KissMeData/064960/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	194600	1202918450	49850	49850	49850	49850	657
3	20240628	194500	1202918450	49850	49850	49850	49850	0
4	20240628	194400	1202918450	49850	49850	49850	49850	0
5	20240628	194300	1202918450	49850	49850	49850	49850	0
6	20240628	194200	1202918450	49850	49850	49850	49850	0
7	20240628	194100	1202918450	49850	49850	49850	49850	0
8	20240628	194000	1202918450	49850	49850	49850	49850	0
9	20240628	193900	1202918450	49850	49850	49850	49850	0
10	20240628	193800	1202918450	49850	49850	49850	49850	0
11	20240628	193700	1202918450	49850	49850	49850	49850	0
12	20240628	193600	1202918450	49850	49850	49850	49850	0
13	20240628	193500	1202918450	49850	49850	49850	49850	0
14	20240628	193400	1202918450	49850	49850	49850	49850	0
15	20240628	193300	1202918450	49850	49850	49850	49850	0
16	20240628	193200	1202918450	49850	49850	49850	49850	0
17	20240628	193100	1202918450	49850	49850	49850	49850	0
18	20240628	193000	1202918450	49850	49850	49850	49850	0
19	20240628	192900	1202918450	49850	49850	49850	49850	0
20	20240628	192800	1202918450	49850	49850	49850	49850	0
21	20240628	192700	1202918450	49850	49850	49850	49850	0
22	20240628	192600	1202918450	49850	49850	49850	49850	0
23	20240628	192500	1202918450	49850	49850	49850	49850	0
24	20240628	192400	1202918450	49850	49850	49850	49850	0
25	20240628	192300	1202918450	49850	49850	49850	49850	0
26	20240628	192200	1202918450	49850	49850	49850	49850	0
27	20240628	192100	1202918450	49850	49850	49850	49850	0
28	20240628	192000	1202918450	49850	49850	49850	49850	0
29	20240628	191900	1202918450	49850	49850	49850	49850	0
30	20240628	191800	1202918450	49850	49850	49850	49850	0
31	20240628	191700	1202918450	49850	49850	49850	49850	0
32	20240628	191600	1202918450	49850	49850	49850	49850	657
33	20240628	191500	1202918450	49850	49850	49850	49850	0
34	20240628	191400	1202918450	49850	49850	49850	49850	0
35	20240628	191300	1202918450	49850	49850	49850	49850	0
36	20240628	191200	1202918450	49850	49850	49850	49850	0
37	20240628	191100	1202918450	49850	49850	49850	49850	0
38	20240628	191000	1202918450	49850	49850	49850	49850	0
39	20240628	190900	1202918450	49850	49850	49850	49850	0
40	20240628	190800	1202918450	49850	49850	49850	49850	0
41	20240628	190700	1202918450	49850	49850	49850	49850	0
42	20240628	190600	1202918450	49850	49850	49850	49850	0
43	20240628	190500	1202918450	49850	49850	49850	49850	0
44	20240628	190400	1202918450	49850	49850	49850	49850	0
45	20240628	190300	1202918450	49850	49850	49850	49850	0
46	20240628	190200	1202918450	49850	49850	49850	49850	0
47	20240628	190100	1202918450	49850	49850	49850	49850	0
48	20240628	190000	1202918450	49850	49850	49850	49850	0
49	20240628	185900	1202918450	49850	49850	49850	49850	0
50	20240628	185800	1202918450	49850	49850	49850	49850	0
51	20240628	185700	1202918450	49850	49850	49850	49850	0
52	20240628	185600	1202918450	49850	49850	49850	49850	0
53	20240628	185500	1202918450	49850	49850	49850	49850	0
54	20240628	185400	1202918450	49850	49850	49850	49850	0
55	20240628	185300	1202918450	49850	49850	49850	49850	0
56	20240628	185200	1202918450	49850	49850	49850	49850	0
57	20240628	185100	1202918450	49850	49850	49850	49850	0
58	20240628	185000	1202918450	49850	49850	49850	49850	0
59	20240628	184900	1202918450	49850	49850	49850	49850	0
60	20240628	184800	1202918450	49850	49850	49850	49850	0
61	20240628	184700	1202918450	49850	49850	49850	49850	0
62	20240628	184600	1202918450	49850	49850	49850	49850	657
63	20240628	184500	1202918450	49850	49850	49850	49850	0
64	20240628	184400	1202918450	49850	49850	49850	49850	0
65	20240628	184300	1202918450	49850	49850	49850	49850	0
66	20240628	184200	1202918450	49850	49850	49850	49850	0
67	20240628	184100	1202918450	49850	49850	49850	49850	0
68	20240628	184000	1202918450	49850	49850	49850	49850	0
69	20240628	183900	1202918450	49850	49850	49850	49850	0
70	20240628	183800	1202918450	49850	49850	49850	49850	0
71	20240628	183700	1202918450	49850	49850	49850	49850	0
72	20240628	183600	1202918450	49850	49850	49850	49850	0
73	20240628	183500	1202918450	49850	49850	49850	49850	0
74	20240628	183400	1202918450	49850	49850	49850	49850	0
75	20240628	183300	1202918450	49850	49850	49850	49850	0
76	20240628	183200	1202918450	49850	49850	49850	49850	0
77	20240628	183100	1202918450	49850	49850	49850	49850	0
78	20240628	183000	1202918450	49850	49850	49850	49850	0
79	20240628	182900	1202918450	49850	49850	49850	49850	0
80	20240628	182800	1202918450	49850	49850	49850	49850	0
81	20240628	182700	1202918450	49850	49850	49850	49850	0
82	20240628	182600	1202918450	49850	49850	49850	49850	0
