KissMeData/009770/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	185500	10646700	26650	26650	26650	26650	5
3	20240628	185400	10646700	26650	26650	26650	26650	0
4	20240628	185300	10646700	26650	26650	26650	26650	0
5	20240628	185200	10646700	26650	26650	26650	26650	0
6	20240628	185100	10646700	26650	26650	26650	26650	0
7	20240628	185000	10646700	26650	26650	26650	26650	0
8	20240628	184900	10646700	26650	26650	26650	26650	0
9	20240628	184800	10646700	26650	26650	26650	26650	0
10	20240628	184700	10646700	26650	26650	26650	26650	0
11	20240628	184600	10646700	26650	26650	26650	26650	0
12	20240628	184500	10646700	26650	26650	26650	26650	0
13	20240628	184400	10646700	26650	26650	26650	26650	0
14	20240628	184300	10646700	26650	26650	26650	26650	0
15	20240628	184200	10646700	26650	26650	26650	26650	0
16	20240628	184100	10646700	26650	26650	26650	26650	0
17	20240628	184000	10646700	26650	26650	26650	26650	0
18	20240628	183900	10646700	26650	26650	26650	26650	0
19	20240628	183800	10646700	26650	26650	26650	26650	0
20	20240628	183700	10646700	26650	26650	26650	26650	0
21	20240628	183600	10646700	26650	26650	26650	26650	0
22	20240628	183500	10646700	26650	26650	26650	26650	0
23	20240628	183400	10646700	26650	26650	26650	26650	0
24	20240628	183300	10646700	26650	26650	26650	26650	0
25	20240628	183200	10646700	26650	26650	26650	26650	0
26	20240628	183100	10646700	26650	26650	26650	26650	0
27	20240628	183000	10646700	26650	26650	26650	26650	0
28	20240628	182900	10646700	26650	26650	26650	26650	0
29	20240628	182800	10646700	26650	26650	26650	26650	0
30	20240628	182700	10646700	26650	26650	26650	26650	0
31	20240628	182600	10646700	26650	26650	26650	26650	0
32	20240628	182500	10646700	26650	26650	26650	26650	5
33	20240628	182400	10646700	26650	26650	26650	26650	0
34	20240628	182300	10646700	26650	26650	26650	26650	0
35	20240628	182200	10646700	26650	26650	26650	26650	0
36	20240628	182100	10646700	26650	26650	26650	26650	0
37	20240628	182000	10646700	26650	26650	26650	26650	0
38	20240628	181900	10646700	26650	26650	26650	26650	0
39	20240628	181800	10646700	26650	26650	26650	26650	0
40	20240628	181700	10646700	26650	26650	26650	26650	0
41	20240628	181600	10646700	26650	26650	26650	26650	0
42	20240628	181500	10646700	26650	26650	26650	26650	0
43	20240628	181400	10646700	26650	26650	26650	26650	0
44	20240628	181300	10646700	26650	26650	26650	26650	0
45	20240628	181200	10646700	26650	26650	26650	26650	0
46	20240628	181100	10646700	26650	26650	26650	26650	0
47	20240628	181000	10646700	26650	26650	26650	26650	0
48	20240628	180900	10646700	26650	26650	26650	26650	0
49	20240628	180800	10646700	26650	26650	26650	26650	0
50	20240628	180700	10646700	26650	26650	26650	26650	0
51	20240628	180600	10646700	26650	26650	26650	26650	0
52	20240628	180500	10646700	26650	26650	26650	26650	0
53	20240628	180400	10646700	26650	26650	26650	26650	0
54	20240628	180300	10646700	26650	26650	26650	26650	0
55	20240628	180200	10646700	26650	26650	26650	26650	0
56	20240628	180100	10646700	26650	26650	26650	26650	0
57	20240628	180000	10646700	26650	26650	26650	26650	0
58	20240628	175900	10646700	26650	26650	26650	26650	0
59	20240628	175800	10646700	26650	26650	26650	26650	0
60	20240628	175700	10646700	26650	26650	26650	26650	0
61	20240628	175600	10646700	26650	26650	26650	26650	0
62	20240628	175500	10646700	26650	26650	26650	26650	5
63	20240628	175400	10646700	26650	26650	26650	26650	0
64	20240628	175300	10646700	26650	26650	26650	26650	0
65	20240628	175200	10646700	26650	26650	26650	26650	0
66	20240628	175100	10646700	26650	26650	26650	26650	0
67	20240628	175000	10646700	26650	26650	26650	26650	0
68	20240628	174900	10646700	26650	26650	26650	26650	0
69	20240628	174800	10646700	26650	26650	26650	26650	0
70	20240628	174700	10646700	26650	26650	26650	26650	0
71	20240628	174600	10646700	26650	26650	26650	26650	0
72	20240628	174500	10646700	26650	26650	26650	26650	0
73	20240628	174400	10646700	26650	26650	26650	26650	0
74	20240628	174300	10646700	26650	26650	26650	26650	0
