97500	97500	0
149	20240627	175100	65413100	97500	97500	97500	97500	0
150	20240627	175000	65413100	97500	97500	97500	97500	0
151	20240627	174900	65413100	97500	97500	97500	97500	0
152	20240627	174800	65413100	97500	97500	97500	97500	7
153	20240627	174700	65413100	97500	97500	97500	97500	0
154	20240627	174600	65413100	97500	97500	97500	97500	0
155	20240627	174500	65413100	97500	97500	97500	97500	0
156	20240627	174400	65413100	97500	97500	97500	97500	0
157	20240627	174300	65413100	97500	97500	97500	97500	0
158	20240627	174200	65413100	97500	97500	97500	97500	0
159	20240627	174100	65413100	97500	97500	97500	97500	0
160	20240627	174000	65413100	97500	97500	97500	97500	0
161	20240627	173900	65413100	97500	97500	97500	97500	0
162	20240627	173800	65413100	97500	97500	97500	97500	0
163	20240627	173700	65413100	97500	97500	97500	97500	0
164	20240627	173600	65413100	97500	97500	97500	97500	0
165	20240627	173500	65413100	97500	97500	97500	97500	0
166	20240627	173400	65413100	97500	97500	97500	97500	0
167	20240627	173300	65413100	97500	97500	97500	97500	0
168	20240627	173200	65413100	97500	97500	97500	97500	0
169	20240627	173100	65413100	97500	97500	97500	97500	0
170	20240627	173000	65413100	97500	97500	97500	97500	0
171	20240627	172900	65413100	97500	97500	97500	97500	0
172	20240627	172800	65413100	97500	97500	97500	97500	0
173	20240627	172700	65413100	97500	97500	97500	97500	0
174	20240627	172600	65413100	97500	97500	97500	97500	0
175	20240627	172500	65413100	97500	97500	97500	97500	0
176	20240627	172400	65413100	97500	97500	97500	97500	0
177	20240627	172300	65413100	97500	97500	97500	97500	0
178	20240627	172200	65413100	97500	97500	97500	97500	0
179	20240627	172100	65413100	97500	97500	97500	97500	0
180	20240627	172000	65413100	97500	97500	97500	97500	0
181	20240627	171900	65413100	97500	97500	97500	97500	0
182	20240627	171800	65413100	97500	97500	97500	97500	7
183	20240627	171700	65413100	97500	97500	97500	97500	0
184	20240627	171600	65413100	97500	97500	97500	97500	0
185	20240627	171500	65413100	97500	97500	97500	97500	0
186	20240627	171400	65413100	97500	97500	97500	97500	0
187	20240627	171300	65413100	97500	97500	97500	97500	0
188	20240627	171200	65413100	97500	97500	97500	97500	0
189	20240627	171100	65413100	97500	97500	97500	97500	0
190	20240627	171000	65413100	97500	97500	97500	97500	0
191	20240627	170900	65413100	97500	97500	97500	97500	0
192	20240627	170800	65413100	97500	97500	97500	97500	0
193	20240627	170700	65413100	97500	97500	97500	97500	0
194	20240627	170600	65413100	97500	97500	97500	97500	0
195	20240627	170500	65413100	97500	97500	97500	97500	0
196	20240627	170400	65413100	97500	97500	97500	97500	0
197	20240627	170300	65413100	97500	97500	97500	97500	0
198	20240627	170200	65413100	97500	97500	97500	97500	0
199	20240627	170100	65413100	97500	97500	97500	97500	0
200	20240627	170000	65413100	97500	97500	97500	97500	0
201	20240627	165900	65413100	97500	97500	97500	97500	0
202	20240627	165800	65413100	97500	97500	97500	97500	0
203	20240627	165700	65413100	97500	97500	97500	97500	0
204	20240627	165600	65413100	97500	97500	97500	97500	0
205	20240627	165500	65413100	97500	97500	97500	97500	0
206	20240627	165400	65413100	97500	97500	97500	97500	0
207	20240627	165300	65413100	97500	97500	97500	97500	0
208	20240627	165200	65413100	97500	97500	97500	97500	0
209	20240627	165100	65413100	97500	97500	97500	97500	0
210	20240627	165000	65413100	97500	97500	97500	97500	0
211	20240627	164900	65413100	97500	97500	97500	97500	0
212	20240627	164800	65413100	97500	97500	97500	97500	7
213	20240627	164700	65413100	97500	97500	97500	97500	0
214	20240627	164600	65413100	97500	97500	97500	97500	0
