KissMeData/023450/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190800	19217800	32650	32650	32650	32650	12
3	20240627	190700	19217800	32650	32650	32650	32650	0
4	20240627	190600	19217800	32650	32650	32650	32650	0
5	20240627	190500	19217800	32650	32650	32650	32650	0
6	20240627	190400	19217800	32650	32650	32650	32650	0
7	20240627	190300	19217800	32650	32650	32650	32650	0
8	20240627	190200	19217800	32650	32650	32650	32650	0
9	20240627	190100	19217800	32650	32650	32650	32650	0
10	20240627	190000	19217800	32650	32650	32650	32650	0
11	20240627	185900	19217800	32650	32650	32650	32650	0
12	20240627	185800	19217800	32650	32650	32650	32650	0
13	20240627	185700	19217800	32650	32650	32650	32650	0
14	20240627	185600	19217800	32650	32650	32650	32650	0
15	20240627	185500	19217800	32650	32650	32650	32650	0
16	20240627	185400	19217800	32650	32650	32650	32650	0
17	20240627	185300	19217800	32650	32650	32650	32650	0
18	20240627	185200	19217800	32650	32650	32650	32650	0
19	20240627	185100	19217800	32650	32650	32650	32650	0
20	20240627	185000	19217800	32650	32650	32650	32650	0
21	20240627	184900	19217800	32650	32650	32650	32650	0
22	20240627	184800	19217800	32650	32650	32650	32650	0
23	20240627	184700	19217800	32650	32650	32650	32650	0
24	20240627	184600	19217800	32650	32650	32650	32650	0
25	20240627	184500	19217800	32650	32650	32650	32650	0
26	20240627	184400	19217800	32650	32650	32650	32650	0
27	20240627	184300	19217800	32650	32650	32650	32650	0
28	20240627	184200	19217800	32650	32650	32650	32650	0
29	20240627	184100	19217800	32650	32650	32650	32650	0
30	20240627	184000	19217800	32650	32650	32650	32650	0
31	20240627	183900	19217800	32650	32650	32650	32650	0
32	20240627	183800	19217800	32650	32650	32650	32650	12
33	20240627	183700	19217800	32650	32650	32650	32650	0
34	20240627	183600	19217800	32650	32650	32650	32650	0
35	20240627	183500	19217800	32650	32650	32650	32650	0
36	20240627	183400	19217800	32650	32650	32650	32650	0
37	20240627	183300	19217800	32650	32650	32650	32650	0
38	20240627	183200	19217800	32650	32650	32650	32650	0
39	20240627	183100	19217800	32650	32650	32650	32650	0
40	20240627	183000	19217800	32650	32650	32650	32650	0
41	20240627	182900	19217800	32650	32650	32650	32650	0
42	20240627	182800	19217800	32650	32650	32650	32650	0
43	20240627	182700	19217800	32650	32650	32650	32650	0
44	20240627	182600	19217800	32650	32650	32650	32650	0
45	20240627	182500	19217800	32650	32650	32650	32650	0
46	20240627	182400	19217800	32650	32650	32650	32650	0
47	20240627	182300	19217800	32650	32650	32650	32650	0
48	20240627	182200	19217800	32650	32650	32650	32650	0
49	20240627	182100	19217800	32650	32650	32650	32650	0
50	20240627	182000	19217800	32650	32650	32650	32650	0
51	20240627	181900	19217800	32650	32650	32650	32650	0
52	20240627	181800	19217800	32650	32650	32650	32650	0
53	20240627	181700	19217800	32650	32650	32650	32650	0
54	20240627	181600	19217800	32650	32650	32650	32650	0
55	20240627	181500	19217800	32650	32650	32650	32650	0
56	20240627	181400	19217800	32650	32650	32650	32650	0
57	20240627	181300	19217800	32650	32650	32650	32650	0
58	20240627	181200	19217800	32650	32650	32650	32650	0
59	20240627	181100	19217800	32650	32650	32650	32650	0
60	20240627	181000	19217800	32650	32650	32650	32650	0
61	20240627	180900	19217800	32650	32650	32650	32650	0
62	20240627	180800	19217800	32650	32650	32650	32650	12
63	20240627	180700	19217800	32650	32650	32650	32650	0
64	20240627	180600	19217800	32650	32650	32650	32650	0
65	20240627	180500	19217800	32650	32650	32650	32650	0
66	20240627	180400	19217800	32650	32650	32650	32650	0
67	20240627	180300	19217800	32650	32650	32650	32650	0
68	20240627	180200	19217800	32650	32650	32650	32650	0
69	20240627	180100	19217800	32650	32650	32650	32650	0
70	20240627	180000	19217800	32650	32650	32650	32650	0
71	20240627	175900	19217800	32650	32650	32650	32650	0
72	20240627	175800	19217800	32650	32650	32650	32650	0
73	20240627	175700	19217800	32650	32650	32650	32650	0
74	20240627	175600	19217800	32650	32650	32650	32650	0
75	20240627	175500	19217800	32650	32650	32650	32650	0
76	20240627	175400	19217800	32650	32650	32650	32650	0
77	20240627	175300	19217800	32650	32650	32650	32650	0