75	20240628	174200	10646700	26650	26650	26650	26650	0
76	20240628	174100	10646700	26650	26650	26650	26650	0
77	20240628	174000	10646700	26650	26650	26650	26650	0
78	20240628	173900	10646700	26650	26650	26650	26650	0
79	20240628	173800	10646700	26650	26650	26650	26650	0
80	20240628	173700	10646700	26650	26650	26650	26650	0
81	20240628	173600	10646700	26650	26650	26650	26650	0
82	20240628	173500	10646700	26650	26650	26650	26650	0
83	20240628	173400	10646700	26650	26650	26650	26650	0
84	20240628	173300	10646700	26650	26650	26650	26650	0
85	20240628	173200	10646700	26650	26650	26650	26650	0
86	20240628	173100	10646700	26650	26650	26650	26650	0
87	20240628	173000	10646700	26650	26650	26650	26650	0
88	20240628	172900	10646700	26650	26650	26650	26650	0
89	20240628	172800	10646700	26650	26650	26650	26650	0
90	20240628	172700	10646700	26650	26650	26650	26650	0
91	20240628	172600	10646700	26650	26650	26650	26650	0
92	20240628	172500	10646700	26650	26650	26650	26650	5
93	20240628	172400	10646700	26650	26650	26650	26650	0
94	20240628	172300	10646700	26650	26650	26650	26650	0
95	20240628	172200	10646700	26650	26650	26650	26650	0
96	20240628	172100	10646700	26650	26650	26650	26650	0
97	20240628	172000	10646700	26650	26650	26650	26650	0
98	20240628	171900	10646700	26650	26650	26650	26650	0
99	20240628	171800	10646700	26650	26650	26650	26650	0
100	20240628	171700	10646700	26650	26650	26650	26650	0
101	20240628	171600	10646700	26650	26650	26650	26650	0
102	20240628	171500	10646700	26650	26650	26650	26650	0
103	20240628	171400	10646700	26650	26650	26650	26650	0
104	20240628	171300	10646700	26650	26650	26650	26650	0
105	20240628	171200	10646700	26650	26650	26650	26650	0
106	20240628	171100	10646700	26650	26650	26650	26650	0
107	20240628	171000	10646700	26650	26650	26650	26650	0
108	20240628	170900	10646700	26650	26650	26650	26650	0
109	20240628	170800	10646700	26650	26650	26650	26650	0
110	20240628	170700	10646700	26650	26650	26650	26650	0
111	20240628	170600	10646700	26650	26650	26650	26650	0
112	20240628	170500	10646700	26650	26650	26650	26650	0
113	20240628	170400	10646700	26650	26650	26650	26650	0
114	20240628	170300	10646700	26650	26650	26650	26650	0
115	20240628	170200	10646700	26650	26650	26650	26650	0
116	20240628	170100	10646700	26650	26650	26650	26650	0
117	20240628	170000	10646700	26650	26650	26650	26650	0
118	20240628	165900	10646700	26650	26650	26650	26650	0
119	20240628	165800	10646700	26650	26650	26650	26650	0
120	20240628	165700	10646700	26650	26650	26650	26650	0
121	20240628	165600	10646700	26650	26650	26650	26650	0
122	20240628	165500	10646700	26650	26650	26650	26650	5
123	20240628	165400	10646700	26650	26650	26650	26650	0
124	20240628	165300	10646700	26650	26650	26650	26650	0
125	20240628	165200	10646700	26650	26650	26650	26650	0
126	20240628	165100	10646700	26650	26650	26650	26650	0
127	20240628	165000	10646700	26650	26650	26650	26650	0
128	20240628	164900	10646700	26650	26650	26650	26650	0
129	20240628	164800	10646700	26650	26650	26650	26650	0
130	20240628	164700	10646700	26650	26650	26650	26650	0
131	20240628	164600	10646700	26650	26650	26650	26650	0
132	20240628	164500	10646700	26650	26650	26650	26650	0
133	20240628	164400	10646700	26650	26650	26650	26650	0
134	20240628	164300	10646700	26650	26650	26650	26650	0
135	20240628	164200	10646700	26650	26650	26650	26650	0
136	20240628	164100	10646700	26650	26650	26650	26650	0
137	20240628	164000	10646700	26650	26650	26650	26650	0
138	20240628	163900	10646700	26650	26650	26650	26650	0
139	20240628	163800	10646700	26650	26650	26650	26650	0
140	20240628	163700	10646700	26650	26650	26650	26650	0
141	20240628	163600	10646700	26650	26650	26650	26650	0
142	20240628	163500	10646700	26650	26650	26650	26650	0
143	20240628	163400	10646700	26650	26650	26650	26650	0
144	20240628	163300	10646700	26650	26650	26650	26650	0
145	20240628	163200	10646700	26650	26650	26650	26650	0
146	20240628	163100	10646700	26650	26650	26650	26650	0
147	20240628	163000	10646700	26650	26650	26650	26650	0
148	20240628	162900	10646700	26650	26650	26650	26650	0