215	20240627	164500	65413100	97500	97500	97500	97500	0
216	20240627	164400	65413100	97500	97500	97500	97500	0
217	20240627	164300	65413100	97500	97500	97500	97500	0
218	20240627	164200	65413100	97500	97500	97500	97500	0
219	20240627	164100	65413100	97500	97500	97500	97500	0
220	20240627	164000	65413100	97500	97500	97500	97500	0
221	20240627	163900	65413100	97500	97500	97500	97500	0
222	20240627	163800	65413100	97500	97500	97500	97500	0
223	20240627	163700	65413100	97500	97500	97500	97500	0
224	20240627	163600	65413100	97500	97500	97500	97500	0
225	20240627	163500	65413100	97500	97500	97500	97500	0
226	20240627	163400	65413100	97500	97500	97500	97500	0
227	20240627	163300	65413100	97500	97500	97500	97500	0
228	20240627	163200	65413100	97500	97500	97500	97500	0
229	20240627	163100	65413100	97500	97500	97500	97500	0
230	20240627	163000	65413100	97500	97500	97500	97500	0
231	20240627	162900	65413100	97500	97500	97500	97500	0
232	20240627	162800	65413100	97500	97500	97500	97500	0
233	20240627	162700	65413100	97500	97500	97500	97500	0
234	20240627	162600	65413100	97500	97500	97500	97500	0
235	20240627	162500	65413100	97500	97500	97500	97500	0
236	20240627	162400	65413100	97500	97500	97500	97500	0
237	20240627	162300	65413100	97500	97500	97500	97500	0
238	20240627	162200	65413100	97500	97500	97500	97500	0
239	20240627	162100	65413100	97500	97500	97500	97500	0
240	20240627	162000	65413100	97500	97500	97500	97500	0
241	20240627	161900	65413100	97500	97500	97500	97500	0
242	20240627	161800	65413100	97500	97500	97500	97500	7
243	20240627	161700	65413100	97500	97500	97500	97500	0
244	20240627	161600	65413100	97500	97500	97500	97500	0
245	20240627	161500	65413100	97500	97500	97500	97500	0
246	20240627	161400	65413100	97500	97500	97500	97500	0
247	20240627	161300	65413100	97500	97500	97500	97500	0
248	20240627	161200	65413100	97500	97500	97500	97500	0
249	20240627	161100	65413100	97500	97500	97500	97500	0
250	20240627	161000	65413100	97500	97500	97500	97500	0
251	20240627	160900	65413100	97500	97500	97500	97500	0
252	20240627	160800	65413100	97500	97500	97500	97500	0
253	20240627	160700	65413100	97500	97500	97500	97500	0
254	20240627	160600	65413100	97500	97500	97500	97500	0
255	20240627	160500	65413100	97500	97500	97500	97500	0
256	20240627	160400	65413100	97500	97500	97500	97500	0
257	20240627	160300	65413100	97500	97500	97500	97500	0
258	20240627	160200	65413100	97500	97500	97500	97500	0
259	20240627	160100	65413100	97500	97500	97500	97500	0
260	20240627	160000	65413100	97500	97500	97500	97500	0
261	20240627	155900	65413100	97500	97500	97500	97500	0
262	20240627	155800	65413100	97500	97500	97500	97500	0
263	20240627	155700	65413100	97500	97500	97500	97500	0
264	20240627	155600	65413100	97500	97500	97500	97500	0
265	20240627	155500	65413100	97500	97500	97500	97500	0
266	20240627	155400	65413100	97500	97500	97500	97500	0
267	20240627	155300	65413100	97500	97500	97500	97500	0
268	20240627	155200	65413100	97500	97500	97500	97500	0
269	20240627	155100	65413100	97500	97500	97500	97500	0
270	20240627	155000	65413100	97500	97500	97500	97500	0
271	20240627	154900	65413100	97500	97500	97500	97500	0
272	20240627	154800	65413100	97500	97500	97500	97500	7
273	20240627	154700	65413100	97500	97500	97500	97500	0
274	20240627	154600	65413100	97500	97500	97500	97500	0
275	20240627	154500	65413100	97500	97500	97500	97500	0
276	20240627	154400	65413100	97500	97500	97500	97500	0
277	20240627	154300	65413100	97500	97500	97500	97500	0
278	20240627	154200	65413100	97500	97500	97500	97500	0
279	20240627	154100	65413100	97500	97500	97500	97500	0
280	20240627	154000	65413100	97500	97500	97500	97500	0
281	20240627	153900	65413100	97500	97500	97500	97500	0
