KissMeData/102460/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201500	300676060	13630	13630	13630	13630	900
3	20240628	201400	300676060	13630	13630	13630	13630	0
4	20240628	201300	300676060	13630	13630	13630	13630	0
5	20240628	201200	300676060	13630	13630	13630	13630	0
6	20240628	201100	300676060	13630	13630	13630	13630	0
7	20240628	201000	300676060	13630	13630	13630	13630	0
8	20240628	200900	300676060	13630	13630	13630	13630	0
9	20240628	200800	300676060	13630	13630	13630	13630	0
10	20240628	200700	300676060	13630	13630	13630	13630	0
11	20240628	200600	300676060	13630	13630	13630	13630	0
12	20240628	200500	300676060	13630	13630	13630	13630	0
13	20240628	200400	300676060	13630	13630	13630	13630	0
14	20240628	200300	300676060	13630	13630	13630	13630	0
15	20240628	200200	300676060	13630	13630	13630	13630	0
16	20240628	200100	300676060	13630	13630	13630	13630	0
17	20240628	200000	300676060	13630	13630	13630	13630	0
18	20240628	195900	300676060	13630	13630	13630	13630	0
19	20240628	195800	300676060	13630	13630	13630	13630	0
20	20240628	195700	300676060	13630	13630	13630	13630	0
21	20240628	195600	300676060	13630	13630	13630	13630	0
22	20240628	195500	300676060	13630	13630	13630	13630	0
23	20240628	195400	300676060	13630	13630	13630	13630	0
24	20240628	195300	300676060	13630	13630	13630	13630	0
25	20240628	195200	300676060	13630	13630	13630	13630	0
26	20240628	195100	300676060	13630	13630	13630	13630	0
27	20240628	195000	300676060	13630	13630	13630	13630	0
28	20240628	194900	300676060	13630	13630	13630	13630	0
29	20240628	194800	300676060	13630	13630	13630	13630	0
30	20240628	194700	300676060	13630	13630	13630	13630	0
31	20240628	194600	300676060	13630	13630	13630	13630	0
32	20240628	194500	300676060	13630	13630	13630	13630	900
33	20240628	194400	300676060	13630	13630	13630	13630	0
34	20240628	194300	300676060	13630	13630	13630	13630	0
35	20240628	194200	300676060	13630	13630	13630	13630	0
36	20240628	194100	300676060	13630	13630	13630	13630	0
37	20240628	194000	300676060	13630	13630	13630	13630	0
38	20240628	193900	300676060	13630	13630	13630	13630	0
39	20240628	193800	300676060	13630	13630	13630	13630	0
40	20240628	193700	300676060	13630	13630	13630	13630	0
41	20240628	193600	300676060	13630	13630	13630	13630	0
42	20240628	193500	300676060	13630	13630	13630	13630	0
43	20240628	193400	300676060	13630	13630	13630	13630	0
44	20240628	193300	300676060	13630	13630	13630	13630	0
45	20240628	193200	300676060	13630	13630	13630	13630	0
46	20240628	193100	300676060	13630	13630	13630	13630	0
47	20240628	193000	300676060	13630	13630	13630	13630	0
48	20240628	192900	300676060	13630	13630	13630	13630	0
49	20240628	192800	300676060	13630	13630	13630	13630	0
50	20240628	192700	300676060	13630	13630	13630	13630	0
51	20240628	192600	300676060	13630	13630	13630	13630	0
52	20240628	192500	300676060	13630	13630	13630	13630	0
53	20240628	192400	300676060	13630	13630	13630	13630	0
54	20240628	192300	300676060	13630	13630	13630	13630	0
55	20240628	192200	300676060	13630	13630	13630	13630	0
56	20240628	192100	300676060	13630	13630	13630	13630	0
57	20240628	192000	300676060	13630	13630	13630	13630	0
58	20240628	191900	300676060	13630	13630	13630	13630	0
59	20240628	191800	300676060	13630	13630	13630	13630	0
60	20240628	191700	300676060	13630	13630	13630	13630	0
61	20240628	191600	300676060	13630	13630	13630	13630	0
62	20240628	191500	300676060	13630	13630	13630	13630	900
63	20240628	191400	300676060	13630	13630	13630	13630	0
64	20240628	191300	300676060	13630	13630	13630	13630	0
65	20240628	191200	300676060	13630	13630	13630	13630	0
66	20240628	191100	300676060	13630	13630	13630	13630	0
67	20240628	191000	300676060	13630	13630	13630	13630	0
68	20240628	190900	300676060	13630	13630	13630	13630	0
69	20240628	190800	300676060	13630	13630	13630	13630	0
70	20240628	190700	300676060	13630	13630	13630	13630	0
71	20240628	190600	300676060	13630	13630	13630	13630	0
72	20240628	190500	300676060	13630	13630	13630	13630	0
73	20240628	190400	300676060	13630	13630	13630	13630	0
74	20240628	190300	300676060	13630	13630	13630	13630	0
75	20240628	190200	300676060	13630	13630	13630	13630	0
76	20240628	190100	300676060	13630	13630	13630	13630	0
77	20240628	190000	300676060	13630	13630	13630	13630	0
78	20240628	185900	300676060	13630	13630	13630	13630	0
79	20240628	185800	300676060	13630	13630	13630	13630	0
80	20240628	185700	300676060	13630	13630	13630	13630	0
81	20240628	185600	300676060	13630	13630	13630	13630	0
82	20240628	185500	300676060	13630	13630	13630	13630	0
83	20240628	185400	300676060	13630	13630	13630	13630	0
84	20240628	185300	300676060	13630	13630	13630	13630	0
85	20240628	185200	300676060	13630	13630	13630	13630	0
86	20240628	185100	300676060	13630	13630	13630	13630	0