149	20240628	162800	10646700	26650	26650	26650	26650	0
150	20240628	162700	10646700	26650	26650	26650	26650	0
151	20240628	162600	10646700	26650	26650	26650	26650	0
152	20240628	162500	10646700	26650	26650	26650	26650	5
153	20240628	162400	10646700	26650	26650	26650	26650	0
154	20240628	162300	10646700	26650	26650	26650	26650	0
155	20240628	162200	10646700	26650	26650	26650	26650	0
156	20240628	162100	10646700	26650	26650	26650	26650	0
157	20240628	162000	10646700	26650	26650	26650	26650	0
158	20240628	161900	10646700	26650	26650	26650	26650	0
159	20240628	161800	10646700	26650	26650	26650	26650	0
160	20240628	161700	10646700	26650	26650	26650	26650	0
161	20240628	161600	10646700	26650	26650	26650	26650	0
162	20240628	161500	10646700	26650	26650	26650	26650	0
163	20240628	161400	10646700	26650	26650	26650	26650	0
164	20240628	161300	10646700	26650	26650	26650	26650	0
165	20240628	161200	10646700	26650	26650	26650	26650	0
166	20240628	161100	10646700	26650	26650	26650	26650	0
167	20240628	161000	10646700	26650	26650	26650	26650	0
168	20240628	160900	10646700	26650	26650	26650	26650	0
169	20240628	160800	10646700	26650	26650	26650	26650	0
170	20240628	160700	10646700	26650	26650	26650	26650	0
171	20240628	160600	10646700	26650	26650	26650	26650	0
172	20240628	160500	10646700	26650	26650	26650	26650	0
173	20240628	160400	10646700	26650	26650	26650	26650	0
174	20240628	160300	10646700	26650	26650	26650	26650	0
175	20240628	160200	10646700	26650	26650	26650	26650	0
176	20240628	160100	10646700	26650	26650	26650	26650	0
177	20240628	160000	10646700	26650	26650	26650	26650	0
178	20240628	155900	10646700	26650	26650	26650	26650	0
179	20240628	155800	10646700	26650	26650	26650	26650	0
180	20240628	155700	10646700	26650	26650	26650	26650	0
181	20240628	155600	10646700	26650	26650	26650	26650	0
182	20240628	155500	10646700	26650	26650	26650	26650	5
183	20240628	155400	10646700	26650	26650	26650	26650	0
184	20240628	155300	10646700	26650	26650	26650	26650	0
185	20240628	155200	10646700	26650	26650	26650	26650	0
186	20240628	155100	10646700	26650	26650	26650	26650	0
187	20240628	155000	10646700	26650	26650	26650	26650	0
188	20240628	154900	10646700	26650	26650	26650	26650	0
189	20240628	154800	10646700	26650	26650	26650	26650	0
190	20240628	154700	10646700	26650	26650	26650	26650	0
191	20240628	154600	10646700	26650	26650	26650	26650	0
192	20240628	154500	10646700	26650	26650	26650	26650	0
193	20240628	154400	10646700	26650	26650	26650	26650	0
194	20240628	154300	10646700	26650	26650	26650	26650	0
195	20240628	154200	10646700	26650	26650	26650	26650	0
196	20240628	154100	10646700	26650	26650	26650	26650	0
197	20240628	154000	10646700	26650	26650	26650	26650	0
198	20240628	153900	10646700	26650	26650	26650	26650	0
199	20240628	153800	10646700	26650	26650	26650	26650	0
200	20240628	153700	10646700	26650	26650	26650	26650	0
201	20240628	153600	10646700	26650	26650	26650	26650	0
202	20240628	153500	10646700	26650	26650	26650	26650	0
203	20240628	153400	10646700	26650	26650	26650	26650	0
204	20240628	153300	10646700	26650	26650	26650	26650	0
205	20240628	153200	10646700	26650	26650	26650	26650	0
206	20240628	153100	10646700	26650	26650	26650	26650	0
207	20240628	153000	10646700	26650	26650	26650	26650	5
208	20240628	152900	10513450	26650	26650	26650	26650	0
209	20240628	152800	10513450	26650	26650	26650	26650	0
210	20240628	152700	10513450	26650	26650	26650	26650	0
211	20240628	152600	10513450	26650	26650	26650	26650	0
212	20240628	152500	10513450	26650	26650	26650	26650	0
213	20240628	152400	10513450	26650	26650	26650	26650	0
214	20240628	152300	10513450	26650	26650	26650	26650	0
215	20240628	152200	10513450	26650	26650	26650	26650	0
216	20240628	152100	10513450	26650	26650	26650	26650	0
217	20240628	152000	10513450	26650	26650	26650	26650	0
218	20240628	151900	10513450	26650	26550	26650	26550	2
219	20240628	151800	10460250	26550	26550	26550	26550	15
220	20240628	151700	10062000	26550	26550	26550	26550	15
221	20240628	151600	9663750	26550	26550	26550	26550	17