282	20240627	153800	65413100	97500	97500	97500	97500	0
283	20240627	153700	65413100	97500	97500	97500	97500	0
284	20240627	153600	65413100	97500	97500	97500	97500	0
285	20240627	153500	65413100	97500	97500	97500	97500	0
286	20240627	153400	65413100	97500	97500	97500	97500	0
287	20240627	153300	65413100	97500	97500	97500	97500	0
288	20240627	153200	65413100	97500	97500	97500	97500	0
289	20240627	153100	65413100	97500	97500	97500	97500	0
290	20240627	153000	65413100	97500	97500	97500	97500	7
291	20240627	152900	64730600	97300	97300	97300	97300	0
292	20240627	152800	64730600	97300	97300	97300	97300	0
293	20240627	152700	64730600	97300	97300	97300	97300	0
294	20240627	152600	64730600	97300	97300	97300	97300	0
295	20240627	152500	64730600	97300	97300	97300	97300	0
296	20240627	152400	64730600	97300	97300	97300	97300	0
297	20240627	152300	64730600	97300	97300	97300	97300	0
298	20240627	152200	64730600	97300	97300	97300	97300	0
299	20240627	152100	64730600	97300	97300	97300	97300	0
300	20240627	152000	64730600	97300	97300	97300	97300	0
301	20240627	151900	64730600	97300	97300	97300	97300	0
302	20240627	151800	64730600	97300	97300	97300	97300	0
303	20240627	151700	64730600	97300	97300	97300	97200	12
304	20240627	151600	63563100	97300	97300	97300	97300	8
305	20240627	151500	62784700	97300	97300	97300	97300	1
306	20240627	151400	62687400	97300	97300	97300	97300	0
307	20240627	151300	62687400	97300	97300	97300	97300	0
308	20240627	151200	62687400	97300	97300	97300	97300	0
309	20240627	151100	62687400	97300	97300	97300	97300	0
310	20240627	151000	62687400	97300	97300	97300	97300	0
311	20240627	150900	62687400	97300	97300	97300	97300	1
312	20240627	150800	62590100	97500	97500	97500	97500	0
313	20240627	150700	62590100	97500	97500	97500	97500	0
314	20240627	150600	62590100	97500	97500	97500	97500	0
315	20240627	150500	62590100	97500	97500	97500	97500	8
316	20240627	150400	61810100	97400	97400	97400	97400	0
317	20240627	150300	61810100	97400	97400	97400	97400	0
318	20240627	150200	61810100	97400	97400	97400	97400	0
319	20240627	150100	61810100	97400	97400	97400	97400	0
320	20240627	150000	61810100	97400	97400	97400	97400	0
321	20240627	145900	61810100	97400	97400	97400	97400	0
322	20240627	145800	61810100	97400	97400	97400	97400	0
323	20240627	145700	61810100	97400	97400	97400	97400	0
324	20240627	145600	61810100	97400	97400	97500	97400	17
325	20240627	145500	60153600	97500	97500	97500	97500	0
326	20240627	145400	60153600	97500	97500	97500	97500	0
327	20240627	145300	60153600	97500	97500	97500	97500	0
328	20240627	145200	60153600	97500	97500	97500	97500	0
329	20240627	145100	60153600	97500	97500	97500	97500	0
330	20240627	145000	60153600	97500	97500	97500	97500	0
331	20240627	144900	60153600	97500	97500	97500	97500	0
332	20240627	144800	60153600	97500	97500	97500	97500	0
333	20240627	144700	60153600	97500	97500	97500	97500	0
334	20240627	144600	60153600	97500	97500	97500	97500	0
335	20240627	144500	60153600	97500	97500	97500	97500	0
336	20240627	144400	60153600	97500	97500	97500	97500	0
337	20240627	144300	60153600	97500	97500	97500	97500	0
338	20240627	144200	60153600	97500	97500	97500	97500	0
339	20240627	144100	60153600	97500	97500	97500	97500	1
340	20240627	144000	60056100	97000	97000	97000	97000	0
341	20240627	143900	60056100	97000	97000	97000	97000	0
342	20240627	143800	60056100	97000	97000	97000	97000	0
343	20240627	143700	60056100	97000	97000	97000	97000	0
344	20240627	143600	60056100	97000	97000	97000	97000	0
345	20240627	143500	60056100	97000	97000	97000	97000	0
346	20240627	143400	60056100	97000	97000	97000	97000	0
347	20240627	143300	60056100	97000	97000	97000	97000	0