83	20240628	182500	1202918450	49850	49850	49850	49850	0
84	20240628	182400	1202918450	49850	49850	49850	49850	0
85	20240628	182300	1202918450	49850	49850	49850	49850	0
86	20240628	182200	1202918450	49850	49850	49850	49850	0
87	20240628	182100	1202918450	49850	49850	49850	49850	0
88	20240628	182000	1202918450	49850	49850	49850	49850	0
89	20240628	181900	1202918450	49850	49850	49850	49850	0
90	20240628	181800	1202918450	49850	49850	49850	49850	0
91	20240628	181700	1202918450	49850	49850	49850	49850	0
92	20240628	181600	1202918450	49850	49850	49850	49850	657
93	20240628	181500	1202918450	49850	49850	49850	49850	0
94	20240628	181400	1202918450	49850	49850	49850	49850	0
95	20240628	181300	1202918450	49850	49850	49850	49850	0
96	20240628	181200	1202918450	49850	49850	49850	49850	0
97	20240628	181100	1202918450	49850	49850	49850	49850	0
98	20240628	181000	1202918450	49850	49850	49850	49850	0
99	20240628	180900	1202918450	49850	49850	49850	49850	0
100	20240628	180800	1202918450	49850	49850	49850	49850	0
101	20240628	180700	1202918450	49850	49850	49850	49850	0
102	20240628	180600	1202918450	49850	49850	49850	49850	0
103	20240628	180500	1202918450	49850	49850	49850	49850	0
104	20240628	180400	1202918450	49850	49850	49850	49850	0
105	20240628	180300	1202918450	49850	49850	49850	49850	0
106	20240628	180200	1202918450	49850	49850	49850	49850	0
107	20240628	180100	1202918450	49850	49850	49850	49850	0
108	20240628	180000	1202918450	49850	49850	49850	49850	0
109	20240628	175900	1202918450	49850	49850	49850	49850	0
110	20240628	175800	1202918450	49850	49850	49850	49850	0
111	20240628	175700	1202918450	49850	49850	49850	49850	0
112	20240628	175600	1202918450	49850	49850	49850	49850	0
113	20240628	175500	1202918450	49850	49850	49850	49850	0
114	20240628	175400	1202918450	49850	49850	49850	49850	0
115	20240628	175300	1202918450	49850	49850	49850	49850	0
116	20240628	175200	1202918450	49850	49850	49850	49850	0
117	20240628	175100	1202918450	49850	49850	49850	49850	0
118	20240628	175000	1202918450	49850	49850	49850	49850	0
119	20240628	174900	1202918450	49850	49850	49850	49850	0
120	20240628	174800	1202918450	49850	49850	49850	49850	0
121	20240628	174700	1202918450	49850	49850	49850	49850	0
122	20240628	174600	1202918450	49850	49850	49850	49850	657
123	20240628	174500	1202918450	49850	49850	49850	49850	0
124	20240628	174400	1202918450	49850	49850	49850	49850	0
125	20240628	174300	1202918450	49850	49850	49850	49850	0
126	20240628	174200	1202918450	49850	49850	49850	49850	0
127	20240628	174100	1202918450	49850	49850	49850	49850	0
128	20240628	174000	1202918450	49850	49850	49850	49850	0
129	20240628	173900	1202918450	49850	49850	49850	49850	0
130	20240628	173800	1202918450	49850	49850	49850	49850	0
131	20240628	173700	1202918450	49850	49850	49850	49850	0
132	20240628	173600	1202918450	49850	49850	49850	49850	0
133	20240628	173500	1202918450	49850	49850	49850	49850	0
134	20240628	173400	1202918450	49850	49850	49850	49850	0
135	20240628	173300	1202918450	49850	49850	49850	49850	0
136	20240628	173200	1202918450	49850	49850	49850	49850	0
137	20240628	173100	1202918450	49850	49850	49850	49850	0
138	20240628	173000	1202918450	49850	49850	49850	49850	0
139	20240628	172900	1202918450	49850	49850	49850	49850	0
140	20240628	172800	1202918450	49850	49850	49850	49850	0
141	20240628	172700	1202918450	49850	49850	49850	49850	0
142	20240628	172600	1202918450	49850	49850	49850	49850	0
143	20240628	172500	1202918450	49850	49850	49850	49850	0
144	20240628	172400	1202918450	49850	49850	49850	49850	0
145	20240628	172300	1202918450	49850	49850	49850	49850	0
146	20240628	172200	1202918450	49850	49850	49850	49850	0
147	20240628	172100	1202918450	49850	49850	49850	49850	0
148	20240628	172000	1202918450	49850	49850	49850	49850	0
149	20240628	171900	1202918450	49850	49850	49850	49850	0
150	20240628	171800	1202918450	49850	49850	49850	49850	0
151	20240628	171700	1202918450	49850	49850	49850	49850	0
152	20240628	171600	1202918450	49850	49850	49850	49850	657
153	20240628	171500	1202918450	49850	49850	49850	49850	0
154	20240628	171400	1202918450	49850	49850	49850	49850	0
155	20240628	171300	1202918450	49850	49850	49850	49850	0
156	20240628	171200	1202918450	49850	49850	49850	49850	0
157	20240628	171100	1202918450	49850	49850	49850	49850	0
158	20240628	171000	1202918450	49850	49850	49850	49850	0
159	20240628	170900	1202918450	49850	49850	49850	49850	0
160	20240628	170800	1202918450	49850	49850	49850	49850	0
161	20240628	170700	1202918450	49850	49850	49850	49850	0
162	20240628	170600	1202918450	49850	49850	49850	49850	0
163	20240628	170500	1202918450	49850	49850	49850	49850	0