78	20240627	175200	19217800	32650	32650	32650	32650	0
79	20240627	175100	19217800	32650	32650	32650	32650	0
80	20240627	175000	19217800	32650	32650	32650	32650	0
81	20240627	174900	19217800	32650	32650	32650	32650	0
82	20240627	174800	19217800	32650	32650	32650	32650	0
83	20240627	174700	19217800	32650	32650	32650	32650	0
84	20240627	174600	19217800	32650	32650	32650	32650	0
85	20240627	174500	19217800	32650	32650	32650	32650	0
86	20240627	174400	19217800	32650	32650	32650	32650	0
87	20240627	174300	19217800	32650	32650	32650	32650	0
88	20240627	174200	19217800	32650	32650	32650	32650	0
89	20240627	174100	19217800	32650	32650	32650	32650	0
90	20240627	174000	19217800	32650	32650	32650	32650	0
91	20240627	173900	19217800	32650	32650	32650	32650	0
92	20240627	173800	19217800	32650	32650	32650	32650	12
93	20240627	173700	19217800	32650	32650	32650	32650	0
94	20240627	173600	19217800	32650	32650	32650	32650	0
95	20240627	173500	19217800	32650	32650	32650	32650	0
96	20240627	173400	19217800	32650	32650	32650	32650	0
97	20240627	173300	19217800	32650	32650	32650	32650	0
98	20240627	173200	19217800	32650	32650	32650	32650	0
99	20240627	173100	19217800	32650	32650	32650	32650	0
100	20240627	173000	19217800	32650	32650	32650	32650	0
101	20240627	172900	19217800	32650	32650	32650	32650	0
102	20240627	172800	19217800	32650	32650	32650	32650	0
103	20240627	172700	19217800	32650	32650	32650	32650	0
104	20240627	172600	19217800	32650	32650	32650	32650	0
105	20240627	172500	19217800	32650	32650	32650	32650	0
106	20240627	172400	19217800	32650	32650	32650	32650	0
107	20240627	172300	19217800	32650	32650	32650	32650	0
108	20240627	172200	19217800	32650	32650	32650	32650	0
109	20240627	172100	19217800	32650	32650	32650	32650	0
110	20240627	172000	19217800	32650	32650	32650	32650	0
111	20240627	171900	19217800	32650	32650	32650	32650	0
112	20240627	171800	19217800	32650	32650	32650	32650	0
113	20240627	171700	19217800	32650	32650	32650	32650	0
114	20240627	171600	19217800	32650	32650	32650	32650	0
115	20240627	171500	19217800	32650	32650	32650	32650	0
116	20240627	171400	19217800	32650	32650	32650	32650	0
117	20240627	171300	19217800	32650	32650	32650	32650	0
118	20240627	171200	19217800	32650	32650	32650	32650	0
119	20240627	171100	19217800	32650	32650	32650	32650	0
120	20240627	171000	19217800	32650	32650	32650	32650	0
121	20240627	170900	19217800	32650	32650	32650	32650	0
122	20240627	170800	19217800	32650	32650	32650	32650	12
123	20240627	170700	19217800	32650	32650	32650	32650	0
124	20240627	170600	19217800	32650	32650	32650	32650	0
125	20240627	170500	19217800	32650	32650	32650	32650	0
126	20240627	170400	19217800	32650	32650	32650	32650	0
127	20240627	170300	19217800	32650	32650	32650	32650	0
128	20240627	170200	19217800	32650	32650	32650	32650	0
129	20240627	170100	19217800	32650	32650	32650	32650	0
130	20240627	170000	19217800	32650	32650	32650	32650	0
131	20240627	165900	19217800	32650	32650	32650	32650	0
132	20240627	165800	19217800	32650	32650	32650	32650	0
133	20240627	165700	19217800	32650	32650	32650	32650	0
134	20240627	165600	19217800	32650	32650	32650	32650	0
135	20240627	165500	19217800	32650	32650	32650	32650	0
136	20240627	165400	19217800	32650	32650	32650	32650	0
137	20240627	165300	19217800	32650	32650	32650	32650	0
138	20240627	165200	19217800	32650	32650	32650	32650	0
139	20240627	165100	19217800	32650	32650	32650	32650	0
140	20240627	165000	19217800	32650	32650	32650	32650	0
141	20240627	164900	19217800	32650	32650	32650	32650	0
142	20240627	164800	19217800	32650	32650	32650	32650	0
143	20240627	164700	19217800	32650	32650	32650	32650	0
144	20240627	164600	19217800	32650	32650	32650	32650	0
145	20240627	164500	19217800	32650	32650	32650	32650	0
146	20240627	164400	19217800	32650	32650	32650	32650	0
147	20240627	164300	19217800	32650	32650	32650	32650	0
148	20240627	164200	19217800	32650	32650	32650	32650	0
149	20240627	164100	19217800	32650	32650	32650	32650	0
150	20240627	164000	19217800	32650	32650	32650	32650	0
151	20240627	163900	19217800	32650	32650	32650	32650	0
152	20240627	163800	19217800	32650	32650	32650	32650	12
153	20240627	163700	19217800	32650	32650	32650	32650	0