348	20240627	143200	60056100	97000	97000	97000	97000	0
349	20240627	143100	60056100	97000	97000	97000	97000	0
350	20240627	143000	60056100	97000	97000	97000	97000	0
351	20240627	142900	60056100	97000	97000	97000	97000	0
352	20240627	142800	60056100	97000	97000	97000	97000	0
353	20240627	142700	60056100	97000	97000	97000	97000	53
354	20240627	142600	54915100	97100	97100	97100	97100	2
355	20240627	142500	54720900	97100	97200	97200	97100	8
356	20240627	142400	53944000	97200	97200	97200	97200	0
357	20240627	142300	53944000	97200	97200	97200	97200	4
358	20240627	142200	53555200	97300	97300	97300	97300	0
359	20240627	142100	53555200	97300	97300	97300	97300	1
360	20240627	142000	53457900	97300	97300	97300	97300	11
361	20240627	141900	52387600	97400	97400	97400	97400	1
362	20240627	141800	52290200	97400	97400	97400	97400	0
363	20240627	141700	52290200	97400	97400	97400	97400	1
364	20240627	141600	52192800	97400	97400	97400	97400	1
365	20240627	141500	52095400	97400	97400	97400	97400	0
366	20240627	141400	52095400	97400	97400	97400	97400	1
367	20240627	141300	51998000	97400	97400	97400	97400	0
368	20240627	141200	51998000	97400	97400	97400	97400	1
369	20240627	141100	51900600	97400	97400	97400	97400	0
370	20240627	141000	51900600	97400	97400	97400	97400	1
371	20240627	140900	51803200	97400	97400	97400	97400	0
372	20240627	140800	51803200	97400	97400	97400	97400	1
373	20240627	140700	51705800	97500	97500	97500	97500	1
374	20240627	140600	51608300	97500	97500	97500	97500	0
375	20240627	140500	51608300	97500	97500	97500	97500	1
376	20240627	140400	51510800	97500	97500	97500	97500	0
377	20240627	140300	51510800	97500	97500	97500	97500	1
378	20240627	140200	51413300	97500	97500	97500	97500	0
379	20240627	140100	51413300	97500	97500	97500	97500	1
380	20240627	140000	51315800	97500	97500	97500	97500	1
381	20240627	135900	51218300	97500	97500	97500	97500	0
382	20240627	135800	51218300	97500	97500	97500	97500	1
383	20240627	135700	51120800	97500	97500	97500	97500	0
384	20240627	135600	51120800	97500	97500	97500	97500	1
385	20240627	135500	51023300	97500	97500	97500	97500	10
386	20240627	135400	50048300	97500	97500	97500	97500	1
387	20240627	135300	49950800	97500	97500	97500	97500	0
388	20240627	135200	49950800	97500	97500	97500	97500	1
389	20240627	135100	49853300	97500	97500	97500	97500	1
390	20240627	135000	49755800	97500	97500	97500	97500	1
391	20240627	134900	49658300	97300	97300	97300	97300	0
392	20240627	134800	49658300	97300	97300	97300	97300	0
393	20240627	134700	49658300	97300	97300	97300	97300	0
394	20240627	134600	49658300	97300	97300	97300	97300	0
395	20240627	134500	49658300	97300	97300	97300	97300	0
396	20240627	134400	49658300	97300	97300	97300	97300	2
397	20240627	134300	49463700	97300	97300	97300	97300	5
398	20240627	134200	48977200	97400	97400	97400	97400	1
399	20240627	134100	48879800	97400	97400	97400	97400	0
400	20240627	134000	48879800	97400	97400	97400	97400	2
401	20240627	133900	48685000	97400	97400	97400	97400	1
402	20240627	133800	48587600	97500	97500	97500	97500	1
403	20240627	133700	48490100	97400	97400	97400	97400	1
404	20240627	133600	48392700	97300	97300	97300	97300	0
405	20240627	133500	48392700	97300	97300	97300	97300	0
406	20240627	133400	48392700	97300	97300	97300	97300	0
407	20240627	133300	48392700	97300	97300	97300	97300	0
408	20240627	133200	48392700	97300	97300	97300	97300	0
409	20240627	133100	48392700	97300	97300	97300	97300	0
410	20240627	133000	48392700	97300	97300	97300	97300	0
411	20240627	132900	48392700	97300	97300	97300	97300	33
412	20240627	132800	45181800	97300	97300	97300	97300	1
413	20240627	132700	45084500	97400	97400	97400	97400	0
414	20240627	132600	45084500	97400	97400	97400	97400	2