164	20240628	170400	1202918450	49850	49850	49850	49850	0
165	20240628	170300	1202918450	49850	49850	49850	49850	0
166	20240628	170200	1202918450	49850	49850	49850	49850	0
167	20240628	170100	1202918450	49850	49850	49850	49850	0
168	20240628	170000	1202918450	49850	49850	49850	49850	0
169	20240628	165900	1202918450	49850	49850	49850	49850	0
170	20240628	165800	1202918450	49850	49850	49850	49850	0
171	20240628	165700	1202918450	49850	49850	49850	49850	0
172	20240628	165600	1202918450	49850	49850	49850	49850	0
173	20240628	165500	1202918450	49850	49850	49850	49850	0
174	20240628	165400	1202918450	49850	49850	49850	49850	0
175	20240628	165300	1202918450	49850	49850	49850	49850	0
176	20240628	165200	1202918450	49850	49850	49850	49850	0
177	20240628	165100	1202918450	49850	49850	49850	49850	0
178	20240628	165000	1202918450	49850	49850	49850	49850	0
179	20240628	164900	1202918450	49850	49850	49850	49850	0
180	20240628	164800	1202918450	49850	49850	49850	49850	0
181	20240628	164700	1202918450	49850	49850	49850	49850	0
182	20240628	164600	1202918450	49850	49850	49850	49850	657
183	20240628	164500	1202918450	49850	49850	49850	49850	0
184	20240628	164400	1202918450	49850	49850	49850	49850	0
185	20240628	164300	1202918450	49850	49850	49850	49850	0
186	20240628	164200	1202918450	49850	49850	49850	49850	0
187	20240628	164100	1202918450	49850	49850	49850	49850	0
188	20240628	164000	1202918450	49850	49850	49850	49850	0
189	20240628	163900	1202918450	49850	49850	49850	49850	0
190	20240628	163800	1202918450	49850	49850	49850	49850	0
191	20240628	163700	1202918450	49850	49850	49850	49850	0
192	20240628	163600	1202918450	49850	49850	49850	49850	0
193	20240628	163500	1202918450	49850	49850	49850	49850	0
194	20240628	163400	1202918450	49850	49850	49850	49850	0
195	20240628	163300	1202918450	49850	49850	49850	49850	0
196	20240628	163200	1202918450	49850	49850	49850	49850	0
197	20240628	163100	1202918450	49850	49850	49850	49850	0
198	20240628	163000	1202918450	49850	49850	49850	49850	0
199	20240628	162900	1202918450	49850	49850	49850	49850	0
200	20240628	162800	1202918450	49850	49850	49850	49850	0
201	20240628	162700	1202918450	49850	49850	49850	49850	0
202	20240628	162600	1202918450	49850	49850	49850	49850	0
203	20240628	162500	1202918450	49850	49850	49850	49850	0
204	20240628	162400	1202918450	49850	49850	49850	49850	0
205	20240628	162300	1202918450	49850	49850	49850	49850	0
206	20240628	162200	1202918450	49850	49850	49850	49850	0
207	20240628	162100	1202918450	49850	49850	49850	49850	0
208	20240628	162000	1202918450	49850	49850	49850	49850	0
209	20240628	161900	1202918450	49850	49850	49850	49850	0
210	20240628	161800	1202918450	49850	49850	49850	49850	0
211	20240628	161700	1202918450	49850	49850	49850	49850	0
212	20240628	161600	1202918450	49850	49850	49850	49850	657
213	20240628	161500	1202918450	49850	49850	49850	49850	0
214	20240628	161400	1202918450	49850	49850	49850	49850	0
215	20240628	161300	1202918450	49850	49850	49850	49850	0
216	20240628	161200	1202918450	49850	49850	49850	49850	0
217	20240628	161100	1202918450	49850	49850	49850	49850	0
218	20240628	161000	1202918450	49850	49850	49850	49850	0
219	20240628	160900	1202918450	49850	49850	49850	49850	0
220	20240628	160800	1202918450	49850	49850	49850	49850	0
221	20240628	160700	1202918450	49850	49850	49850	49850	0
222	20240628	160600	1202918450	49850	49850	49850	49850	0
223	20240628	160500	1202918450	49850	49850	49850	49850	0
224	20240628	160400	1202918450	49850	49850	49850	49850	0
225	20240628	160300	1202918450	49850	49850	49850	49850	0
226	20240628	160200	1202918450	49850	49850	49850	49850	0
227	20240628	160100	1202918450	49850	49850	49850	49850	0
228	20240628	160000	1202918450	49850	49850	49850	49850	0
229	20240628	155900	1202918450	49850	49850	49850	49850	0
230	20240628	155800	1202918450	49850	49850	49850	49850	0
231	20240628	155700	1202918450	49850	49850	49850	49850	0
232	20240628	155600	1202918450	49850	49850	49850	49850	0
233	20240628	155500	1202918450	49850	49850	49850	49850	0
234	20240628	155400	1202918450	49850	49850	49850	49850	0
235	20240628	155300	1202918450	49850	49850	49850	49850	0
236	20240628	155200	1202918450	49850	49850	49850	49850	0
237	20240628	155100	1202918450	49850	49850	49850	49850	0
238	20240628	155000	1202918450	49850	49850	49850	49850	0
239	20240628	154900	1202918450	49850	49850	49850	49850	0
240	20240628	154800	1202918450	49850	49850	49850	49850	0
241	20240628	154700	1202918450	49850	49850	49850	49850	0
242	20240628	154600	1202918450	49850	49850	49850	49850	657
243	20240628	154500	1202918450	49850	49850	49850	49850	0