154	20240627	163600	19217800	32650	32650	32650	32650	0
155	20240627	163500	19217800	32650	32650	32650	32650	0
156	20240627	163400	19217800	32650	32650	32650	32650	0
157	20240627	163300	19217800	32650	32650	32650	32650	0
158	20240627	163200	19217800	32650	32650	32650	32650	0
159	20240627	163100	19217800	32650	32650	32650	32650	0
160	20240627	163000	19217800	32650	32650	32650	32650	0
161	20240627	162900	19217800	32650	32650	32650	32650	0
162	20240627	162800	19217800	32650	32650	32650	32650	0
163	20240627	162700	19217800	32650	32650	32650	32650	0
164	20240627	162600	19217800	32650	32650	32650	32650	0
165	20240627	162500	19217800	32650	32650	32650	32650	0
166	20240627	162400	19217800	32650	32650	32650	32650	0
167	20240627	162300	19217800	32650	32650	32650	32650	0
168	20240627	162200	19217800	32650	32650	32650	32650	0
169	20240627	162100	19217800	32650	32650	32650	32650	0
170	20240627	162000	19217800	32650	32650	32650	32650	0
171	20240627	161900	19217800	32650	32650	32650	32650	0
172	20240627	161800	19217800	32650	32650	32650	32650	0
173	20240627	161700	19217800	32650	32650	32650	32650	0
174	20240627	161600	19217800	32650	32650	32650	32650	0
175	20240627	161500	19217800	32650	32650	32650	32650	0
176	20240627	161400	19217800	32650	32650	32650	32650	0
177	20240627	161300	19217800	32650	32650	32650	32650	0
178	20240627	161200	19217800	32650	32650	32650	32650	0
179	20240627	161100	19217800	32650	32650	32650	32650	0
180	20240627	161000	19217800	32650	32650	32650	32650	0
181	20240627	160900	19217800	32650	32650	32650	32650	0
182	20240627	160800	19217800	32650	32650	32650	32650	12
183	20240627	160700	19217800	32650	32650	32650	32650	0
184	20240627	160600	19217800	32650	32650	32650	32650	0
185	20240627	160500	19217800	32650	32650	32650	32650	0
186	20240627	160400	19217800	32650	32650	32650	32650	0
187	20240627	160300	19217800	32650	32650	32650	32650	0
188	20240627	160200	19217800	32650	32650	32650	32650	0
189	20240627	160100	19217800	32650	32650	32650	32650	0
190	20240627	160000	19217800	32650	32650	32650	32650	0
191	20240627	155900	19217800	32650	32650	32650	32650	0
192	20240627	155800	19217800	32650	32650	32650	32650	0
193	20240627	155700	19217800	32650	32650	32650	32650	0
194	20240627	155600	19217800	32650	32650	32650	32650	0
195	20240627	155500	19217800	32650	32650	32650	32650	0
196	20240627	155400	19217800	32650	32650	32650	32650	0
197	20240627	155300	19217800	32650	32650	32650	32650	0
198	20240627	155200	19217800	32650	32650	32650	32650	0
199	20240627	155100	19217800	32650	32650	32650	32650	0
200	20240627	155000	19217800	32650	32650	32650	32650	0
201	20240627	154900	19217800	32650	32650	32650	32650	0
202	20240627	154800	19217800	32650	32650	32650	32650	0
203	20240627	154700	19217800	32650	32650	32650	32650	0
204	20240627	154600	19217800	32650	32650	32650	32650	0
205	20240627	154500	19217800	32650	32650	32650	32650	0
206	20240627	154400	19217800	32650	32650	32650	32650	0
207	20240627	154300	19217800	32650	32650	32650	32650	0
208	20240627	154200	19217800	32650	32650	32650	32650	0
209	20240627	154100	19217800	32650	32650	32650	32650	0
210	20240627	154000	19217800	32650	32650	32650	32650	0
211	20240627	153900	19217800	32650	32650	32650	32650	0
212	20240627	153800	19217800	32650	32650	32650	32650	12
213	20240627	153700	19217800	32650	32650	32650	32650	0
214	20240627	153600	19217800	32650	32650	32650	32650	0
215	20240627	153500	19217800	32650	32650	32650	32650	0
216	20240627	153400	19217800	32650	32650	32650	32650	0
217	20240627	153300	19217800	32650	32650	32650	32650	0
218	20240627	153200	19217800	32650	32650	32650	32650	0
219	20240627	153100	19217800	32650	32650	32650	32650	0
220	20240627	153000	19217800	32650	32650	32650	32650	12
221	20240627	152900	18826000	32750	32750	32750	32750	0
222	20240627	152800	18826000	32750	32750	32750	32750	0
223	20240627	152700	18826000	32750	32750	32750	32750	0
224	20240627	152600	18826000	32750	32750	32750	32750	0
225	20240627	152500	18826000	32750	32750	32750	32750	0
226	20240627	152400	18826000	32750	32750	32750	32750	0
227	20240627	152300	18826000	32750	32750	32750	32750	0
228	20240627	152200	18826000	32750	32750	32750	32750	0