415	20240627	132500	44889700	97400	97400	97400	97400	0
416	20240627	132400	44889700	97400	97400	97400	97400	1
417	20240627	132300	44792300	97400	97400	97400	97400	0
418	20240627	132200	44792300	97400	97400	97400	97400	1
419	20240627	132100	44694900	97400	97400	97400	97400	1
420	20240627	132000	44597500	97400	97400	97400	97400	0
421	20240627	131900	44597500	97400	97400	97400	97400	1
422	20240627	131800	44500100	97400	97400	97400	97400	0
423	20240627	131700	44500100	97400	97400	97400	97400	1
424	20240627	131600	44402700	97400	97400	97400	97400	0
425	20240627	131500	44402700	97400	97400	97400	97400	2
426	20240627	131400	44207900	97400	97500	97500	97400	2
427	20240627	131300	44013000	97500	97400	97500	97400	3
428	20240627	131200	43720700	97500	97500	97500	97500	1
429	20240627	131100	43623200	97500	97500	97500	97500	0
430	20240627	131000	43623200	97500	97500	97500	97500	1
431	20240627	130900	43525700	97500	97500	97500	97500	0
432	20240627	130800	43525700	97500	97500	97500	97500	1
433	20240627	130700	43428200	97500	97500	97500	97500	0
434	20240627	130600	43428200	97500	97500	97500	97500	2
435	20240627	130500	43233200	97500	97500	97500	97500	1
436	20240627	130400	43135700	97400	97400	97400	97400	0
437	20240627	130300	43135700	97400	97400	97400	97400	0
438	20240627	130200	43135700	97400	97400	97400	97400	0
439	20240627	130100	43135700	97400	97400	97400	97400	2
440	20240627	130000	42940900	97400	97400	97400	97400	0
441	20240627	125900	42940900	97400	97400	97400	97400	1
442	20240627	125800	42843500	97300	97300	97300	97300	0
443	20240627	125700	42843500	97300	97300	97300	97300	1
444	20240627	125600	42746200	97400	97400	97400	97400	1
445	20240627	125500	42648800	97400	97400	97400	97400	0
446	20240627	125400	42648800	97400	97400	97400	97400	1
447	20240627	125300	42551400	97400	97400	97400	97400	0
448	20240627	125200	42551400	97400	97400	97400	97400	7
449	20240627	125100	41869600	97500	97500	97500	97500	1
450	20240627	125000	41772100	97500	97500	97500	97500	0
451	20240627	124900	41772100	97500	97500	97500	97500	1
452	20240627	124800	41674600	97500	97500	97500	97500	0
453	20240627	124700	41674600	97500	97500	97500	97500	1
454	20240627	124600	41577100	97500	97500	97500	97500	0
455	20240627	124500	41577100	97500	97500	97500	97500	1
456	20240627	124400	41479600	97500	97500	97500	97500	0
457	20240627	124300	41479600	97500	97500	97500	97500	1
458	20240627	124200	41382100	97500	97500	97500	97500	1
459	20240627	124100	41284600	97500	97500	97500	97500	0
460	20240627	124000	41284600	97500	97500	97500	97500	1
461	20240627	123900	41187100	97500	97500	97500	97500	0
462	20240627	123800	41187100	97500	97500	97500	97500	1
463	20240627	123700	41089600	97500	97500	97500	97500	0
464	20240627	123600	41089600	97500	97500	97500	97500	1
465	20240627	123500	40992100	97500	97500	97500	97500	1
466	20240627	123400	40894600	97500	97500	97500	97500	0
467	20240627	123300	40894600	97500	97500	97500	97500	1
468	20240627	123200	40797100	97500	97500	97500	97500	0
469	20240627	123100	40797100	97500	97500	97500	97500	1
470	20240627	123000	40699600	97500	97500	97500	97500	0
471	20240627	122900	40699600	97500	97500	97500	97500	1
472	20240627	122800	40602100	97500	97500	97500	97500	1
473	20240627	122700	40504600	97500	97500	97500	97500	0
474	20240627	122600	40504600	97500	97500	97500	97500	1
475	20240627	122500	40407100	97500	97500	97500	97500	0
476	20240627	122400	40407100	97500	97500	97500	97500	1
477	20240627	122300	40309600	97500	97500	97500	97500	0
478	20240627	122200	40309600	97500	97500	97500	97500	6
479	20240627	122100	39724600	97500	97500	97500	97500	1
480	20240627	122000	39627100	97500	97500	97500	97500	0