244	20240628	154400	1202918450	49850	49850	49850	49850	0
245	20240628	154300	1202918450	49850	49850	49850	49850	0
246	20240628	154200	1202918450	49850	49850	49850	49850	0
247	20240628	154100	1202918450	49850	49850	49850	49850	0
248	20240628	154000	1202918450	49850	49850	49850	49850	0
249	20240628	153900	1202918450	49850	49850	49850	49850	0
250	20240628	153800	1202918450	49850	49850	49850	49850	0
251	20240628	153700	1202918450	49850	49850	49850	49850	0
252	20240628	153600	1202918450	49850	49850	49850	49850	0
253	20240628	153500	1202918450	49850	49850	49850	49850	0
254	20240628	153400	1202918450	49850	49850	49850	49850	0
255	20240628	153300	1202918450	49850	49850	49850	49850	0
256	20240628	153200	1202918450	49850	49850	49850	49850	0
257	20240628	153100	1202918450	49850	49850	49850	49850	0
258	20240628	153000	1202918450	49850	49850	49850	49850	657
259	20240628	152900	1170167000	49950	49950	49950	49950	0
260	20240628	152800	1170167000	49950	49950	49950	49950	0
261	20240628	152700	1170167000	49950	49950	49950	49950	0
262	20240628	152600	1170167000	49950	49950	49950	49950	0
263	20240628	152500	1170167000	49950	49950	49950	49950	0
264	20240628	152400	1170167000	49950	49950	49950	49950	0
265	20240628	152300	1170167000	49950	49950	49950	49950	0
266	20240628	152200	1170167000	49950	49950	49950	49950	0
267	20240628	152100	1170167000	49950	49950	49950	49950	0
268	20240628	152000	1170167000	49950	49950	49950	49950	0
269	20240628	151900	1170167000	49950	49950	50000	49950	68
270	20240628	151800	1166770200	49950	50200	50200	49950	46
271	20240628	151700	1164471750	50200	50200	50200	49950	24
272	20240628	151600	1163269450	50200	50200	50200	50200	7
273	20240628	151500	1162918050	49950	50200	50200	49950	31
274	20240628	151400	1161362350	50200	50200	50200	49950	32
275	20240628	151300	1159756200	50200	50200	50200	50200	29
276	20240628	151200	1158300400	50200	50200	50200	49950	45
277	20240628	151100	1156045150	50200	50200	50200	50200	35
278	20240628	151000	1154288150	50200	50200	50200	50200	34
279	20240628	150900	1152581350	50200	50200	50200	50200	31
280	20240628	150800	1151025150	50200	50200	50200	49950	53
281	20240628	150700	1148367300	50200	50100	50200	50100	75
282	20240628	150600	1144606900	50000	49950	50200	49950	39
283	20240628	150500	1142651900	50200	50200	50200	49950	149
284	20240628	150400	1135199250	50100	50100	50200	50100	33
285	20240628	150300	1133544950	50100	50100	50100	50000	35
286	20240628	150200	1131792650	50100	50000	50200	50000	213
287	20240628	150100	1121138850	50200	50200	50200	50200	31
288	20240628	150000	1119582650	50200	50200	50200	50000	157
289	20240628	145900	1111726450	50200	50100	50200	50100	175
290	20240628	145800	1102956850	50100	50100	50100	50100	29
291	20240628	145700	1101503950	50100	50100	50100	50100	31
292	20240628	145600	1099950850	50100	50100	50100	50100	24
293	20240628	145500	1098748450	50100	50000	50100	50000	3
294	20240628	145400	1098598350	50100	50100	50100	50100	0
295	20240628	145300	1098598350	50100	50100	50100	50100	21
296	20240628	145200	1097546250	50000	50000	50000	50000	250
297	20240628	145100	1085046250	50000	50000	50000	50000	1
298	20240628	145000	1084996250	50000	50000	50000	50000	0
299	20240628	144900	1084996250	50000	50000	50000	50000	7
300	20240628	144800	1084646250	50000	50000	50000	50000	0
301	20240628	144700	1084646250	50000	50000	50000	50000	1
302	20240628	144600	1084596250	50000	50000	50000	50000	0
303	20240628	144500	1084596250	50000	50000	50000	50000	1
304	20240628	144400	1084546250	50000	50000	50000	50000	0
305	20240628	144300	1084546250	50000	50000	50000	50000	80
306	20240628	144200	1080546250	50000	50000	50000	50000	1
307	20240628	144100	1080496250	50100	50100	50100	50100	28
308	20240628	144000	1079093450	50000	50200	50200	50000	5
309	20240628	143900	1078842850	50200	50200	50200	50200	0
310	20240628	143800	1078842850	50200	50200	50200	50200	0
311	20240628	143700	1078842850	50200	50200	50200	50200	0
312	20240628	143600	1078842850	50200	50200	50200	50200	0
313	20240628	143500	1078842850	50200	50200	50200	50200	0
314	20240628	143400	1078842850	50200	50200	50200	50200	0
315	20240628	143300	1078842850	50200	50200	50200	50200	0
316	20240628	143200	1078842850	50200	50200	50200	50200	0
317	20240628	143100	1078842850	50200	50200	50200	50200	5
318	20240628	143000	1078591850	50200	50200	50200	50200	11
319	20240628	142900	1078039650	50200	50200	50200	50200	1
320	20240628	142800	1077989450	50200	50200	50200	50200	0
321	20240628	142700	1077989450	50200	50200	50200	50200	0
322	20240628	142600	1077989450	50200	50200	50200	50200	0
323	20240628	142500	1077989450	50200	50100	50200	50100	7