229	20240627	152100	18826000	32750	32750	32750	32750	0
230	20240627	152000	18826000	32750	32750	32750	32750	0
231	20240627	151900	18826000	32750	32750	32750	32750	1
232	20240627	151800	18793250	33500	33500	33500	33500	0
233	20240627	151700	18793250	33500	33450	33500	33450	14
234	20240627	151600	18324500	33400	33400	33400	33400	1
235	20240627	151500	18291100	32800	32800	32800	32800	1
236	20240627	151400	18258300	32750	32750	32750	32750	0
237	20240627	151300	18258300	32750	32750	32750	32750	0
238	20240627	151200	18258300	32750	32750	32750	32750	0
239	20240627	151100	18258300	32750	32750	32750	32750	0
240	20240627	151000	18258300	32750	32750	32750	32750	1
241	20240627	150900	18225550	33500	33500	33500	33500	0
242	20240627	150800	18225550	33500	33250	33500	33250	13
243	20240627	150700	17790700	33200	33200	33200	33200	0
244	20240627	150600	17790700	33200	33200	33200	33200	2
245	20240627	150500	17724300	33200	33200	33200	33200	0
246	20240627	150400	17724300	33200	33200	33200	33200	0
247	20240627	150300	17724300	33200	33200	33200	33200	0
248	20240627	150200	17724300	33200	33200	33200	33200	0
249	20240627	150100	17724300	33200	33200	33200	33200	0
250	20240627	150000	17724300	33200	33200	33200	33200	0
251	20240627	145900	17724300	33200	33150	33200	33150	12
252	20240627	145800	17325950	33000	33000	33000	33000	3
253	20240627	145700	17226950	33000	33000	33000	33000	0
254	20240627	145600	17226950	33000	33000	33000	33000	0
255	20240627	145500	17226950	33000	33000	33000	33000	0
256	20240627	145400	17226950	33000	33000	33000	33000	0
257	20240627	145300	17226950	33000	33000	33000	33000	0
258	20240627	145200	17226950	33000	33000	33000	33000	1
259	20240627	145100	17193950	33000	33000	33000	33000	0
260	20240627	145000	17193950	33000	33000	33000	33000	10
261	20240627	144900	16863950	32850	32850	32850	32850	7
262	20240627	144800	16634000	32600	32600	32600	32600	0
263	20240627	144700	16634000	32600	32600	32600	32600	0
264	20240627	144600	16634000	32600	32600	32600	32600	0
265	20240627	144500	16634000	32600	32600	32600	32600	0
266	20240627	144400	16634000	32600	32600	32600	32600	0
267	20240627	144300	16634000	32600	32650	32650	32600	14
268	20240627	144200	16177500	32650	32650	32650	32650	0
269	20240627	144100	16177500	32650	32650	32650	32650	0
270	20240627	144000	16177500	32650	32650	32650	32650	0
271	20240627	143900	16177500	32650	32650	32650	32650	1
272	20240627	143800	16144850	33000	33000	33000	33000	0
273	20240627	143700	16144850	33000	33000	33000	33000	0
274	20240627	143600	16144850	33000	33000	33000	33000	0
275	20240627	143500	16144850	33000	33000	33000	33000	0
276	20240627	143400	16144850	33000	33000	33000	33000	0
277	20240627	143300	16144850	33000	33000	33000	33000	0
278	20240627	143200	16144850	33000	33000	33000	33000	0
279	20240627	143100	16144850	33000	33000	33000	33000	0
280	20240627	143000	16144850	33000	33000	33000	33000	1
281	20240627	142900	16111850	32950	32950	32950	32950	0
282	20240627	142800	16111850	32950	32950	32950	32950	0
283	20240627	142700	16111850	32950	32950	32950	32950	1
284	20240627	142600	16078900	32950	32950	32950	32950	0
285	20240627	142500	16078900	32950	32950	32950	32950	0
286	20240627	142400	16078900	32950	32950	32950	32950	1
287	20240627	142300	16045950	32950	32950	32950	32950	3
288	20240627	142200	15947100	32600	32600	32600	32600	0
289	20240627	142100	15947100	32600	32600	32600	32600	0
290	20240627	142000	15947100	32600	32600	32600	32600	0
291	20240627	141900	15947100	32600	32600	32600	32600	0
292	20240627	141800	15947100	32600	32600	32600	32600	0
293	20240627	141700	15947100	32600	32600	32600	32600	0
294	20240627	141600	15947100	32600	32600	32600	32600	0
295	20240627	141500	15947100	32600	32600	32600	32600	0
296	20240627	141400	15947100	32600	32600	32600	32600	0
297	20240627	141300	15947100	32600	32600	32600	32600	0
298	20240627	141200	15947100	32600	32600	32600	32600	0
299	20240627	141100	15947100	32600	32600	32600	32600	0
300	20240627	141000	15947100	32600	32600	32600	32600	0
301	20240627	140900	15947100	32600	32600	32600	32600	0
302	20240627	140800	15947100	32600	32600	32600	32600	0
303	20240627	140700	15947100	32600	32600	32600	32600	0
304	20240627	140600	15947100	32600	32600	32600	32600	0