87	20240628	185000	300676060	13630	13630	13630	13630	0
88	20240628	184900	300676060	13630	13630	13630	13630	0
89	20240628	184800	300676060	13630	13630	13630	13630	0
90	20240628	184700	300676060	13630	13630	13630	13630	0
91	20240628	184600	300676060	13630	13630	13630	13630	0
92	20240628	184500	300676060	13630	13630	13630	13630	900
93	20240628	184400	300676060	13630	13630	13630	13630	0
94	20240628	184300	300676060	13630	13630	13630	13630	0
95	20240628	184200	300676060	13630	13630	13630	13630	0
96	20240628	184100	300676060	13630	13630	13630	13630	0
97	20240628	184000	300676060	13630	13630	13630	13630	0
98	20240628	183900	300676060	13630	13630	13630	13630	0
99	20240628	183800	300676060	13630	13630	13630	13630	0
100	20240628	183700	300676060	13630	13630	13630	13630	0
101	20240628	183600	300676060	13630	13630	13630	13630	0
102	20240628	183500	300676060	13630	13630	13630	13630	0
103	20240628	183400	300676060	13630	13630	13630	13630	0
104	20240628	183300	300676060	13630	13630	13630	13630	0
105	20240628	183200	300676060	13630	13630	13630	13630	0
106	20240628	183100	300676060	13630	13630	13630	13630	0
107	20240628	183000	300676060	13630	13630	13630	13630	0
108	20240628	182900	300676060	13630	13630	13630	13630	0
109	20240628	182800	300676060	13630	13630	13630	13630	0
110	20240628	182700	300676060	13630	13630	13630	13630	0
111	20240628	182600	300676060	13630	13630	13630	13630	0
112	20240628	182500	300676060	13630	13630	13630	13630	0
113	20240628	182400	300676060	13630	13630	13630	13630	0
114	20240628	182300	300676060	13630	13630	13630	13630	0
115	20240628	182200	300676060	13630	13630	13630	13630	0
116	20240628	182100	300676060	13630	13630	13630	13630	0
117	20240628	182000	300676060	13630	13630	13630	13630	0
118	20240628	181900	300676060	13630	13630	13630	13630	0
119	20240628	181800	300676060	13630	13630	13630	13630	0
120	20240628	181700	300676060	13630	13630	13630	13630	0
121	20240628	181600	300676060	13630	13630	13630	13630	0
122	20240628	181500	300676060	13630	13630	13630	13630	900
123	20240628	181400	300676060	13630	13630	13630	13630	0
124	20240628	181300	300676060	13630	13630	13630	13630	0
125	20240628	181200	300676060	13630	13630	13630	13630	0
126	20240628	181100	300676060	13630	13630	13630	13630	0
127	20240628	181000	300676060	13630	13630	13630	13630	0
128	20240628	180900	300676060	13630	13630	13630	13630	0
129	20240628	180800	300676060	13630	13630	13630	13630	0
130	20240628	180700	300676060	13630	13630	13630	13630	0
131	20240628	180600	300676060	13630	13630	13630	13630	0
132	20240628	180500	300676060	13630	13630	13630	13630	0
133	20240628	180400	300676060	13630	13630	13630	13630	0
134	20240628	180300	300676060	13630	13630	13630	13630	0
135	20240628	180200	300676060	13630	13630	13630	13630	0
136	20240628	180100	300676060	13630	13630	13630	13630	0
137	20240628	180000	300676060	13630	13630	13630	13630	0
138	20240628	175900	300676060	13630	13630	13630	13630	0
139	20240628	175800	300676060	13630	13630	13630	13630	0
140	20240628	175700	300676060	13630	13630	13630	13630	0
141	20240628	175600	300676060	13630	13630	13630	13630	0
142	20240628	175500	300676060	13630	13630	13630	13630	0
143	20240628	175400	300676060	13630	13630	13630	13630	0
144	20240628	175300	300676060	13630	13630	13630	13630	0
145	20240628	175200	300676060	13630	13630	13630	13630	0
146	20240628	175100	300676060	13630	13630	13630	13630	0
147	20240628	175000	300676060	13630	13630	13630	13630	0
148	20240628	174900	300676060	13630	13630	13630	13630	0
149	20240628	174800	300676060	13630	13630	13630	13630	0
150	20240628	174700	300676060	13630	13630	13630	13630	0
151	20240628	174600	300676060	13630	13630	13630	13630	0
152	20240628	174500	300676060	13630	13630	13630	13630	900
153	20240628	174400	300676060	13630	13630	13630	13630	0
154	20240628	174300	300676060	13630	13630	13630	13630	0
155	20240628	174200	300676060	13630	13630	13630	13630	0
156	20240628	174100	300676060	13630	13630	13630	13630	0
157	20240628	174000	300676060	13630	13630	13630	13630	0
158	20240628	173900	300676060	13630	13630	13630	13630	0
159	20240628	173800	300676060	13630	13630	13630	13630	0
160	20240628	173700	300676060	13630	13630	13630	13630	0
161	20240628	173600	300676060	13630	13630	13630	13630	0
162	20240628	173500	300676060	13630	13630	13630	13630	0
163	20240628	173400	300676060	13630	13630	13630	13630	0
164	20240628	173300	300676060	13630	13630	13630	13630	0
165	20240628	173200	300676060	13630	13630	13630	13630	0
166	20240628	173100	300676060	13630	13630	13630	13630	0
167	20240628	173000	300676060	13630	13630	13630	13630	0
168	20240628	172900	300676060	13630	13630	13630	13630	0
169	20240628	172800	300676060	13630	13630	13630	13630	0
170	20240628	172700	300676060	13630	13630	13630	13630	0
171	20240628	172600	300676060	13630	13630	13630	13630	0