481	20240627	121900	39627100	97500	97500	97500	97500	1
482	20240627	121800	39529600	97500	97500	97500	97500	0
483	20240627	121700	39529600	97500	97500	97500	97500	2
484	20240627	121600	39334600	97500	97500	97500	97500	0
485	20240627	121500	39334600	97500	97500	97500	97500	1
486	20240627	121400	39237100	97600	97600	97600	97600	0
487	20240627	121300	39237100	97600	97600	97600	97600	1
488	20240627	121200	39139500	97600	97600	97600	97600	1
489	20240627	121100	39041900	97600	97600	97600	97600	1
490	20240627	121000	38944300	97600	97600	97600	97600	1
491	20240627	120900	38846700	97600	97600	97600	97600	0
492	20240627	120800	38846700	97600	97600	97600	97600	1
493	20240627	120700	38749100	97600	97600	97600	97600	0
494	20240627	120600	38749100	97600	97600	97600	97600	1
495	20240627	120500	38651500	97600	97600	97600	97600	1
496	20240627	120400	38553900	97600	97600	97600	97600	0
497	20240627	120300	38553900	97600	97600	97600	97600	1
498	20240627	120200	38456300	97600	97500	97600	97500	10
499	20240627	120100	37481200	97600	97600	97600	97600	1
500	20240627	120000	37383600	97600	97600	97600	97600	0
501	20240627	115900	37383600	97600	97600	97600	97600	1
502	20240627	115800	37286000	97600	97600	97600	97600	1
503	20240627	115700	37188400	97600	97600	97600	97600	0
504	20240627	115600	37188400	97600	97600	97600	97600	1
505	20240627	115500	37090800	97600	97600	97600	97600	0
506	20240627	115400	37090800	97600	97600	97600	97600	1
507	20240627	115300	36993200	97600	97600	97600	97600	0
508	20240627	115200	36993200	97600	97600	97600	97600	1
509	20240627	115100	36895600	97600	97600	97600	97600	0
510	20240627	115000	36895600	97600	97600	97600	97600	1
511	20240627	114900	36798000	97600	97600	97600	97600	1
512	20240627	114800	36700400	97600	97600	97600	97600	0
513	20240627	114700	36700400	97600	97600	97600	97600	1
514	20240627	114600	36602800	97600	97600	97600	97600	0
515	20240627	114500	36602800	97600	97600	97600	97600	1
516	20240627	114400	36505200	97600	97600	97600	97600	0
517	20240627	114300	36505200	97600	97600	97600	97600	1
518	20240627	114200	36407600	97600	97600	97600	97600	1
519	20240627	114100	36310000	97600	97600	97600	97600	0
520	20240627	114000	36310000	97600	97600	97600	97600	1
521	20240627	113900	36212400	97600	97600	97600	97600	0
522	20240627	113800	36212400	97600	97600	97600	97600	1
523	20240627	113700	36114800	97600	97600	97600	97600	0
524	20240627	113600	36114800	97600	97600	97600	97600	1
525	20240627	113500	36017200	97600	97600	97600	97600	4
526	20240627	113400	35626800	97600	97600	97600	97600	0
527	20240627	113300	35626800	97600	97600	97600	97600	5
528	20240627	113200	35138800	97200	97200	97200	97200	0
529	20240627	113100	35138800	97200	97200	97200	97200	0
530	20240627	113000	35138800	97200	97200	97200	97200	0
531	20240627	112900	35138800	97200	97200	97200	97200	0
532	20240627	112800	35138800	97200	97200	97200	97200	0
533	20240627	112700	35138800	97200	97200	97200	97200	0
534	20240627	112600	35138800	97200	97200	97200	97200	0
535	20240627	112500	35138800	97200	97200	97200	97200	0
536	20240627	112400	35138800	97200	97200	97200	97200	0
537	20240627	112300	35138800	97200	97400	97400	97200	13
538	20240627	112200	33873200	97400	97400	97400	97400	3
539	20240627	112100	33581000	97400	97400	97400	97400	0
540	20240627	112000	33581000	97400	97500	97500	97400	2
541	20240627	111900	33386100	97600	97600	97600	97600	1
542	20240627	111800	33288500	97600	97600	97600	97600	0
543	20240627	111700	33288500	97600	97600	97600	97600	1
544	20240627	111600	33190900	97600	97600	97600	97600	0
545	20240627	111500	33190900	97600	97600	97600	97600	1
546	20240627	111400	33093300	97600	97600	97600	97600	4
547	20240627	111300	32702900	97700	97700	97700	97700	1