222	20240628	151500	9212400	26550	26600	26600	26550	72
223	20240628	151400	7297250	26650	26650	26650	26650	0
224	20240628	151300	7297250	26650	26650	26650	26650	0
225	20240628	151200	7297250	26650	26650	26650	26650	0
226	20240628	151100	7297250	26650	26650	26650	26650	1
227	20240628	151000	7270600	26550	26550	26550	26550	1
228	20240628	150900	7244050	26650	26650	26650	26650	0
229	20240628	150800	7244050	26650	26650	26650	26650	0
230	20240628	150700	7244050	26650	26650	26650	26650	0
231	20240628	150600	7244050	26650	26650	26650	26650	0
232	20240628	150500	7244050	26650	26650	26650	26650	0
233	20240628	150400	7244050	26650	26650	26650	26650	0
234	20240628	150300	7244050	26650	26650	26650	26650	0
235	20240628	150200	7244050	26650	26650	26650	26650	0
236	20240628	150100	7244050	26650	26650	26650	26650	0
237	20240628	150000	7244050	26650	26650	26650	26650	0
238	20240628	145900	7244050	26650	26650	26650	26650	0
239	20240628	145800	7244050	26650	26650	26650	26650	0
240	20240628	145700	7244050	26650	26650	26650	26650	0
241	20240628	145600	7244050	26650	26650	26650	26650	0
242	20240628	145500	7244050	26650	26650	26650	26650	0
243	20240628	145400	7244050	26650	26650	26650	26650	0
244	20240628	145300	7244050	26650	26650	26650	26650	0
245	20240628	145200	7244050	26650	26650	26650	26650	1
246	20240628	145100	7217400	26650	26650	26650	26650	0
247	20240628	145000	7217400	26650	26650	26650	26650	0
248	20240628	144900	7217400	26650	26650	26650	26650	0
249	20240628	144800	7217400	26650	26650	26650	26650	0
250	20240628	144700	7217400	26650	26650	26650	26650	0
251	20240628	144600	7217400	26650	26650	26650	26650	0
252	20240628	144500	7217400	26650	26650	26650	26650	0
253	20240628	144400	7217400	26650	26650	26650	26650	0
254	20240628	144300	7217400	26650	26650	26650	26650	1
255	20240628	144200	7190750	26550	26550	26550	26550	0
256	20240628	144100	7190750	26550	26550	26550	26550	0
257	20240628	144000	7190750	26550	26550	26550	26550	0
258	20240628	143900	7190750	26550	26550	26550	26550	0
259	20240628	143800	7190750	26550	26550	26550	26550	0
260	20240628	143700	7190750	26550	26550	26550	26550	0
261	20240628	143600	7190750	26550	26550	26550	26550	0
262	20240628	143500	7190750	26550	26550	26550	26550	0
263	20240628	143400	7190750	26550	26550	26550	26550	0
264	20240628	143300	7190750	26550	26550	26550	26550	0
265	20240628	143200	7190750	26550	26550	26550	26550	0
266	20240628	143100	7190750	26550	26550	26550	26550	0
267	20240628	143000	7190750	26550	26550	26550	26550	0
268	20240628	142900	7190750	26550	26550	26550	26550	27
269	20240628	142800	6473900	26550	26550	26550	26550	0
270	20240628	142700	6473900	26550	26550	26550	26550	0
271	20240628	142600	6473900	26550	26550	26550	26550	49
272	20240628	142500	5172950	26550	26550	26550	26550	0
273	20240628	142400	5172950	26550	26550	26550	26550	0
274	20240628	142300	5172950	26550	26550	26550	26550	0
275	20240628	142200	5172950	26550	26550	26550	26550	3
276	20240628	142100	5093300	26650	26650	26650	26650	0
277	20240628	142000	5093300	26650	26650	26650	26650	0
278	20240628	141900	5093300	26650	26650	26650	26650	0
279	20240628	141800	5093300	26650	26650	26650	26650	0
280	20240628	141700	5093300	26650	26650	26650	26650	0
281	20240628	141600	5093300	26650	26650	26650	26650	0
282	20240628	141500	5093300	26650	26650	26650	26650	0
283	20240628	141400	5093300	26650	26650	26650	26650	0
284	20240628	141300	5093300	26650	26650	26650	26650	0
285	20240628	141200	5093300	26650	26650	26650	26650	0
286	20240628	141100	5093300	26650	26650	26650	26650	0
287	20240628	141000	5093300	26650	26650	26650	26650	0
288	20240628	140900	5093300	26650	26650	26650	26650	0
289	20240628	140800	5093300	26650	26650	26650	26650	0
290	20240628	140700	5093300	26650	26650	26650	26650	0
291	20240628	140600	5093300	26650	26650	26650	26650	0
292	20240628	140500	5093300	26650	26650	26650	26650	0
293	20240628	140400	5093300	26650	26650	26650	26650	0
294	20240628	140300	5093300	26650	26650	26650	26650	0
295	20240628	140200	5093300	26650	26650	26650	26650	0