172	20240628	172500	300676060	13630	13630	13630	13630	0
173	20240628	172400	300676060	13630	13630	13630	13630	0
174	20240628	172300	300676060	13630	13630	13630	13630	0
175	20240628	172200	300676060	13630	13630	13630	13630	0
176	20240628	172100	300676060	13630	13630	13630	13630	0
177	20240628	172000	300676060	13630	13630	13630	13630	0
178	20240628	171900	300676060	13630	13630	13630	13630	0
179	20240628	171800	300676060	13630	13630	13630	13630	0
180	20240628	171700	300676060	13630	13630	13630	13630	0
181	20240628	171600	300676060	13630	13630	13630	13630	0
182	20240628	171500	300676060	13630	13630	13630	13630	900
183	20240628	171400	300676060	13630	13630	13630	13630	0
184	20240628	171300	300676060	13630	13630	13630	13630	0
185	20240628	171200	300676060	13630	13630	13630	13630	0
186	20240628	171100	300676060	13630	13630	13630	13630	0
187	20240628	171000	300676060	13630	13630	13630	13630	0
188	20240628	170900	300676060	13630	13630	13630	13630	0
189	20240628	170800	300676060	13630	13630	13630	13630	0
190	20240628	170700	300676060	13630	13630	13630	13630	0
191	20240628	170600	300676060	13630	13630	13630	13630	0
192	20240628	170500	300676060	13630	13630	13630	13630	0
193	20240628	170400	300676060	13630	13630	13630	13630	0
194	20240628	170300	300676060	13630	13630	13630	13630	0
195	20240628	170200	300676060	13630	13630	13630	13630	0
196	20240628	170100	300676060	13630	13630	13630	13630	0
197	20240628	170000	300676060	13630	13630	13630	13630	0
198	20240628	165900	300676060	13630	13630	13630	13630	0
199	20240628	165800	300676060	13630	13630	13630	13630	0
200	20240628	165700	300676060	13630	13630	13630	13630	0
201	20240628	165600	300676060	13630	13630	13630	13630	0
202	20240628	165500	300676060	13630	13630	13630	13630	0
203	20240628	165400	300676060	13630	13630	13630	13630	0
204	20240628	165300	300676060	13630	13630	13630	13630	0
205	20240628	165200	300676060	13630	13630	13630	13630	0
206	20240628	165100	300676060	13630	13630	13630	13630	0
207	20240628	165000	300676060	13630	13630	13630	13630	0
208	20240628	164900	300676060	13630	13630	13630	13630	0
209	20240628	164800	300676060	13630	13630	13630	13630	0
210	20240628	164700	300676060	13630	13630	13630	13630	0
211	20240628	164600	300676060	13630	13630	13630	13630	0
212	20240628	164500	300676060	13630	13630	13630	13630	900
213	20240628	164400	300676060	13630	13630	13630	13630	0
214	20240628	164300	300676060	13630	13630	13630	13630	0
215	20240628	164200	300676060	13630	13630	13630	13630	0
216	20240628	164100	300676060	13630	13630	13630	13630	0
217	20240628	164000	300676060	13630	13630	13630	13630	0
218	20240628	163900	300676060	13630	13630	13630	13630	0
219	20240628	163800	300676060	13630	13630	13630	13630	0
220	20240628	163700	300676060	13630	13630	13630	13630	0
221	20240628	163600	300676060	13630	13630	13630	13630	0
222	20240628	163500	300676060	13630	13630	13630	13630	0
223	20240628	163400	300676060	13630	13630	13630	13630	0
224	20240628	163300	300676060	13630	13630	13630	13630	0
225	20240628	163200	300676060	13630	13630	13630	13630	0
226	20240628	163100	300676060	13630	13630	13630	13630	0
227	20240628	163000	300676060	13630	13630	13630	13630	0
228	20240628	162900	300676060	13630	13630	13630	13630	0
229	20240628	162800	300676060	13630	13630	13630	13630	0
230	20240628	162700	300676060	13630	13630	13630	13630	0
231	20240628	162600	300676060	13630	13630	13630	13630	0
232	20240628	162500	300676060	13630	13630	13630	13630	0
233	20240628	162400	300676060	13630	13630	13630	13630	0
234	20240628	162300	300676060	13630	13630	13630	13630	0
235	20240628	162200	300676060	13630	13630	13630	13630	0
236	20240628	162100	300676060	13630	13630	13630	13630	0
237	20240628	162000	300676060	13630	13630	13630	13630	0
238	20240628	161900	300676060	13630	13630	13630	13630	0
239	20240628	161800	300676060	13630	13630	13630	13630	0
240	20240628	161700	300676060	13630	13630	13630	13630	0
241	20240628	161600	300676060	13630	13630	13630	13630	0
242	20240628	161500	300676060	13630	13630	13630	13630	900
243	20240628	161400	300676060	13630	13630	13630	13630	0
244	20240628	161300	300676060	13630	13630	13630	13630	0
245	20240628	161200	300676060	13630	13630	13630	13630	0
246	20240628	161100	300676060	13630	13630	13630	13630	0
247	20240628	161000	300676060	13630	13630	13630	13630	0
248	20240628	160900	300676060	13630	13630	13630	13630	0
249	20240628	160800	300676060	13630	13630	13630	13630	0
250	20240628	160700	300676060	13630	13630	13630	13630	0
251	20240628	160600	300676060	13630	13630	13630	13630	0
252	20240628	160500	300676060	13630	13630	13630	13630	0
253	20240628	160400	300676060	13630	13630	13630	13630	0
254	20240628	160300	300676060	13630	13630	13630	13630	0
255	20240628	160200	300676060	13630	13630	13630	13630	0