305	20240627	140500	15947100	32600	32600	32600	32600	0
306	20240627	140400	15947100	32600	32600	32600	32600	0
307	20240627	140300	15947100	32600	32600	32600	32600	1
308	20240627	140200	15914500	32950	32950	32950	32950	0
309	20240627	140100	15914500	32950	32950	32950	32950	0
310	20240627	140000	15914500	32950	32950	32950	32950	0
311	20240627	135900	15914500	32950	32950	32950	32950	0
312	20240627	135800	15914500	32950	32950	32950	32950	0
313	20240627	135700	15914500	32950	32950	32950	32950	0
314	20240627	135600	15914500	32950	32950	32950	32950	0
315	20240627	135500	15914500	32950	32950	32950	32950	0
316	20240627	135400	15914500	32950	32950	32950	32950	0
317	20240627	135300	15914500	32950	32950	32950	32950	0
318	20240627	135200	15914500	32950	32950	32950	32950	0
319	20240627	135100	15914500	32950	32950	32950	32950	0
320	20240627	135000	15914500	32950	32950	32950	32950	0
321	20240627	134900	15914500	32950	32950	32950	32950	4
322	20240627	134800	15782700	32950	32900	32950	32900	10
323	20240627	134700	15453250	32400	32400	32400	32400	0
324	20240627	134600	15453250	32400	32400	32400	32400	0
325	20240627	134500	15453250	32400	32400	32400	32400	0
326	20240627	134400	15453250	32400	32400	32400	32400	0
327	20240627	134300	15453250	32400	32400	32400	32400	0
328	20240627	134200	15453250	32400	32400	32400	32400	0
329	20240627	134100	15453250	32400	32400	32400	32400	0
330	20240627	134000	15453250	32400	32400	32400	32400	0
331	20240627	133900	15453250	32400	32400	32400	32400	0
332	20240627	133800	15453250	32400	32400	32400	32400	0
333	20240627	133700	15453250	32400	32400	32400	32400	0
334	20240627	133600	15453250	32400	32400	32400	32400	0
335	20240627	133500	15453250	32400	32400	32400	32400	0
336	20240627	133400	15453250	32400	32400	32400	32400	0
337	20240627	133300	15453250	32400	32400	32400	32400	0
338	20240627	133200	15453250	32400	32400	32400	32400	0
339	20240627	133100	15453250	32400	32400	32400	32400	0
340	20240627	133000	15453250	32400	32400	32400	32400	0
341	20240627	132900	15453250	32400	32400	32400	32400	0
342	20240627	132800	15453250	32400	32400	32400	32400	0
343	20240627	132700	15453250	32400	32400	32400	32400	0
344	20240627	132600	15453250	32400	32400	32400	32400	1
345	20240627	132500	15420850	32950	32950	32950	32950	0
346	20240627	132400	15420850	32950	32950	32950	32950	0
347	20240627	132300	15420850	32950	32950	32950	32950	0
348	20240627	132200	15420850	32950	32950	32950	32950	0
349	20240627	132100	15420850	32950	32950	32950	32950	0
350	20240627	132000	15420850	32950	32950	32950	32950	0
351	20240627	131900	15420850	32950	32950	32950	32950	0
352	20240627	131800	15420850	32950	32950	32950	32950	0
353	20240627	131700	15420850	32950	32950	32950	32950	0
354	20240627	131600	15420850	32950	32950	32950	32950	0
355	20240627	131500	15420850	32950	32950	32950	32950	0
356	20240627	131400	15420850	32950	32950	32950	32950	0
357	20240627	131300	15420850	32950	32950	32950	32950	4
358	20240627	131200	15289050	32950	32950	32950	32950	0
359	20240627	131100	15289050	32950	32950	32950	32950	0
360	20240627	131000	15289050	32950	32950	32950	32950	0
361	20240627	130900	15289050	32950	32950	32950	32950	0
362	20240627	130800	15289050	32950	32950	32950	32950	0
363	20240627	130700	15289050	32950	32950	32950	32950	0
364	20240627	130600	15289050	32950	32950	32950	32950	0
365	20240627	130500	15289050	32950	32950	32950	32950	0
366	20240627	130400	15289050	32950	32950	32950	32950	0
367	20240627	130300	15289050	32950	32950	32950	32950	0
368	20240627	130200	15289050	32950	32950	32950	32950	0
369	20240627	130100	15289050	32950	32950	32950	32950	0
370	20240627	130000	15289050	32950	32950	32950	32950	0
371	20240627	125900	15289050	32950	32950	32950	32950	0
372	20240627	125800	15289050	32950	32950	32950	32950	0
373	20240627	125700	15289050	32950	32950	32950	32950	0
374	20240627	125600	15289050	32950	32950	32950	32950	0
375	20240627	125500	15289050	32950	32950	32950	32950	1
376	20240627	125400	15256100	32900	32900	32900	32900	0
377	20240627	125300	15256100	32900	32900	32900	32900	0
378	20240627	125200	15256100	32900	32900	32900	32900	0
379	20240627	125100	15256100	32900	32900	32900	32900	0