296	20240628	140100	5093300	26650	26650	26650	26650	0
297	20240628	140000	5093300	26650	26650	26650	26650	0
298	20240628	135900	5093300	26650	26650	26650	26650	0
299	20240628	135800	5093300	26650	26650	26650	26650	0
300	20240628	135700	5093300	26650	26650	26650	26650	0
301	20240628	135600	5093300	26650	26650	26650	26650	0
302	20240628	135500	5093300	26650	26650	26650	26650	0
303	20240628	135400	5093300	26650	26650	26650	26650	0
304	20240628	135300	5093300	26650	26650	26650	26650	0
305	20240628	135200	5093300	26650	26650	26650	26650	0
306	20240628	135100	5093300	26650	26650	26650	26650	0
307	20240628	135000	5093300	26650	26650	26650	26650	0
308	20240628	134900	5093300	26650	26650	26650	26650	0
309	20240628	134800	5093300	26650	26650	26650	26650	0
310	20240628	134700	5093300	26650	26650	26650	26650	0
311	20240628	134600	5093300	26650	26650	26650	26650	0
312	20240628	134500	5093300	26650	26650	26650	26650	0
313	20240628	134400	5093300	26650	26650	26650	26650	0
314	20240628	134300	5093300	26650	26650	26650	26650	0
315	20240628	134200	5093300	26650	26650	26650	26650	0
316	20240628	134100	5093300	26650	26650	26650	26650	0
317	20240628	134000	5093300	26650	26650	26650	26650	0
318	20240628	133900	5093300	26650	26650	26650	26650	0
319	20240628	133800	5093300	26650	26650	26650	26650	0
320	20240628	133700	5093300	26650	26650	26650	26650	0
321	20240628	133600	5093300	26650	26650	26650	26650	0
322	20240628	133500	5093300	26650	26650	26650	26650	0
323	20240628	133400	5093300	26650	26650	26650	26650	0
324	20240628	133300	5093300	26650	26650	26650	26650	0
325	20240628	133200	5093300	26650	26650	26650	26650	0
326	20240628	133100	5093300	26650	26650	26650	26650	0
327	20240628	133000	5093300	26650	26650	26650	26650	0
328	20240628	132900	5093300	26650	26650	26650	26650	0
329	20240628	132800	5093300	26650	26650	26650	26650	0
330	20240628	132700	5093300	26650	26650	26650	26650	0
331	20240628	132600	5093300	26650	26650	26650	26650	0
332	20240628	132500	5093300	26650	26650	26650	26650	0
333	20240628	132400	5093300	26650	26650	26650	26650	0
334	20240628	132300	5093300	26650	26650	26650	26650	0
335	20240628	132200	5093300	26650	26650	26650	26650	0
336	20240628	132100	5093300	26650	26650	26650	26650	0
337	20240628	132000	5093300	26650	26650	26650	26650	0
338	20240628	131900	5093300	26650	26650	26650	26650	0
339	20240628	131800	5093300	26650	26650	26650	26650	0
340	20240628	131700	5093300	26650	26650	26650	26650	0
341	20240628	131600	5093300	26650	26650	26650	26650	0
342	20240628	131500	5093300	26650	26650	26650	26650	2
343	20240628	131400	5040000	26650	26650	26650	26650	0
344	20240628	131300	5040000	26650	26650	26650	26650	0
345	20240628	131200	5040000	26650	26650	26650	26650	0
346	20240628	131100	5040000	26650	26650	26650	26650	0
347	20240628	131000	5040000	26650	26650	26650	26650	0
348	20240628	130900	5040000	26650	26650	26650	26650	0
349	20240628	130800	5040000	26650	26650	26650	26650	0
350	20240628	130700	5040000	26650	26650	26650	26650	0
351	20240628	130600	5040000	26650	26650	26650	26650	0
352	20240628	130500	5040000	26650	26650	26650	26650	0
353	20240628	130400	5040000	26650	26650	26650	26650	0
354	20240628	130300	5040000	26650	26650	26650	26650	0
355	20240628	130200	5040000	26650	26650	26650	26650	0
356	20240628	130100	5040000	26650	26650	26650	26650	0
357	20240628	130000	5040000	26650	26650	26650	26650	0
358	20240628	125900	5040000	26650	26650	26650	26650	1
359	20240628	125800	5013350	26500	26500	26500	26500	0
360	20240628	125700	5013350	26500	26500	26500	26500	0
361	20240628	125600	5013350	26500	26500	26500	26500	0
362	20240628	125500	5013350	26500	26500	26500	26500	0
363	20240628	125400	5013350	26500	26500	26500	26500	0
364	20240628	125300	5013350	26500	26500	26500	26500	0
365	20240628	125200	5013350	26500	26500	26500	26500	0
366	20240628	125100	5013350	26500	26500	26500	26500	0
367	20240628	125000	5013350	26500	26500	26500	26500	0
368	20240628	124900	5013350	26500	26500	26500	26500	1
369	20240628	124800	4986850	26500	26500	26500	26500	0
370	20240628	124700	4986850	26500	26500	26500	26500	0