548	20240627	111200	32605200	97700	97700	97700	97700	1
549	20240627	111100	32507500	97700	97700	97700	97700	0
550	20240627	111000	32507500	97700	97700	97700	97700	2
551	20240627	110900	32312100	97700	97700	97700	97700	5
552	20240627	110800	31823600	97700	97700	97700	97700	1
553	20240627	110700	31725900	97600	97600	97600	97600	0
554	20240627	110600	31725900	97600	97600	97600	97600	0
555	20240627	110500	31725900	97600	97700	97700	97600	2
556	20240627	110400	31530600	97600	97600	97600	97600	0
557	20240627	110300	31530600	97600	97600	97600	97600	2
558	20240627	110200	31335400	97500	97500	97500	97500	0
559	20240627	110100	31335400	97500	97500	97500	97500	0
560	20240627	110000	31335400	97500	97500	97500	97500	0
561	20240627	105900	31335400	97500	97500	97500	97500	0
562	20240627	105800	31335400	97500	97500	97500	97500	0
563	20240627	105700	31335400	97500	97500	97500	97500	0
564	20240627	105600	31335400	97500	97500	97500	97500	0
565	20240627	105500	31335400	97500	97500	97500	97500	4
566	20240627	105400	30945400	97600	97600	97600	97600	1
567	20240627	105300	30847800	97600	97600	97600	97600	0
568	20240627	105200	30847800	97600	97600	97600	97600	1
569	20240627	105100	30750200	97600	97600	97600	97600	0
570	20240627	105000	30750200	97600	97600	97600	97600	1
571	20240627	104900	30652600	97600	97600	97600	97600	1
572	20240627	104800	30555000	97600	97600	97600	97600	0
573	20240627	104700	30555000	97600	97600	97600	97600	1
574	20240627	104600	30457400	97600	97600	97600	97600	0
575	20240627	104500	30457400	97600	97600	97600	97600	15
576	20240627	104400	28993400	97600	97600	97600	97600	0
577	20240627	104300	28993400	97600	97600	97600	97600	3
578	20240627	104200	28700600	97500	97500	97500	97500	0
579	20240627	104100	28700600	97500	97500	97500	97500	0
580	20240627	104000	28700600	97500	97500	97500	97500	0
581	20240627	103900	28700600	97500	97500	97500	97500	0
582	20240627	103800	28700600	97500	97500	97500	97500	0
583	20240627	103700	28700600	97500	97500	97500	97500	0
584	20240627	103600	28700600	97500	97500	97500	97500	4
585	20240627	103500	28310600	97500	97500	97500	97500	0
586	20240627	103400	28310600	97500	97500	97500	97500	0
587	20240627	103300	28310600	97500	97500	97500	97500	0
588	20240627	103200	28310600	97500	97500	97500	97500	0
589	20240627	103100	28310600	97500	97500	97500	97500	0
590	20240627	103000	28310600	97500	97500	97500	97500	1
591	20240627	102900	28213100	97500	97500	97500	97500	0
592	20240627	102800	28213100	97500	97500	97500	97500	0
593	20240627	102700	28213100	97500	97500	97500	97500	0
594	20240627	102600	28213100	97500	97500	97500	97500	1
595	20240627	102500	28115600	97500	97500	97500	97500	0
596	20240627	102400	28115600	97500	97500	97500	97500	0
597	20240627	102300	28115600	97500	97500	97500	97500	0
598	20240627	102200	28115600	97500	97500	97500	97500	0
599	20240627	102100	28115600	97500	97500	97500	97500	0
600	20240627	102000	28115600	97500	97500	97500	97500	1
601	20240627	101900	28018100	97500	97500	97500	97500	1
602	20240627	101800	27920600	97500	97500	97500	97500	0
603	20240627	101700	27920600	97500	97500	97500	97500	1
604	20240627	101600	27823100	97500	97500	97500	97500	1
605	20240627	101500	27725600	97400	97400	97400	97400	0
606	20240627	101400	27725600	97400	97400	97400	97400	0
607	20240627	101300	27725600	97400	97400	97400	97400	0
608	20240627	101200	27725600	97400	97400	97400	97400	0
609	20240627	101100	27725600	97400	97400	97400	97400	0
610	20240627	101000	27725600	97400	97400	97400	97400	0
611	20240627	100900	27725600	97400	97400	97400	97400	0
612	20240627	100800	27725600	97400	97400	97400	97400	1
613	20240627	100700	27628200	97000	97000	97000	97000	0