380	20240627	125000	15256100	32900	32900	32900	32900	0
381	20240627	124900	15256100	32900	32900	32900	32900	0
382	20240627	124800	15256100	32900	32900	32900	32900	0
383	20240627	124700	15256100	32900	32900	32900	32900	0
384	20240627	124600	15256100	32900	32900	32900	32900	0
385	20240627	124500	15256100	32900	32900	32900	32900	0
386	20240627	124400	15256100	32900	32900	32900	32900	1
387	20240627	124300	15223200	32650	32650	32650	32650	0
388	20240627	124200	15223200	32650	32650	32650	32650	0
389	20240627	124100	15223200	32650	32650	32650	32650	0
390	20240627	124000	15223200	32650	32650	32650	32650	0
391	20240627	123900	15223200	32650	32650	32650	32650	0
392	20240627	123800	15223200	32650	32650	32650	32650	0
393	20240627	123700	15223200	32650	32650	32650	32650	0
394	20240627	123600	15223200	32650	32650	32650	32650	0
395	20240627	123500	15223200	32650	32650	32650	32650	3
396	20240627	123400	15125250	32650	32650	32650	32650	0
397	20240627	123300	15125250	32650	32650	32650	32650	0
398	20240627	123200	15125250	32650	32650	32650	32650	103
399	20240627	123100	11762300	32100	32100	32100	32100	0
400	20240627	123000	11762300	32100	32100	32100	32100	0
401	20240627	122900	11762300	32100	32100	32100	32100	0
402	20240627	122800	11762300	32100	32100	32100	32100	0
403	20240627	122700	11762300	32100	32100	32100	32100	0
404	20240627	122600	11762300	32100	32100	32100	32100	0
405	20240627	122500	11762300	32100	32100	32100	32100	0
406	20240627	122400	11762300	32100	32100	32100	32100	0
407	20240627	122300	11762300	32100	32100	32100	32100	0
408	20240627	122200	11762300	32100	32100	32100	32100	20
409	20240627	122100	11120300	32050	32050	32050	32050	0
410	20240627	122000	11120300	32050	32050	32050	32050	0
411	20240627	121900	11120300	32050	32050	32050	32050	0
412	20240627	121800	11120300	32050	32050	32050	32050	0
413	20240627	121700	11120300	32050	32050	32050	32050	0
414	20240627	121600	11120300	32050	32050	32050	32050	0
415	20240627	121500	11120300	32050	32050	32050	32050	0
416	20240627	121400	11120300	32050	32050	32050	32050	0
417	20240627	121300	11120300	32050	32050	32050	32050	0
418	20240627	121200	11120300	32050	32050	32050	32050	0
419	20240627	121100	11120300	32050	32050	32050	32050	3
420	20240627	121000	11024150	32600	32600	32600	32600	0
421	20240627	120900	11024150	32600	32600	32600	32600	1
422	20240627	120800	10991550	32000	32000	32000	32000	0
423	20240627	120700	10991550	32000	32000	32000	32000	0
424	20240627	120600	10991550	32000	32000	32000	32000	0
425	20240627	120500	10991550	32000	32000	32000	32000	0
426	20240627	120400	10991550	32000	32000	32000	32000	0
427	20240627	120300	10991550	32000	32000	32000	32000	0
428	20240627	120200	10991550	32000	32000	32000	32000	0
429	20240627	120100	10991550	32000	32000	32000	32000	64
430	20240627	120000	8943550	31900	31900	31900	31900	0
431	20240627	115900	8943550	31900	31900	31900	31900	35
432	20240627	115800	7827050	31900	32350	32350	31900	59
433	20240627	115700	5943150	32350	32350	32350	32350	0
434	20240627	115600	5943150	32350	32350	32350	32350	0
435	20240627	115500	5943150	32350	32650	32650	32350	19
436	20240627	115400	5324800	32700	32700	32700	32700	0
437	20240627	115300	5324800	32700	32700	32700	32700	0
438	20240627	115200	5324800	32700	32700	32700	32700	2
439	20240627	115100	5259400	32700	32700	32700	32700	0
440	20240627	115000	5259400	32700	32700	32700	32700	0
441	20240627	114900	5259400	32700	32700	32700	32700	0
442	20240627	114800	5259400	32700	32700	32700	32700	0
443	20240627	114700	5259400	32700	32700	32700	32700	0
444	20240627	114600	5259400	32700	32700	32700	32700	0
445	20240627	114500	5259400	32700	32700	32700	32700	0
446	20240627	114400	5259400	32700	32700	32700	32700	0
447	20240627	114300	5259400	32700	32700	32700	32700	0
448	20240627	114200	5259400	32700	32800	32800	32700	16
449	20240627	114100	4735400	32800	32900	32900	32800	19
450	20240627	114000	4112100	32900	32900	32900	32900	0
451	20240627	113900	4112100	32900	32900	32900	32900	0
452	20240627	113800	4112100	32900	32900	32900	32900	0
453	20240627	113700	4112100	32900	32900	32900	32900	0
454	20240627	113600	4112100	32900	33300	33300	32800	28
455	20240627	113500	3187050	33500	33500	33500	33500	0