256	20240628	160100	300676060	13630	13630	13630	13630	0
257	20240628	160000	300676060	13630	13630	13630	13630	0
258	20240628	155900	300676060	13630	13630	13630	13630	0
259	20240628	155800	300676060	13630	13630	13630	13630	0
260	20240628	155700	300676060	13630	13630	13630	13630	0
261	20240628	155600	300676060	13630	13630	13630	13630	0
262	20240628	155500	300676060	13630	13630	13630	13630	0
263	20240628	155400	300676060	13630	13630	13630	13630	0
264	20240628	155300	300676060	13630	13630	13630	13630	0
265	20240628	155200	300676060	13630	13630	13630	13630	0
266	20240628	155100	300676060	13630	13630	13630	13630	0
267	20240628	155000	300676060	13630	13630	13630	13630	0
268	20240628	154900	300676060	13630	13630	13630	13630	0
269	20240628	154800	300676060	13630	13630	13630	13630	0
270	20240628	154700	300676060	13630	13630	13630	13630	0
271	20240628	154600	300676060	13630	13630	13630	13630	0
272	20240628	154500	300676060	13630	13630	13630	13630	900
273	20240628	154400	300676060	13630	13630	13630	13630	0
274	20240628	154300	300676060	13630	13630	13630	13630	0
275	20240628	154200	300676060	13630	13630	13630	13630	0
276	20240628	154100	300676060	13630	13630	13630	13630	0
277	20240628	154000	300676060	13630	13630	13630	13630	0
278	20240628	153900	300676060	13630	13630	13630	13630	0
279	20240628	153800	300676060	13630	13630	13630	13630	0
280	20240628	153700	300676060	13630	13630	13630	13630	0
281	20240628	153600	300676060	13630	13630	13630	13630	0
282	20240628	153500	300676060	13630	13630	13630	13630	0
283	20240628	153400	300676060	13630	13630	13630	13630	0
284	20240628	153300	300676060	13630	13630	13630	13630	0
285	20240628	153200	300676060	13630	13630	13630	13630	0
286	20240628	153100	300676060	13630	13630	13630	13630	0
287	20240628	153000	300676060	13630	13630	13630	13630	900
288	20240628	152900	288409060	13730	13730	13730	13730	0
289	20240628	152800	288409060	13730	13730	13730	13730	0
290	20240628	152700	288409060	13730	13730	13730	13730	0
291	20240628	152600	288409060	13730	13730	13730	13730	0
292	20240628	152500	288409060	13730	13730	13730	13730	0
293	20240628	152400	288409060	13730	13730	13730	13730	0
294	20240628	152300	288409060	13730	13730	13730	13730	0
295	20240628	152200	288409060	13730	13730	13730	13730	0
296	20240628	152100	288409060	13730	13730	13730	13730	0
297	20240628	152000	288409060	13730	13730	13730	13730	0
298	20240628	151900	288409060	13730	13730	13730	13730	0
299	20240628	151800	288409060	13730	13720	13730	13720	541
300	20240628	151700	280981240	13710	13710	13710	13710	0
301	20240628	151600	280981240	13710	13670	13710	13670	175
302	20240628	151500	278582790	13670	13670	13670	13670	43
303	20240628	151400	277994980	13670	13670	13670	13670	15
304	20240628	151300	277789930	13700	13700	13700	13700	0
305	20240628	151200	277789930	13700	13700	13700	13700	0
306	20240628	151100	277789930	13700	13700	13700	13700	38
307	20240628	151000	277269330	13700	13700	13700	13650	175
308	20240628	150900	274878830	13700	13700	13700	13700	38
309	20240628	150800	274358230	13650	13650	13650	13650	0
310	20240628	150700	274358230	13650	13650	13650	13650	93
311	20240628	150600	273088780	13700	13670	13700	13650	121
312	20240628	150500	271436520	13670	13670	13670	13670	0
313	20240628	150400	271436520	13670	13670	13670	13670	0
314	20240628	150300	271436520	13670	13670	13670	13670	7
315	20240628	150200	271340830	13710	13710	13710	13710	10
316	20240628	150100	271203730	13710	13710	13710	13710	0
317	20240628	150000	271203730	13710	13710	13710	13710	0
318	20240628	145900	271203730	13710	13710	13710	13710	0
319	20240628	145800	271203730	13710	13710	13710	13710	16
320	20240628	145700	270984370	13670	13670	13670	13670	0
321	20240628	145600	270984370	13670	13670	13670	13670	56
322	20240628	145500	270218850	13670	13670	13670	13670	0
323	20240628	145400	270218850	13670	13670	13670	13670	0
324	20240628	145300	270218850	13670	13670	13670	13670	5
325	20240628	145200	270150500	13670	13680	13680	13670	500
326	20240628	145100	263315490	13720	13720	13720	13720	0
327	20240628	145000	263315490	13720	13720	13720	13720	0
328	20240628	144900	263315490	13720	13720	13720	13720	36
329	20240628	144800	262821570	13670	13670	13670	13670	0
330	20240628	144700	262821570	13670	13670	13670	13670	0
331	20240628	144600	262821570	13670	13670	13670	13670	0
332	20240628	144500	262821570	13670	13670	13670	13670	8
333	20240628	144400	262712210	13730	13680	13730	13680	3
334	20240628	144300	262671070	13720	13680	13720	13680	125
335	20240628	144200	260958990	13680	13680	13680	13680	50
336	20240628	144100	260274990	13680	13700	13700	13680	278
337	20240628	144000	256471770	13720	13720	13720	13720	0
338	20240628	143900	256471770	13720	13720	13720	13720	4
339	20240628	143800	256416890	13720	13720	13720	13720	3