324	20240628	142400	1077638150	50200	50200	50200	50200	0
325	20240628	142300	1077638150	50200	50200	50200	50200	0
326	20240628	142200	1077638150	50200	50200	50200	50200	10
327	20240628	142100	1077136150	50100	50200	50200	50100	21
328	20240628	142000	1076082050	50200	50100	50300	50100	2168
329	20240628	141900	967313450	50000	50000	50000	50000	203
330	20240628	141800	957163450	50000	50000	50000	50000	0
331	20240628	141700	957163450	50000	50000	50000	50000	0
332	20240628	141600	957163450	50000	50000	50100	50000	56
333	20240628	141500	954363150	50100	50100	50100	50100	0
334	20240628	141400	954363150	50100	50100	50100	50100	2
335	20240628	141300	954262950	50000	50000	50000	50000	0
336	20240628	141200	954262950	50000	50000	50000	50000	100
337	20240628	141100	949262950	50000	50000	50000	50000	266
338	20240628	141000	935962950	50000	50000	50000	50000	0
339	20240628	140900	935962950	50000	50000	50000	50000	16
340	20240628	140800	935162950	50000	50000	50000	50000	20
341	20240628	140700	934162950	50000	50000	50000	50000	1
342	20240628	140600	934112950	50000	50000	50000	50000	10
343	20240628	140500	933612950	50000	50000	50000	50000	0
344	20240628	140400	933612950	50000	50000	50000	50000	3
345	20240628	140300	933462950	50000	50000	50000	50000	2
346	20240628	140200	933362950	50000	50000	50000	50000	0
347	20240628	140100	933362950	50000	50000	50000	50000	0
348	20240628	140000	933362950	50000	50000	50000	50000	0
349	20240628	135900	933362950	50000	50000	50000	50000	0
350	20240628	135800	933362950	50000	50000	50000	50000	5
351	20240628	135700	933112950	50000	50000	50000	50000	0
352	20240628	135600	933112950	50000	50000	50000	50000	1
353	20240628	135500	933062950	50000	50000	50000	50000	36
354	20240628	135400	931262950	50000	50000	50000	50000	0
355	20240628	135300	931262950	50000	50000	50000	50000	0
356	20240628	135200	931262950	50000	50000	50000	50000	23
357	20240628	135100	930112950	50100	50100	50100	50100	0
358	20240628	135000	930112950	50100	50000	50100	50000	129
359	20240628	134900	923661950	50000	50000	50000	50000	0
360	20240628	134800	923661950	50000	50000	50000	50000	1
361	20240628	134700	923611950	50000	50000	50000	50000	22
362	20240628	134600	922511950	50000	50000	50000	50000	0
363	20240628	134500	922511950	50000	50000	50000	50000	92
364	20240628	134400	917911950	50000	50000	50000	50000	70
365	20240628	134300	914411950	50000	50000	50000	50000	1
366	20240628	134200	914361950	50000	50000	50000	50000	120
367	20240628	134100	908361950	50000	50000	50000	50000	0
368	20240628	134000	908361950	50000	50000	50000	50000	15
369	20240628	133900	907611950	50100	50100	50100	50100	10
370	20240628	133800	907110950	50100	50000	50100	50000	70
371	20240628	133700	903608950	49950	50000	50000	49950	66
372	20240628	133600	900312100	50000	50000	50000	50000	1
373	20240628	133500	900262100	50000	50000	50000	50000	0
374	20240628	133400	900262100	50000	50000	50000	50000	53
375	20240628	133300	897612100	50000	50000	50000	50000	0
376	20240628	133200	897612100	50000	50000	50000	50000	90
377	20240628	133100	893112100	50000	50000	50000	50000	14
378	20240628	133000	892412100	50100	50100	50100	50100	0
379	20240628	132900	892412100	50100	50000	50100	50000	178
380	20240628	132800	883511600	49900	49850	50000	49850	757
381	20240628	132700	845692700	49850	49750	49850	49750	110
382	20240628	132600	840209900	49700	49700	49700	49700	2
383	20240628	132500	840110500	49700	49750	49750	49700	48
384	20240628	132400	837723300	49750	49750	49750	49750	0
385	20240628	132300	837723300	49750	49750	49750	49750	49
386	20240628	132200	835285550	49800	49800	49800	49800	0
387	20240628	132100	835285550	49800	49800	49800	49800	0
388	20240628	132000	835285550	49800	49800	49800	49800	181
389	20240628	131900	826271750	49850	49850	49850	49850	0
390	20240628	131800	826271750	49850	49850	49850	49800	107
391	20240628	131700	820937900	49900	49950	50000	49900	191
392	20240628	131600	811406650	49950	49950	49950	49950	0
393	20240628	131500	811406650	49950	50000	50000	49950	58
394	20240628	131400	808508100	49950	50000	50000	49950	779
395	20240628	131300	769567600	50000	50000	50000	50000	0
396	20240628	131200	769567600	50000	50000	50000	50000	0
397	20240628	131100	769567600	50000	50000	50000	50000	5
398	20240628	131000	769317600	50000	50100	50100	50000	45
399	20240628	130900	767065100	50000	50000	50000	50000	0
400	20240628	130800	767065100	50000	50000	50000	50000	1
401	20240628	130700	767015100	50000	50000	50000	50000	156
402	20240628	130600	759215100	50000	50000	50000	50000	3
403	20240628	130500	759065100	50000	50000	50000	50000	0
404	20240628	130400	759065100	50000	50000	50000	50000	0