456	20240627	113400	3187050	33500	33500	33500	33500	0
457	20240627	113300	3187050	33500	33500	33500	33500	0
458	20240627	113200	3187050	33500	33500	33500	33500	0
459	20240627	113100	3187050	33500	33500	33500	33500	0
460	20240627	113000	3187050	33500	33500	33500	33500	0
461	20240627	112900	3187050	33500	33500	33500	33500	1
462	20240627	112800	3153550	33500	33500	33500	33500	0
463	20240627	112700	3153550	33500	33500	33500	33500	0
464	20240627	112600	3153550	33500	33500	33500	33500	1
465	20240627	112500	3120050	33500	33500	33500	33500	1
466	20240627	112400	3086550	33500	33500	33500	33500	0
467	20240627	112300	3086550	33500	33500	33500	33500	15
468	20240627	112200	2584050	33550	33550	33550	33550	1
469	20240627	112100	2550500	33550	33550	33550	33550	0
470	20240627	112000	2550500	33550	33550	33550	33550	0
471	20240627	111900	2550500	33550	33550	33550	33550	0
472	20240627	111800	2550500	33550	33550	33550	33550	0
473	20240627	111700	2550500	33550	33550	33550	33550	0
474	20240627	111600	2550500	33550	33550	33550	33550	0
475	20240627	111500	2550500	33550	33550	33550	33550	0
476	20240627	111400	2550500	33550	33550	33550	33550	0
477	20240627	111300	2550500	33550	33550	33550	33550	0
478	20240627	111200	2550500	33550	33550	33550	33550	0
479	20240627	111100	2550500	33550	33550	33550	33550	0
480	20240627	111000	2550500	33550	33550	33550	33550	0
481	20240627	110900	2550500	33550	33550	33550	33550	0
482	20240627	110800	2550500	33550	33550	33550	33550	0
483	20240627	110700	2550500	33550	33550	33550	33550	0
484	20240627	110600	2550500	33550	33550	33550	33550	0
485	20240627	110500	2550500	33550	33550	33550	33550	0
486	20240627	110400	2550500	33550	33550	33550	33550	1
487	20240627	110300	2516950	33550	33550	33550	33550	0
488	20240627	110200	2516950	33550	33550	33550	33550	0
489	20240627	110100	2516950	33550	33550	33550	33550	0
490	20240627	110000	2516950	33550	33550	33550	33550	0
491	20240627	105900	2516950	33550	33550	33550	33550	0
492	20240627	105800	2516950	33550	33550	33550	33550	0
493	20240627	105700	2516950	33550	33550	33550	33550	0
494	20240627	105600	2516950	33550	33550	33550	33550	3
495	20240627	105500	2416300	33550	33550	33550	33550	0
496	20240627	105400	2416300	33550	33550	33550	33550	0
497	20240627	105300	2416300	33550	33550	33550	33550	0
498	20240627	105200	2416300	33550	33550	33550	33550	0
499	20240627	105100	2416300	33550	33550	33550	33550	0
500	20240627	105000	2416300	33550	33550	33550	33550	2
501	20240627	104900	2349200	33550	33550	33550	33550	0
502	20240627	104800	2349200	33550	33550	33550	33550	1
503	20240627	104700	2315650	33550	33550	33550	33550	1
504	20240627	104600	2282100	33550	33550	33550	33550	0
505	20240627	104500	2282100	33550	33550	33550	33550	0
506	20240627	104400	2282100	33550	33550	33550	33550	0
507	20240627	104300	2282100	33550	33550	33550	33550	0
508	20240627	104200	2282100	33550	33550	33550	33550	0
509	20240627	104100	2282100	33550	33550	33550	33550	0
510	20240627	104000	2282100	33550	33550	33550	33550	3
511	20240627	103900	2181450	33550	33550	33550	33550	0
512	20240627	103800	2181450	33550	33550	33550	33550	0
513	20240627	103700	2181450	33550	33550	33550	33550	30
514	20240627	103600	1174950	33550	33550	33550	33550	0
515	20240627	103500	1174950	33550	33550	33550	33550	0
516	20240627	103400	1174950	33550	33550	33550	33550	0
517	20240627	103300	1174950	33550	33550	33550	33550	0
518	20240627	103200	1174950	33550	33550	33550	33550	0
519	20240627	103100	1174950	33550	33550	33550	33550	0
520	20240627	103000	1174950	33550	33550	33550	33550	1
521	20240627	102900	1141400	33550	33550	33550	33550	0
522	20240627	102800	1141400	33550	33550	33550	33550	0
523	20240627	102700	1141400	33550	33550	33550	33550	0
524	20240627	102600	1141400	33550	33550	33550	33550	0
525	20240627	102500	1141400	33550	33550	33550	33550	1
526	20240627	102400	1107850	33550	33550	33550	33550	0
527	20240627	102300	1107850	33550	33550	33550	33550	0
528	20240627	102200	1107850	33550	33550	33550	33550	0
529	20240627	102100	1107850	33550	33550	33550	33550	0
530	20240627	102000	1107850	33550	33550	33550	33550	0
531	20240627	101900	1107850	33550	33550	33550	33550	0
532	20240627	101800	1107850	33550	33550	33550	33550	0