340	20240628	143700	256375730	13740	13740	13740	13740	0
341	20240628	143600	256375730	13740	13740	13740	13740	0
342	20240628	143500	256375730	13740	13740	13740	13740	0
343	20240628	143400	256375730	13740	13740	13740	13740	0
344	20240628	143300	256375730	13740	13740	13740	13740	0
345	20240628	143200	256375730	13740	13740	13740	13740	0
346	20240628	143100	256375730	13740	13740	13740	13740	0
347	20240628	143000	256375730	13740	13650	13740	13650	371
348	20240628	142900	251302900	13650	13650	13650	13650	635
349	20240628	142800	242635150	13650	13670	13670	13650	1318
350	20240628	142700	224633240	13670	13670	13670	13670	292
351	20240628	142600	220641600	13680	13690	13690	13680	181
352	20240628	142500	218165350	13690	13690	13690	13690	0
353	20240628	142400	218165350	13690	13690	13690	13690	0
354	20240628	142300	218165350	13690	13690	13690	13690	0
355	20240628	142200	218165350	13690	13690	13690	13690	0
356	20240628	142100	218165350	13690	13700	13700	13690	150
357	20240628	142000	216111710	13700	13700	13700	13700	50
358	20240628	141900	215426710	13700	13700	13700	13700	511
359	20240628	141800	208426010	13700	13700	13700	13700	100
360	20240628	141700	207056010	13700	13700	13700	13700	100
361	20240628	141600	205686010	13700	13700	13700	13700	0
362	20240628	141500	205686010	13700	13700	13700	13700	70
363	20240628	141400	204727010	13700	13700	13700	13700	0
364	20240628	141300	204727010	13700	13700	13700	13700	0
365	20240628	141200	204727010	13700	13700	13700	13700	0
366	20240628	141100	204727010	13700	13700	13700	13700	6
367	20240628	141000	204644810	13710	13710	13710	13710	0
368	20240628	140900	204644810	13710	13710	13710	13710	1
369	20240628	140800	204631100	13700	13700	13700	13700	0
370	20240628	140700	204631100	13700	13700	13700	13700	15
371	20240628	140600	204425600	13700	13700	13700	13700	0
372	20240628	140500	204425600	13700	13700	13700	13700	0
373	20240628	140400	204425600	13700	13700	13700	13700	99
374	20240628	140300	203069300	13700	13700	13700	13700	50
375	20240628	140200	202384300	13700	13700	13700	13700	0
376	20240628	140100	202384300	13700	13700	13700	13700	0
377	20240628	140000	202384300	13700	13700	13700	13700	0
378	20240628	135900	202384300	13700	13700	13700	13700	0
379	20240628	135800	202384300	13700	13710	13710	13700	37
380	20240628	135700	201877380	13740	13740	13740	13740	0
381	20240628	135600	201877380	13740	13740	13740	13740	87
382	20240628	135500	200682000	13750	13750	13750	13750	0
383	20240628	135400	200682000	13750	13750	13750	13750	0
384	20240628	135300	200682000	13750	13750	13750	13750	0
385	20240628	135200	200682000	13750	13750	13750	13750	0
386	20240628	135100	200682000	13750	13750	13750	13750	0
387	20240628	135000	200682000	13750	13750	13750	13750	2
388	20240628	134900	200654500	13730	13730	13730	13730	0
389	20240628	134800	200654500	13730	13730	13730	13730	0
390	20240628	134700	200654500	13730	13730	13730	13730	72
391	20240628	134600	199665940	13750	13750	13750	13750	0
392	20240628	134500	199665940	13750	13750	13750	13750	0
393	20240628	134400	199665940	13750	13750	13750	13750	0
394	20240628	134300	199665940	13750	13750	13750	13750	0
395	20240628	134200	199665940	13750	13750	13750	13750	0
396	20240628	134100	199665940	13750	13750	13750	13750	0
397	20240628	134000	199665940	13750	13750	13750	13750	0
398	20240628	133900	199665940	13750	13750	13750	13750	0
399	20240628	133800	199665940	13750	13750	13750	13750	0
400	20240628	133700	199665940	13750	13750	13750	13750	0
401	20240628	133600	199665940	13750	13750	13750	13750	50
402	20240628	133500	198978440	13750	13750	13750	13750	0
403	20240628	133400	198978440	13750	13750	13750	13750	0
404	20240628	133300	198978440	13750	13750	13750	13750	31
405	20240628	133200	198552190	13750	13750	13750	13750	0
406	20240628	133100	198552190	13750	13750	13750	13750	0
407	20240628	133000	198552190	13750	13750	13750	13750	0
408	20240628	132900	198552190	13750	13750	13750	13750	0
409	20240628	132800	198552190	13750	13750	13750	13750	0
410	20240628	132700	198552190	13750	13750	13750	13750	3
411	20240628	132600	198510940	13690	13690	13690	13690	0
412	20240628	132500	198510940	13690	13710	13710	13690	100
413	20240628	132400	197140550	13750	13750	13750	13750	0
414	20240628	132300	197140550	13750	13750	13750	13750	0
415	20240628	132200	197140550	13750	13750	13750	13750	0
416	20240628	132100	197140550	13750	13750	13750	13750	100
417	20240628	132000	195765550	13750	13730	13750	13730	38
418	20240628	131900	195243590	13730	13730	13730	13730	0
419	20240628	131800	195243590	13730	13730	13730	13730	0
420	20240628	131700	195243590	13730	13730	13730	13730	0
421	20240628	131600	195243590	13730	13700	13730	13700	12
422	20240628	131500	195079040	13700	13700	13700	13700	100
423	20240628	131400	193709040	13700	13700	13700	13700	0