405	20240628	130300	759065100	50000	50000	50000	50000	0
406	20240628	130200	759065100	50000	50000	50000	50000	0
407	20240628	130100	759065100	50000	50000	50000	50000	11
408	20240628	130000	758515100	50000	50000	50000	50000	72
409	20240628	125900	754915100	50000	50000	50000	50000	0
410	20240628	125800	754915100	50000	50000	50000	50000	0
411	20240628	125700	754915100	50000	50000	50000	50000	46
412	20240628	125600	752615100	50000	50000	50000	50000	7
413	20240628	125500	752265100	50100	50100	50100	50000	152
414	20240628	125400	744650000	50100	50100	50100	50100	0
415	20240628	125300	744650000	50100	50100	50100	50100	0
416	20240628	125200	744650000	50100	50100	50100	50100	5
417	20240628	125100	744399500	50100	50100	50100	50100	0
418	20240628	125000	744399500	50100	50100	50100	50100	0
419	20240628	124900	744399500	50100	50100	50100	50100	8
420	20240628	124800	743998700	50000	50000	50000	50000	0
421	20240628	124700	743998700	50000	50000	50000	50000	0
422	20240628	124600	743998700	50000	50000	50000	50000	3
423	20240628	124500	743848700	50100	50000	50100	50000	3
424	20240628	124400	743698600	50000	50000	50000	50000	0
425	20240628	124300	743698600	50000	50000	50000	50000	0
426	20240628	124200	743698600	50000	50000	50000	50000	0
427	20240628	124100	743698600	50000	50000	50000	50000	0
428	20240628	124000	743698600	50000	50000	50000	50000	0
429	20240628	123900	743698600	50000	50100	50100	50000	192
430	20240628	123800	734098500	50000	50000	50000	50000	0
431	20240628	123700	734098500	50000	50000	50000	50000	0
432	20240628	123600	734098500	50000	50000	50000	50000	23
433	20240628	123500	732948500	50000	50000	50000	50000	0
434	20240628	123400	732948500	50000	50000	50000	50000	0
435	20240628	123300	732948500	50000	50000	50000	50000	11
436	20240628	123200	732398500	50000	50000	50000	50000	0
437	20240628	123100	732398500	50000	50000	50000	50000	40
438	20240628	123000	730398500	50000	50000	50000	50000	11
439	20240628	122900	729848500	50000	50000	50000	50000	28
440	20240628	122800	728448500	50000	50000	50000	50000	75
441	20240628	122700	724698500	50000	50000	50000	50000	20
442	20240628	122600	723698500	50000	50000	50000	50000	0
443	20240628	122500	723698500	50000	50000	50000	50000	1
444	20240628	122400	723648500	49950	49950	49950	49950	10
445	20240628	122300	723149000	50000	50000	50000	50000	200
446	20240628	122200	713149000	49900	49900	49900	49900	0
447	20240628	122100	713149000	49900	49900	49900	49900	11
448	20240628	122000	712600100	49950	49950	49950	49950	78
449	20240628	121900	708704000	49950	49950	49950	49950	0
450	20240628	121800	708704000	49950	49950	49950	49950	13
451	20240628	121700	708054650	49950	49950	49950	49950	0
452	20240628	121600	708054650	49950	49950	49950	49950	0
453	20240628	121500	708054650	49950	49950	49950	49950	15
454	20240628	121400	707305400	50000	50000	50000	50000	0
455	20240628	121300	707305400	50000	50000	50000	50000	0
456	20240628	121200	707305400	50000	49900	50000	49900	364
457	20240628	121100	689131900	49850	49850	49850	49850	0
458	20240628	121000	689131900	49850	49900	49900	49850	26
459	20240628	120900	687835200	49800	49800	49800	49800	0
460	20240628	120800	687835200	49800	49850	49850	49800	23
461	20240628	120700	686688700	49800	49800	49800	49800	32
462	20240628	120600	685095100	49850	49850	49850	49850	0
463	20240628	120500	685095100	49850	49850	49850	49850	0
464	20240628	120400	685095100	49850	49850	49850	49850	0
465	20240628	120300	685095100	49850	49900	49900	49850	163
466	20240628	120200	676967500	49850	49850	49850	49850	1
467	20240628	120100	676917650	49900	49850	49900	49850	11
468	20240628	120000	676368800	49850	49850	49850	49850	9
469	20240628	115900	675920150	49900	49900	49900	49900	211
470	20240628	115800	665391250	49950	49950	49950	49950	0
471	20240628	115700	665391250	49950	49950	49950	49950	200
472	20240628	115600	655401250	49950	49950	49950	49950	10
473	20240628	115500	654901750	50000	49800	50000	49800	344
474	20240628	115400	637721650	49900	49900	49900	49900	0
475	20240628	115300	637721650	49900	49800	49900	49800	7
476	20240628	115200	637372650	49850	49850	49850	49850	264
477	20240628	115100	624212250	49900	49900	49900	49900	0
478	20240628	115000	624212250	49900	49900	49900	49900	0
479	20240628	114900	624212250	49900	49900	49900	49900	2
480	20240628	114800	624112450	49900	49900	49900	49900	0
481	20240628	114700	624112450	49900	49900	49900	49900	0
482	20240628	114600	624112450	49900	49900	49900	49900	137
483	20240628	114500	617276150	49900	49900	49900	49900	1
484	20240628	114400	617226250	49900	49900	49900	49900	20
485	20240628	114300	616228250	49950	49950	49950	49950	0