533	20240627	101700	1107850	33550	33550	33550	33550	0
534	20240627	101600	1107850	33550	33550	33550	33550	0
535	20240627	101500	1107850	33550	33550	33550	33550	0
536	20240627	101400	1107850	33550	33550	33550	33550	0
537	20240627	101300	1107850	33550	33550	33550	33550	0
538	20240627	101200	1107850	33550	33550	33550	33550	3
539	20240627	101100	1007200	33550	33550	33550	33550	0
540	20240627	101000	1007200	33550	33550	33550	33550	0
541	20240627	100900	1007200	33550	33550	33550	33550	0
542	20240627	100800	1007200	33550	33550	33550	33550	0
543	20240627	100700	1007200	33550	33550	33550	33550	0
544	20240627	100600	1007200	33550	33550	33550	33550	0
545	20240627	100500	1007200	33550	33550	33550	33550	0
546	20240627	100400	1007200	33550	33550	33550	33550	0
547	20240627	100300	1007200	33550	33550	33550	33550	1
548	20240627	100200	973650	33550	33550	33550	33550	0
549	20240627	100100	973650	33550	33550	33550	33550	0
550	20240627	100000	973650	33550	33550	33550	33550	1
551	20240627	095900	940100	33550	33550	33550	33550	0
552	20240627	095800	940100	33550	33550	33550	33550	4
553	20240627	095700	805900	33550	33550	33550	33550	0
554	20240627	095600	805900	33550	33550	33550	33550	0
555	20240627	095500	805900	33550	33550	33550	33550	0
556	20240627	095400	805900	33550	33550	33550	33550	0
557	20240627	095300	805900	33550	33550	33550	33550	0
558	20240627	095200	805900	33550	33550	33550	33550	0
559	20240627	095100	805900	33550	33550	33550	33550	7
560	20240627	095000	571050	33550	33550	33550	33550	0
561	20240627	094900	571050	33550	33550	33550	33550	0
562	20240627	094800	571050	33550	33550	33550	33550	10
563	20240627	094700	235550	33550	33550	33550	33550	0
564	20240627	094600	235550	33550	33550	33550	33550	0
565	20240627	094500	235550	33550	33550	33550	33550	0
566	20240627	094400	235550	33550	33550	33550	33550	0
567	20240627	094300	235550	33550	33550	33550	33550	0
568	20240627	094200	235550	33550	33550	33550	33550	0
569	20240627	094100	235550	33550	33550	33550	33550	0
570	20240627	094000	235550	33550	33550	33550	33550	1
571	20240627	093900	202000	33600	33600	33600	33600	0
572	20240627	093800	202000	33600	33600	33600	33600	0
573	20240627	093700	202000	33600	33600	33600	33600	0
574	20240627	093600	202000	33600	33600	33600	33600	0
575	20240627	093500	202000	33600	33600	33600	33600	0
576	20240627	093400	202000	33600	33600	33600	33600	1
577	20240627	093300	168400	33600	33600	33600	33600	0
578	20240627	093200	168400	33600	33600	33600	33600	0
579	20240627	093100	168400	33600	33600	33600	33600	0
580	20240627	093000	168400	33600	33600	33600	33600	0
581	20240627	092900	168400	33600	33600	33600	33600	0
582	20240627	092800	168400	33600	33600	33600	33600	0
583	20240627	092700	168400	33600	33600	33600	33600	1
584	20240627	092600	134800	33650	33650	33650	33650	0
585	20240627	092500	134800	33650	33650	33650	33650	0
586	20240627	092400	134800	33650	33650	33650	33650	0
587	20240627	092300	134800	33650	33650	33650	33650	0
588	20240627	092200	134800	33650	33650	33650	33650	0
589	20240627	092100	134800	33650	33650	33650	33650	0
590	20240627	092000	134800	33650	33650	33650	33650	2
591	20240627	091900	67500	33750	33750	33750	33750	0
592	20240627	091800	67500	33750	33750	33750	33750	0
593	20240627	091700	67500	33750	33750	33750	33750	1
594	20240627	091600	33750	33750	33750	33750	33750	0
595	20240627	091500	33750	33750	33750	33750	33750	0
596	20240627	091400	33750	33750	33750	33750	33750	0
597	20240627	091300	33750	33750	33750	33750	33750	0
598	20240627	091200	33750	33750	33750	33750	33750	0
599	20240627	091100	33750	33750	33750	33750	33750	0
600	20240627	091000	33750	33750	33750	33750	33750	0
601	20240627	090900	33750	33750	33750	33750	33750	0
602	20240627	090800	33750	33750	33750	33750	33750	0
603	20240627	090700	33750	33750	33750	33750	33750	0
604	20240627	090600	33750	33750	33750	33750	33750	0
605	20240627	090500	33750	33750	33750	33750	33750	0
606	20240627	090400	33750	33750	33750	33750	33750	0
607	20240627	090300	33750	33750	33750	33750	33750	0
608	20240627	090200	33750	33750	33750	33750	33750	0
609	20240627	090100	33750	33750	33750	33750	33750	0
610	20240627	090000	33750	33750	33750	33750	33750	1