424	20240628	131300	193709040	13700	13700	13700	13700	10
425	20240628	131200	193572040	13700	13700	13700	13700	0
426	20240628	131100	193572040	13700	13700	13700	13700	0
427	20240628	131000	193572040	13700	13700	13700	13700	0
428	20240628	130900	193572040	13700	13700	13700	13700	0
429	20240628	130800	193572040	13700	13700	13700	13700	0
430	20240628	130700	193572040	13700	13700	13700	13700	90
431	20240628	130600	192339040	13700	13700	13700	13700	100
432	20240628	130500	190969040	13700	13700	13700	13700	2
433	20240628	130400	190941640	13700	13700	13700	13700	0
434	20240628	130300	190941640	13700	13700	13700	13700	0
435	20240628	130200	190941640	13700	13700	13700	13700	0
436	20240628	130100	190941640	13700	13700	13700	13700	0
437	20240628	130000	190941640	13700	13700	13700	13700	0
438	20240628	125900	190941640	13700	13700	13700	13700	0
439	20240628	125800	190941640	13700	13700	13700	13700	0
440	20240628	125700	190941640	13700	13700	13700	13700	10
441	20240628	125600	190804640	13690	13690	13690	13690	0
442	20240628	125500	190804640	13690	13690	13690	13690	118
443	20240628	125400	189189220	13700	13700	13700	13700	4
444	20240628	125300	189134420	13700	13700	13700	13700	0
445	20240628	125200	189134420	13700	13700	13700	13700	1
446	20240628	125100	189120720	13700	13700	13700	13700	0
447	20240628	125000	189120720	13700	13700	13700	13700	1
448	20240628	124900	189107020	13690	13690	13690	13690	346
449	20240628	124800	184370280	13690	13690	13690	13690	40
450	20240628	124700	183822680	13690	13690	13690	13690	0
451	20240628	124600	183822680	13690	13690	13690	13690	0
452	20240628	124500	183822680	13690	13690	13690	13690	0
453	20240628	124400	183822680	13690	13690	13690	13690	0
454	20240628	124300	183822680	13690	13690	13690	13690	5
455	20240628	124200	183754230	13680	13680	13680	13680	25
456	20240628	124100	183412230	13680	13680	13680	13680	0
457	20240628	124000	183412230	13680	13670	13680	13670	79
458	20240628	123900	182332120	13680	13680	13680	13680	90
459	20240628	123800	181100920	13680	13680	13680	13680	0
460	20240628	123700	181100920	13680	13690	13690	13680	2
461	20240628	123600	181073550	13690	13690	13690	13690	0
462	20240628	123500	181073550	13690	13690	13690	13690	0
463	20240628	123400	181073550	13690	13690	13690	13690	0
464	20240628	123300	181073550	13690	13690	13690	13690	0
465	20240628	123200	181073550	13690	13690	13690	13690	31
466	20240628	123100	180649160	13660	13660	13660	13660	0
467	20240628	123000	180649160	13660	13660	13660	13660	0
468	20240628	122900	180649160	13660	13660	13660	13660	0
469	20240628	122800	180649160	13660	13660	13660	13660	0
470	20240628	122700	180649160	13660	13660	13660	13660	0
471	20240628	122600	180649160	13660	13660	13660	13660	0
472	20240628	122500	180649160	13660	13660	13660	13660	5
473	20240628	122400	180580860	13650	13660	13660	13650	402
474	20240628	122300	175093540	13650	13650	13650	13650	0
475	20240628	122200	175093540	13650	13650	13650	13650	0
476	20240628	122100	175093540	13650	13650	13650	13650	0
477	20240628	122000	175093540	13650	13650	13650	13650	5
478	20240628	121900	175025290	13730	13730	13730	13730	0
479	20240628	121800	175025290	13730	13730	13730	13730	0
480	20240628	121700	175025290	13730	13730	13730	13730	1
481	20240628	121600	175011560	13660	13680	13680	13660	405
482	20240628	121500	169476510	13680	13680	13680	13680	0
483	20240628	121400	169476510	13680	13680	13680	13680	0
484	20240628	121300	169476510	13680	13680	13680	13680	4
485	20240628	121200	169421790	13730	13730	13730	13730	1
486	20240628	121100	169408060	13740	13740	13740	13740	0
487	20240628	121000	169408060	13740	13740	13740	13740	0
488	20240628	120900	169408060	13740	13700	13740	13700	600
489	20240628	120800	161166420	13670	13670	13670	13670	0
490	20240628	120700	161166420	13670	13670	13670	13670	0
491	20240628	120600	161166420	13670	13670	13670	13670	7
492	20240628	120500	161070730	13670	13670	13670	13670	0
493	20240628	120400	161070730	13670	13670	13670	13670	0
494	20240628	120300	161070730	13670	13670	13670	13670	0
495	20240628	120200	161070730	13670	13670	13670	13670	1
496	20240628	120100	161057060	13660	13660	13660	13660	0
497	20240628	120000	161057060	13660	13660	13660	13660	0
498	20240628	115900	161057060	13660	13660	13660	13660	0
499	20240628	115800	161057060	13660	13660	13660	13660	0
500	20240628	115700	161057060	13660	13660	13660	13660	0
501	20240628	115600	161057060	13660	13660	13660	13660	342
502	20240628	115500	156385340	13670	13670	13670	13670	2
503	20240628	115400	156358000	13670	13670	13670	13670	10
504	20240628	115300	156221300	13670	13670	13670	13670	0
505	20240628	115200	156221300	13670	13670	13670	13670	0
506	20240628	115100	156221300	13670	13680	13680	13670	4
507	20240628	115000	156166610	13690	13690	13690	13690	1
508	20240628	114900	156152920	13660	13660	13660	13660	0