371	20240628	124600	4986850	26500	26500	26500	26500	4
372	20240628	124500	4880850	26450	26450	26450	26450	0
373	20240628	124400	4880850	26450	26450	26450	26450	0
374	20240628	124300	4880850	26450	26450	26450	26450	0
375	20240628	124200	4880850	26450	26450	26450	26450	0
376	20240628	124100	4880850	26450	26450	26450	26450	0
377	20240628	124000	4880850	26450	26450	26450	26450	0
378	20240628	123900	4880850	26450	26450	26450	26450	0
379	20240628	123800	4880850	26450	26600	26600	26450	150
380	20240628	123700	905050	26600	26600	26600	26600	0
381	20240628	123600	905050	26600	26600	26600	26600	0
382	20240628	123500	905050	26600	26600	26600	26600	0
383	20240628	123400	905050	26600	26600	26600	26600	0
384	20240628	123300	905050	26600	26600	26600	26600	0
385	20240628	123200	905050	26600	26600	26600	26600	0
386	20240628	123100	905050	26600	26600	26600	26600	0
387	20240628	123000	905050	26600	26600	26600	26600	0
388	20240628	122900	905050	26600	26600	26600	26600	1
389	20240628	122800	878450	26650	26650	26650	26650	0
390	20240628	122700	878450	26650	26650	26650	26650	0
391	20240628	122600	878450	26650	26650	26650	26650	0
392	20240628	122500	878450	26650	26650	26650	26650	0
393	20240628	122400	878450	26650	26650	26650	26650	0
394	20240628	122300	878450	26650	26650	26650	26650	0
395	20240628	122200	878450	26650	26650	26650	26650	0
396	20240628	122100	878450	26650	26650	26650	26650	0
397	20240628	122000	878450	26650	26650	26650	26650	0
398	20240628	121900	878450	26650	26650	26650	26650	0
399	20240628	121800	878450	26650	26650	26650	26650	0
400	20240628	121700	878450	26650	26650	26650	26650	0
401	20240628	121600	878450	26650	26650	26650	26650	0
402	20240628	121500	878450	26650	26650	26650	26650	0
403	20240628	121400	878450	26650	26650	26650	26650	0
404	20240628	121300	878450	26650	26650	26650	26650	0
405	20240628	121200	878450	26650	26650	26650	26650	0
406	20240628	121100	878450	26650	26650	26650	26650	0
407	20240628	121000	878450	26650	26650	26650	26650	0
408	20240628	120900	878450	26650	26650	26650	26650	0
409	20240628	120800	878450	26650	26650	26650	26650	0
410	20240628	120700	878450	26650	26650	26650	26650	0
411	20240628	120600	878450	26650	26650	26650	26650	0
412	20240628	120500	878450	26650	26650	26650	26650	0
413	20240628	120400	878450	26650	26650	26650	26650	0
414	20240628	120300	878450	26650	26650	26650	26650	0
415	20240628	120200	878450	26650	26650	26650	26650	0
416	20240628	120100	878450	26650	26650	26650	26650	0
417	20240628	120000	878450	26650	26650	26650	26650	0
418	20240628	115900	878450	26650	26650	26650	26650	0
419	20240628	115800	878450	26650	26650	26650	26650	0
420	20240628	115700	878450	26650	26650	26650	26650	0
421	20240628	115600	878450	26650	26650	26650	26650	0
422	20240628	115500	878450	26650	26650	26650	26650	0
423	20240628	115400	878450	26650	26650	26650	26650	0
424	20240628	115300	878450	26650	26650	26650	26650	0
425	20240628	115200	878450	26650	26650	26650	26650	0
426	20240628	115100	878450	26650	26650	26650	26650	0
427	20240628	115000	878450	26650	26650	26650	26650	1
428	20240628	114900	851800	26600	26600	26600	26600	4
429	20240628	114800	745400	26650	26650	26650	26650	0
430	20240628	114700	745400	26650	26650	26650	26650	0
431	20240628	114600	745400	26650	26650	26650	26650	0
432	20240628	114500	745400	26650	26650	26650	26650	0
433	20240628	114400	745400	26650	26650	26650	26650	0
434	20240628	114300	745400	26650	26650	26650	26650	0
435	20240628	114200	745400	26650	26650	26650	26650	0
436	20240628	114100	745400	26650	26650	26650	26650	0
437	20240628	114000	745400	26650	26650	26650	26650	0
438	20240628	113900	745400	26650	26650	26650	26650	0
439	20240628	113800	745400	26650	26650	26650	26650	0
440	20240628	113700	745400	26650	26650	26650	26650	0
441	20240628	113600	745400	26650	26650	26650	26650	0
442	20240628	113500	745400	26650	26650	26650	26650	0
443	20240628	113400	745400	26650	26650	26650	26650	0
444	20240628	113300	745400	26650	26650	26650	26650	0
445	20240628	113200	745400	26650	26650	26650	26650	0