486	20240628	114200	616228250	49950	49950	49950	49950	0
487	20240628	114100	616228250	49950	49950	49950	49950	9
488	20240628	114000	615778700	49950	49950	49950	49950	0
489	20240628	113900	615778700	49950	50000	50000	49950	338
490	20240628	113800	598887050	50100	50100	50100	50100	0
491	20240628	113700	598887050	50100	50100	50100	50100	0
492	20240628	113600	598887050	50100	50100	50100	50100	0
493	20240628	113500	598887050	50100	50100	50100	50100	10
494	20240628	113400	598386050	50000	50000	50000	50000	2
495	20240628	113300	598286050	50000	50000	50000	50000	110
496	20240628	113200	592786050	50100	50100	50100	50100	0
497	20240628	113100	592786050	50100	50100	50100	50100	0
498	20240628	113000	592786050	50100	50100	50100	50100	2
499	20240628	112900	592685850	50000	50000	50000	50000	20
500	20240628	112800	591685850	50000	50000	50000	50000	50
501	20240628	112700	589185850	50000	50000	50000	50000	90
502	20240628	112600	584685850	50000	50000	50000	50000	0
503	20240628	112500	584685850	50000	50000	50000	50000	30
504	20240628	112400	583185850	50000	50000	50000	50000	32
505	20240628	112300	581585850	50000	50000	50000	50000	0
506	20240628	112200	581585850	50000	50000	50000	50000	0
507	20240628	112100	581585850	50000	50000	50000	50000	101
508	20240628	112000	576535850	50100	50100	50100	50100	0
509	20240628	111900	576535850	50100	50100	50100	50100	0
510	20240628	111800	576535850	50100	50100	50100	50100	2
511	20240628	111700	576435650	50100	50100	50100	50100	0
512	20240628	111600	576435650	50100	50100	50100	50100	2
513	20240628	111500	576335450	50000	50000	50000	50000	170
514	20240628	111400	567835450	50000	50000	50000	50000	2
515	20240628	111300	567735450	50000	50000	50000	50000	12
516	20240628	111200	567135450	50000	50000	50000	50000	0
517	20240628	111100	567135450	50000	50000	50000	50000	22
518	20240628	111000	566035450	49900	49900	49900	49900	539
519	20240628	110900	539139350	49900	50000	50000	49900	267
520	20240628	110800	525806800	50000	50000	50000	50000	0
521	20240628	110700	525806800	50000	50000	50000	50000	80
522	20240628	110600	521806800	50000	50000	50000	50000	100
523	20240628	110500	516806800	50000	50000	50000	50000	2
524	20240628	110400	516706800	50000	50000	50000	50000	1
525	20240628	110300	516656800	50000	50000	50000	50000	0
526	20240628	110200	516656800	50000	50000	50000	50000	0
527	20240628	110100	516656800	50000	50000	50000	50000	239
528	20240628	110000	504706800	49950	49950	50000	49950	27
529	20240628	105900	503358100	49950	49950	49950	49950	5
530	20240628	105800	503108350	50000	49950	50000	49950	3
531	20240628	105700	502958400	49950	49950	49950	49950	1
532	20240628	105600	502908450	49950	49950	49950	49950	24
533	20240628	105500	501709650	49950	49950	49950	49950	1
534	20240628	105400	501659700	49950	49950	49950	49950	0
535	20240628	105300	501659700	49950	49950	49950	49950	7
536	20240628	105200	501310050	50000	50000	50000	50000	234
537	20240628	105100	489610050	50000	50000	50000	50000	0
538	20240628	105000	489610050	50000	50000	50000	50000	0
539	20240628	104900	489610050	50000	50000	50000	50000	5
540	20240628	104800	489360050	50000	49950	50000	49950	987
541	20240628	104700	440011450	50000	50000	50000	50000	152
542	20240628	104600	432411450	50000	50000	50000	50000	0
543	20240628	104500	432411450	50000	49950	50000	49950	145
544	20240628	104400	425165500	50000	50000	50000	50000	1
545	20240628	104300	425115500	50000	50000	50000	50000	17
546	20240628	104200	424265500	50000	50000	50000	50000	102
547	20240628	104100	419165500	50000	50000	50000	50000	80
548	20240628	104000	415165500	50000	50000	50000	50000	0
549	20240628	103900	415165500	50000	50000	50000	50000	0
550	20240628	103800	415165500	50000	50000	50100	50000	99
551	20240628	103700	410213000	50000	50000	50000	50000	6
552	20240628	103600	409913000	50000	50000	50000	50000	0
553	20240628	103500	409913000	50000	50000	50000	50000	117
554	20240628	103400	404063000	50000	50000	50000	50000	0
555	20240628	103300	404063000	50000	50000	50000	50000	0
556	20240628	103200	404063000	50000	50000	50000	50000	1
557	20240628	103100	404013000	50000	50000	50000	50000	87
558	20240628	103000	399663000	50000	50000	50000	50000	250
559	20240628	102900	387163000	50000	50000	50000	50000	91
560	20240628	102800	382613000	50000	50000	50000	50000	0
561	20240628	102700	382613000	50000	50000	50000	50000	0
562	20240628	102600	382613000	50000	50000	50000	50000	10
563	20240628	102500	382113000	50000	50000	50000	50000	100
564	20240628	102400	377113000	50000	50000	50000	50000	0
565	20240628	102300	377113000	50000	50000	50000	50000	100
566	20240628	102200	372113000	50000	50000	50000	50000	14
567	20240628	102100	371413000	50000	50000	50000	50000	27