509	20240628	114800	156152920	13660	13660	13660	13660	0
510	20240628	114700	156152920	13660	13670	13670	13660	13
511	20240628	114600	155975250	13670	13670	13670	13670	0
512	20240628	114500	155975250	13670	13670	13670	13670	0
513	20240628	114400	155975250	13670	13670	13670	13670	1
514	20240628	114300	155961580	13660	13660	13660	13660	0
515	20240628	114200	155961580	13660	13660	13660	13660	0
516	20240628	114100	155961580	13660	13660	13660	13660	0
517	20240628	114000	155961580	13660	13670	13670	13660	80
518	20240628	113900	154868720	13700	13700	13700	13700	0
519	20240628	113800	154868720	13700	13700	13700	13700	0
520	20240628	113700	154868720	13700	13700	13700	13700	42
521	20240628	113600	154293320	13660	13680	13680	13660	484
522	20240628	113500	147679120	13680	13690	13690	13680	51
523	20240628	113400	146981420	13700	13700	13700	13700	0
524	20240628	113300	146981420	13700	13700	13700	13700	350
525	20240628	113200	142186420	13740	13740	13740	13740	0
526	20240628	113100	142186420	13740	13740	13740	13740	0
527	20240628	113000	142186420	13740	13740	13740	13740	0
528	20240628	112900	142186420	13740	13740	13740	13740	0
529	20240628	112800	142186420	13740	13740	13740	13740	0
530	20240628	112700	142186420	13740	13740	13740	13740	0
531	20240628	112600	142186420	13740	13740	13740	13740	0
532	20240628	112500	142186420	13740	13740	13740	13740	0
533	20240628	112400	142186420	13740	13740	13740	13740	0
534	20240628	112300	142186420	13740	13740	13740	13740	0
535	20240628	112200	142186420	13740	13740	13740	13740	2
536	20240628	112100	142158940	13700	13700	13700	13700	1
537	20240628	112000	142145240	13700	13730	13730	13700	132
538	20240628	111900	140336710	13740	13740	13740	13740	0
539	20240628	111800	140336710	13740	13740	13740	13740	0
540	20240628	111700	140336710	13740	13740	13740	13740	0
541	20240628	111600	140336710	13740	13740	13740	13740	0
542	20240628	111500	140336710	13740	13740	13740	13740	0
543	20240628	111400	140336710	13740	13740	13740	13740	0
544	20240628	111300	140336710	13740	13740	13740	13740	0
545	20240628	111200	140336710	13740	13740	13740	13740	0
546	20240628	111100	140336710	13740	13740	13740	13740	1
547	20240628	111000	140322970	13740	13740	13740	13740	0
548	20240628	110900	140322970	13740	13740	13740	13740	0
549	20240628	110800	140322970	13740	13710	13740	13710	75
550	20240628	110700	139292950	13710	13710	13710	13710	0
551	20240628	110600	139292950	13710	13710	13710	13710	0
552	20240628	110500	139292950	13710	13700	13710	13700	225
553	20240628	110400	136210440	13710	13710	13710	13710	0
554	20240628	110300	136210440	13710	13710	13710	13710	0
555	20240628	110200	136210440	13710	13710	13740	13710	5
556	20240628	110100	136141830	13710	13710	13710	13710	0
557	20240628	110000	136141830	13710	13710	13710	13710	0
558	20240628	105900	136141830	13710	13710	13710	13710	0
559	20240628	105800	136141830	13710	13710	13710	13710	2
560	20240628	105700	136114410	13720	13680	13720	13680	449
561	20240628	105600	129971990	13680	13680	13680	13680	0
562	20240628	105500	129971990	13680	13680	13680	13680	1
563	20240628	105400	129958310	13750	13750	13750	13750	0
564	20240628	105300	129958310	13750	13750	13750	13750	0
565	20240628	105200	129958310	13750	13680	13750	13680	29
566	20240628	105100	129560770	13680	13680	13680	13680	1
567	20240628	105000	129547090	13680	13680	13680	13680	0
568	20240628	104900	129547090	13680	13700	13700	13680	240
569	20240628	104800	126261800	13710	13710	13710	13710	1
570	20240628	104700	126248090	13710	13710	13710	13710	80
571	20240628	104600	125151290	13710	13710	13710	13710	0
572	20240628	104500	125151290	13710	13710	13710	13710	0
573	20240628	104400	125151290	13710	13710	13710	13710	0
574	20240628	104300	125151290	13710	13710	13710	13710	20
575	20240628	104200	124877090	13750	13750	13750	13750	0
576	20240628	104100	124877090	13750	13750	13750	13750	0
577	20240628	104000	124877090	13750	13750	13750	13750	1
578	20240628	103900	124863340	13750	13750	13750	13750	5
579	20240628	103800	124794590	13750	13750	13750	13750	3
580	20240628	103700	124753340	13750	13750	13750	13750	3
581	20240628	103600	124712090	13750	13750	13750	13750	0
582	20240628	103500	124712090	13750	13750	13750	13750	0
583	20240628	103400	124712090	13750	13750	13750	13750	0
584	20240628	103300	124712090	13750	13750	13750	13750	3
585	20240628	103200	124670840	13750	13750	13750	13750	0
586	20240628	103100	124670840	13750	13750	13750	13750	0
587	20240628	103000	124670840	13750	13750	13750	13750	0
588	20240628	102900	124670840	13750	13750	13750	13750	0
589	20240628	102800	124670840	13750	13750	13750	13750	1
590	20240628	102700	124657090	13700	13700	13700	13700	0
591	20240628	102600	124657090	13700	13700	13700	13700	15
592	20240628	102500	124451590	13700	13700	13700	13700	201