446	20240628	113100	745400	26650	26650	26650	26650	0
447	20240628	113000	745400	26650	26650	26650	26650	0
448	20240628	112900	745400	26650	26650	26650	26650	0
449	20240628	112800	745400	26650	26650	26650	26650	0
450	20240628	112700	745400	26650	26650	26650	26650	0
451	20240628	112600	745400	26650	26650	26650	26650	0
452	20240628	112500	745400	26650	26650	26650	26650	0
453	20240628	112400	745400	26650	26650	26650	26650	0
454	20240628	112300	745400	26650	26650	26650	26650	0
455	20240628	112200	745400	26650	26650	26650	26650	0
456	20240628	112100	745400	26650	26650	26650	26650	0
457	20240628	112000	745400	26650	26650	26650	26650	0
458	20240628	111900	745400	26650	26650	26650	26650	0
459	20240628	111800	745400	26650	26650	26650	26650	0
460	20240628	111700	745400	26650	26650	26650	26650	0
461	20240628	111600	745400	26650	26650	26650	26650	0
462	20240628	111500	745400	26650	26650	26650	26650	0
463	20240628	111400	745400	26650	26650	26650	26650	0
464	20240628	111300	745400	26650	26650	26650	26650	0
465	20240628	111200	745400	26650	26650	26650	26650	0
466	20240628	111100	745400	26650	26650	26650	26650	0
467	20240628	111000	745400	26650	26650	26650	26650	0
468	20240628	110900	745400	26650	26650	26650	26650	0
469	20240628	110800	745400	26650	26650	26650	26650	0
470	20240628	110700	745400	26650	26650	26650	26650	0
471	20240628	110600	745400	26650	26650	26650	26650	0
472	20240628	110500	745400	26650	26650	26650	26650	0
473	20240628	110400	745400	26650	26650	26650	26650	0
474	20240628	110300	745400	26650	26650	26650	26650	0
475	20240628	110200	745400	26650	26650	26650	26650	0
476	20240628	110100	745400	26650	26650	26650	26650	0
477	20240628	110000	745400	26650	26650	26650	26650	0
478	20240628	105900	745400	26650	26650	26650	26650	0
479	20240628	105800	745400	26650	26650	26650	26650	0
480	20240628	105700	745400	26650	26650	26650	26650	0
481	20240628	105600	745400	26650	26650	26650	26650	0
482	20240628	105500	745400	26650	26650	26650	26650	0
483	20240628	105400	745400	26650	26650	26650	26650	0
484	20240628	105300	745400	26650	26650	26650	26650	0
485	20240628	105200	745400	26650	26650	26650	26650	0
486	20240628	105100	745400	26650	26650	26650	26650	0
487	20240628	105000	745400	26650	26650	26650	26650	0
488	20240628	104900	745400	26650	26650	26650	26650	0
489	20240628	104800	745400	26650	26650	26650	26650	0
490	20240628	104700	745400	26650	26650	26650	26650	0
491	20240628	104600	745400	26650	26650	26650	26650	0
492	20240628	104500	745400	26650	26650	26650	26650	0
493	20240628	104400	745400	26650	26650	26650	26650	0
494	20240628	104300	745400	26650	26650	26650	26650	0
495	20240628	104200	745400	26650	26650	26650	26650	0
496	20240628	104100	745400	26650	26650	26650	26650	0
497	20240628	104000	745400	26650	26650	26650	26650	0
498	20240628	103900	745400	26650	26650	26650	26650	0
499	20240628	103800	745400	26650	26650	26650	26650	0
500	20240628	103700	745400	26650	26650	26650	26650	0
501	20240628	103600	745400	26650	26650	26650	26650	0
502	20240628	103500	745400	26650	26650	26650	26650	0
503	20240628	103400	745400	26650	26650	26650	26650	0
504	20240628	103300	745400	26650	26650	26650	26650	0
505	20240628	103200	745400	26650	26650	26650	26650	0
506	20240628	103100	745400	26650	26650	26650	26650	0
507	20240628	103000	745400	26650	26650	26650	26650	0
508	20240628	102900	745400	26650	26650	26650	26650	6
509	20240628	102800	585500	26650	26650	26650	26650	0
510	20240628	102700	585500	26650	26650	26650	26650	0
511	20240628	102600	585500	26650	26650	26650	26650	0
512	20240628	102500	585500	26650	26650	26650	26650	0
513	20240628	102400	585500	26650	26650	26650	26650	0
514	20240628	102300	585500	26650	26650	26650	26650	0
515	20240628	102200	585500	26650	26650	26650	26650	0
516	20240628	102100	585500	26650	26650	26650	26650	0
517	20240628	102000	585500	26650	26650	26650	26650	0
518	20240628	101900	585500	26650	26650	26650	26650	0
519	20240628	101800	585500	26650	26650	26650	26650	0
520	20240628	101700	585500	26650	26650	26650	26650	0
521	20240628	101600	585500	26650	26650	26650	26650	9