568	20240628	102000	370063000	50000	50000	50000	50000	220
569	20240628	101900	359063000	49950	49950	49950	49950	16
570	20240628	101800	358263800	50000	50000	50000	50000	0
571	20240628	101700	358263800	50000	50000	50000	50000	3
572	20240628	101600	358113800	49950	49950	49950	49950	13
573	20240628	101500	357464450	49950	49950	49950	49950	1
574	20240628	101400	357414500	49950	49950	49950	49950	1
575	20240628	101300	357364550	50000	50000	50000	50000	0
576	20240628	101200	357364550	50000	50000	50000	50000	48
577	20240628	101100	354964550	50000	50000	50000	50000	143
578	20240628	101000	347814550	50100	50100	50100	50100	24
579	20240628	100900	346612150	50000	50000	50000	50000	73
580	20240628	100800	342962150	50000	50000	50000	50000	347
581	20240628	100700	325612150	49950	49950	49950	49950	66
582	20240628	100600	322315450	50000	50000	50000	50000	161
583	20240628	100500	314265450	50000	50000	50000	49950	201
584	20240628	100400	304221600	50000	50100	50100	50000	31
585	20240628	100300	302670500	50000	50100	50100	50000	11
586	20240628	100200	302119500	50100	50100	50100	50100	0
587	20240628	100100	302119500	50100	50000	50100	50000	24
588	20240628	100000	300919400	50000	50000	50000	50000	1
589	20240628	095900	300869400	50000	50000	50000	50000	13
590	20240628	095800	300219400	50000	50000	50000	50000	0
591	20240628	095700	300219400	50000	50000	50000	50000	17
592	20240628	095600	299369400	50100	50100	50100	50100	2
593	20240628	095500	299269200	50000	50000	50000	50000	0
594	20240628	095400	299269200	50000	50100	50100	50000	30
595	20240628	095300	297768100	50000	50000	50000	50000	5
596	20240628	095200	297518100	50000	50000	50000	50000	51
597	20240628	095100	294968100	50000	50000	50000	50000	10
598	20240628	095000	294468100	50100	50100	50100	50100	0
599	20240628	094900	294468100	50100	50100	50100	50100	58
600	20240628	094800	291562300	50000	50000	50000	50000	8
601	20240628	094700	291162300	50000	50000	50000	50000	0
602	20240628	094600	291162300	50000	50100	50100	50000	3
603	20240628	094500	291012200	50000	50100	50100	50000	173
604	20240628	094400	282359200	50200	50000	50200	50000	4
605	20240628	094300	282158800	50200	50100	50200	50000	70
606	20240628	094200	278652300	50000	50000	50000	50000	0
607	20240628	094100	278652300	50000	50100	50100	50000	31
608	20240628	094000	277102100	50000	50000	50000	50000	1
609	20240628	093900	277052100	50000	50200	50200	50000	45
610	20240628	093800	274793300	50200	50100	50200	50100	43
611	20240628	093700	272638700	50000	49950	50200	49950	3041
612	20240628	093600	120022100	50000	49950	50000	49950	272
613	20240628	093500	106423200	49950	49950	49950	49950	1
614	20240628	093400	106373250	49950	49950	49950	49950	0
615	20240628	093300	106373250	49950	49850	50000	49850	342
616	20240628	093200	89279050	49850	49850	49850	49850	0
617	20240628	093100	89279050	49850	49850	49850	49850	1
618	20240628	093000	89229200	49900	49850	49900	49850	143
619	20240628	092900	82095650	49800	49800	49800	49800	23
620	20240628	092800	80950250	49800	49900	49900	49800	10
621	20240628	092700	80452150	49800	49800	49800	49800	41
622	20240628	092600	78410350	49800	49800	49800	49800	71
623	20240628	092500	74874550	49800	49800	49800	49800	25
624	20240628	092400	73629550	49800	49800	49800	49800	106
625	20240628	092300	68350750	49650	49650	49650	49650	0
626	20240628	092200	68350750	49650	49650	49650	49650	15
627	20240628	092100	67606000	49650	49650	49650	49650	7
628	20240628	092000	67258450	49800	49650	49800	49650	202
629	20240628	091900	57208450	49650	49750	49750	49650	4
630	20240628	091800	57009650	49650	49650	49650	49650	18
631	20240628	091700	56115950	49700	49700	49700	49700	0
632	20240628	091600	56115950	49700	49650	49700	49650	71
633	20240628	091500	52590350	49700	49700	49700	49700	0
634	20240628	091400	52590350	49700	49700	49700	49700	5
635	20240628	091300	52341850	49750	49650	49750	49650	8
636	20240628	091200	51944000	49600	49500	49600	49500	173
637	20240628	091100	43371450	49450	49400	49450	49400	17
638	20240628	091000	42531550	49400	49500	49500	49400	43
639	20240628	090900	40403450	49450	49450	49450	49450	6
640	20240628	090800	40106750	49350	49400	49400	49350	124
641	20240628	090700	33982900	49450	49400	49500	49400	39
642	20240628	090600	32055200	49400	49400	49400	49400	18
643	20240628	090500	31166000	49450	49450	49450	49450	107
644	20240628	090400	25874850	49450	49450	49450	49450	1
645	20240628	090300	25825400	49400	49450	49450	49400	276
646	20240628	090200	12190900	49500	49550	49550	49400	166
647	20240628	090100	3975550	49500	49500	49500	49500	3
648	20240628	090000	3827050	49800	49950	49950	49500	77