614	20240627	100600	27628200	97000	97000	97000	97000	0
615	20240627	100500	27628200	97000	97000	97000	97000	0
616	20240627	100400	27628200	97000	97000	97000	97000	0
617	20240627	100300	27628200	97000	97000	97000	97000	0
618	20240627	100200	27628200	97000	97000	97000	97000	0
619	20240627	100100	27628200	97000	97000	97000	97000	0
620	20240627	100000	27628200	97000	97000	97000	97000	0
621	20240627	095900	27628200	97000	97200	97200	97000	98
622	20240627	095800	18119300	97500	97500	97500	97500	8
623	20240627	095700	17339300	97500	97500	97500	97500	0
624	20240627	095600	17339300	97500	97500	97500	97500	0
625	20240627	095500	17339300	97500	97500	97500	97500	0
626	20240627	095400	17339300	97500	97500	97500	97500	0
627	20240627	095300	17339300	97500	97500	97500	97500	0
628	20240627	095200	17339300	97500	97500	97500	97500	0
629	20240627	095100	17339300	97500	97500	97500	97500	0
630	20240627	095000	17339300	97500	97500	97500	97500	0
631	20240627	094900	17339300	97500	97500	97500	97500	0
632	20240627	094800	17339300	97500	97500	97500	97500	0
633	20240627	094700	17339300	97500	97500	97500	97500	0
634	20240627	094600	17339300	97500	97500	97500	97500	1
635	20240627	094500	17241800	97500	97500	97500	97500	0
636	20240627	094400	17241800	97500	97500	97500	97500	1
637	20240627	094300	17144300	97500	97500	97500	97500	0
638	20240627	094200	17144300	97500	97500	97500	97500	1
639	20240627	094100	17046800	97500	97500	97500	97500	0
640	20240627	094000	17046800	97500	97500	97500	97500	3
641	20240627	093900	16754300	97600	97600	97600	97600	0
642	20240627	093800	16754300	97600	97600	97600	97600	1
643	20240627	093700	16656700	97600	97600	97600	97600	1
644	20240627	093600	16559100	97600	97600	97600	97600	0
645	20240627	093500	16559100	97600	97600	97600	97600	1
646	20240627	093400	16461500	97600	97600	97600	97600	0
647	20240627	093300	16461500	97600	97600	97600	97600	1
648	20240627	093200	16363900	97600	97600	97600	97600	0
649	20240627	093100	16363900	97600	97600	97600	97600	1
650	20240627	093000	16266300	97600	97600	97600	97600	1
651	20240627	092900	16168700	97600	97600	97600	97600	0
652	20240627	092800	16168700	97600	97600	97600	97600	1
653	20240627	092700	16071100	97600	97600	97600	97600	0
654	20240627	092600	16071100	97600	97600	97600	97600	1
655	20240627	092500	15973500	97600	97600	97600	97600	2
656	20240627	092400	15778300	97600	97600	97600	97600	0
657	20240627	092300	15778300	97600	97600	97600	97600	0
658	20240627	092200	15778300	97600	97600	97600	97600	0
659	20240627	092100	15778300	97600	97600	97600	97600	1
660	20240627	092000	15680700	97600	97600	97600	97600	0
661	20240627	091900	15680700	97600	97600	97600	97600	4
662	20240627	091800	15290300	97600	97600	97600	97600	4
663	20240627	091700	14899900	97500	97500	97500	97500	1
664	20240627	091600	14802400	97200	97200	97200	97200	0
665	20240627	091500	14802400	97200	97200	97200	97200	0
666	20240627	091400	14802400	97200	97200	97200	97200	0
667	20240627	091300	14802400	97200	97200	97200	97200	18
668	20240627	091200	13052800	97300	97300	97300	97300	5
669	20240627	091100	12566300	97300	97300	97300	97300	3
670	20240627	091000	12274400	97300	97300	97300	97300	0
671	20240627	090900	12274400	97300	97300	97300	97300	14
672	20240627	090800	10912200	97300	97400	97400	97300	64
673	20240627	090700	4682900	97500	97600	97600	97500	11
674	20240627	090600	3610300	97600	97600	97600	97600	0
675	20240627	090500	3610300	97600	97600	97600	97600	1
676	20240627	090400	3512700	97600	97600	97600	97600	1
677	20240627	090300	3415100	97600	97600	97600	97600	0
678	20240627	090200	3415100	97600	97600	97600	97500	30
679	20240627	090100	488000	97600	97600	97600	97600	0
680	20240627	090000	488000	97600	97600	97600	97600	5