522	20240628	101500	345650	26650	26650	26650	26650	0
523	20240628	101400	345650	26650	26650	26650	26650	0
524	20240628	101300	345650	26650	26650	26650	26650	0
525	20240628	101200	345650	26650	26650	26650	26650	0
526	20240628	101100	345650	26650	26650	26650	26650	0
527	20240628	101000	345650	26650	26650	26650	26650	0
528	20240628	100900	345650	26650	26650	26650	26650	0
529	20240628	100800	345650	26650	26650	26650	26650	0
530	20240628	100700	345650	26650	26650	26650	26650	0
531	20240628	100600	345650	26650	26650	26650	26650	0
532	20240628	100500	345650	26650	26650	26650	26650	0
533	20240628	100400	345650	26650	26650	26650	26650	0
534	20240628	100300	345650	26650	26650	26650	26650	0
535	20240628	100200	345650	26650	26650	26650	26650	0
536	20240628	100100	345650	26650	26650	26650	26650	0
537	20240628	100000	345650	26650	26650	26650	26650	1
538	20240628	095900	319000	26650	26650	26650	26650	0
539	20240628	095800	319000	26650	26650	26650	26650	0
540	20240628	095700	319000	26650	26650	26650	26650	0
541	20240628	095600	319000	26650	26650	26650	26650	1
542	20240628	095500	292350	26550	26550	26550	26550	0
543	20240628	095400	292350	26550	26550	26550	26550	0
544	20240628	095300	292350	26550	26550	26550	26550	2
545	20240628	095200	239250	26650	26650	26650	26650	0
546	20240628	095100	239250	26650	26650	26650	26650	0
547	20240628	095000	239250	26650	26650	26650	26650	0
548	20240628	094900	239250	26650	26650	26650	26650	0
549	20240628	094800	239250	26650	26650	26650	26650	0
550	20240628	094700	239250	26650	26650	26650	26650	0
551	20240628	094600	239250	26650	26650	26650	26650	0
552	20240628	094500	239250	26650	26650	26650	26650	0
553	20240628	094400	239250	26650	26650	26650	26650	0
554	20240628	094300	239250	26650	26650	26650	26650	0
555	20240628	094200	239250	26650	26650	26650	26650	0
556	20240628	094100	239250	26650	26650	26650	26650	0
557	20240628	094000	239250	26650	26650	26650	26650	0
558	20240628	093900	239250	26650	26650	26650	26650	0
559	20240628	093800	239250	26650	26650	26650	26650	0
560	20240628	093700	239250	26650	26650	26650	26650	0
561	20240628	093600	239250	26650	26650	26650	26650	0
562	20240628	093500	239250	26650	26650	26650	26650	0
563	20240628	093400	239250	26650	26650	26650	26650	0
564	20240628	093300	239250	26650	26650	26650	26650	0
565	20240628	093200	239250	26650	26650	26650	26650	0
566	20240628	093100	239250	26650	26650	26650	26650	0
567	20240628	093000	239250	26650	26650	26650	26650	0
568	20240628	092900	239250	26650	26650	26650	26650	0
569	20240628	092800	239250	26650	26650	26650	26650	0
570	20240628	092700	239250	26650	26650	26650	26650	0
571	20240628	092600	239250	26650	26650	26650	26650	0
572	20240628	092500	239250	26650	26650	26650	26650	0
573	20240628	092400	239250	26650	26650	26650	26650	0
574	20240628	092300	239250	26650	26650	26650	26650	0
575	20240628	092200	239250	26650	26650	26650	26650	0
576	20240628	092100	239250	26650	26650	26650	26650	0
577	20240628	092000	239250	26650	26650	26650	26650	0
578	20240628	091900	239250	26650	26650	26650	26650	0
579	20240628	091800	239250	26650	26650	26650	26650	0
580	20240628	091700	239250	26650	26650	26650	26650	0
581	20240628	091600	239250	26650	26650	26650	26650	0
582	20240628	091500	239250	26650	26650	26650	26650	0
583	20240628	091400	239250	26650	26650	26650	26650	0
584	20240628	091300	239250	26650	26650	26650	26650	0
585	20240628	091200	239250	26650	26650	26650	26650	0
586	20240628	091100	239250	26650	26650	26650	26650	0
587	20240628	091000	239250	26650	26650	26650	26650	0
588	20240628	090900	239250	26650	26650	26650	26650	0
589	20240628	090800	239250	26650	26650	26650	26650	0
590	20240628	090700	239250	26650	26650	26650	26650	0
591	20240628	090600	239250	26650	26650	26650	26650	0
592	20240628	090500	239250	26650	26650	26650	26650	1
593	20240628	090400	212600	26500	26500	26500	26500	4
594	20240628	090300	0	26650	26650	26650	26650	0
595	20240628	090200	0	26650	26650	26650	26650	0
596	20240628	090100	0	26650	26650	26650	26650	0
597	20240628	090000	0	26650	26650	26650	26650	0