593	20240628	102400	121697890	13750	13750	13750	13750	0
594	20240628	102300	121697890	13750	13750	13750	13750	0
595	20240628	102200	121697890	13750	13750	13750	13750	0
596	20240628	102100	121697890	13750	13750	13750	13750	0
597	20240628	102000	121697890	13750	13750	13750	13750	1
598	20240628	101900	121684140	13750	13750	13750	13750	0
599	20240628	101800	121684140	13750	13750	13750	13750	0
600	20240628	101700	121684140	13750	13750	13750	13750	0
601	20240628	101600	121684140	13750	13750	13750	13710	13
602	20240628	101500	121505790	13710	13710	13710	13710	0
603	20240628	101400	121505790	13710	13710	13710	13710	0
604	20240628	101300	121505790	13710	13710	13710	13710	1
605	20240628	101200	121492080	13760	13760	13760	13760	3
606	20240628	101100	121450800	13730	13730	13730	13730	0
607	20240628	101000	121450800	13730	13730	13730	13730	0
608	20240628	100900	121450800	13730	13720	13730	13720	97
609	20240628	100800	120119320	13700	13700	13700	13700	36
610	20240628	100700	119626120	13720	13720	13720	13720	0
611	20240628	100600	119626120	13720	13720	13720	13720	0
612	20240628	100500	119626120	13720	13720	13720	13720	0
613	20240628	100400	119626120	13720	13720	13720	13720	0
614	20240628	100300	119626120	13720	13720	13720	13720	3
615	20240628	100200	119584960	13660	13670	13670	13660	20
616	20240628	100100	119311690	13670	13670	13670	13670	12
617	20240628	100000	119147650	13670	13700	13700	13670	268
618	20240628	095900	115481830	13680	13680	13680	13680	0
619	20240628	095800	115481830	13680	13680	13680	13680	1
620	20240628	095700	115468150	13660	13660	13660	13660	0
621	20240628	095600	115468150	13660	13660	13660	13660	0
622	20240628	095500	115468150	13660	13670	13670	13660	69
623	20240628	095400	114525570	13710	13710	13710	13710	0
624	20240628	095300	114525570	13710	13710	13710	13710	0
625	20240628	095200	114525570	13710	13680	13710	13680	2
626	20240628	095100	114498180	13670	13670	13670	13670	50
627	20240628	095000	113814680	13670	13700	13700	13670	380
628	20240628	094900	108618190	13700	13700	13700	13700	660
629	20240628	094800	99576190	13700	13700	13700	13700	0
630	20240628	094700	99576190	13700	13700	13700	13700	500
631	20240628	094600	92726190	13700	13710	13710	13700	132
632	20240628	094500	90917780	13790	13790	13790	13790	1
633	20240628	094400	90903990	13790	13790	13790	13790	0
634	20240628	094300	90903990	13790	13710	13790	13700	162
635	20240628	094200	88684420	13790	13790	13790	13790	0
636	20240628	094100	88684420	13790	13790	13790	13790	0
637	20240628	094000	88684420	13790	13700	13790	13700	101
638	20240628	093900	87292020	13780	13780	13780	13780	0
639	20240628	093800	87292020	13780	13780	13780	13780	1
640	20240628	093700	87278240	13750	13720	13750	13720	107
641	20240628	093600	85809800	13680	13680	13680	13680	0
642	20240628	093500	85809800	13680	13680	13680	13680	0
643	20240628	093400	85809800	13680	13720	13720	13680	402
644	20240628	093300	80299770	13720	13720	13720	13720	1
645	20240628	093200	80286050	13710	13710	13710	13710	1
646	20240628	093100	80272340	13720	13720	13720	13720	0
647	20240628	093000	80272340	13720	13720	13720	13720	0
648	20240628	092900	80272340	13720	13720	13720	13720	0
649	20240628	092800	80272340	13720	13730	13730	13720	3
650	20240628	092700	80231170	13730	13710	13730	13710	144
651	20240628	092600	78255820	13670	13670	13670	13670	0
652	20240628	092500	78255820	13670	13670	13670	13670	4
653	20240628	092400	78201140	13660	13680	13680	13660	149
654	20240628	092300	76165770	13650	13650	13650	13650	0
655	20240628	092200	76165770	13650	13670	13670	13650	885
656	20240628	092100	64074020	13670	13710	13710	13670	856
657	20240628	092000	52368430	13710	13710	13710	13710	0
658	20240628	091900	52368430	13710	13710	13710	13710	76
659	20240628	091800	51326470	13710	13710	13710	13710	97
660	20240628	091700	49996600	13710	13710	13710	13710	130
661	20240628	091600	48214300	13700	13710	13710	13700	270
662	20240628	091500	44513200	13720	13720	13720	13720	151
663	20240628	091400	42441480	13720	13720	13720	13720	0
664	20240628	091300	42441480	13720	13720	13720	13720	1
665	20240628	091200	42427760	13720	13760	13830	13720	18
666	20240628	091100	42180160	13720	13720	13720	13720	0
667	20240628	091000	42180160	13720	13720	13720	13720	52
668	20240628	090900	41466720	13840	13720	13840	13720	6
669	20240628	090800	41384280	13830	13830	13830	13830	1
670	20240628	090700	41370450	13840	13840	13840	13840	5
671	20240628	090600	41301250	13840	13840	13840	13840	1
672	20240628	090500	41287410	13860	13860	13860	13740	302
673	20240628	090400	37137690	13750	13740	13860	13740	45
674	20240628	090300	36519070	13670	13740	13740	13670	161
675	20240628	090200	34316710	13680	13700	13810	13680	468
676	20240628	090100	27910290	13870	13700	13870	13700	40
677	20240628	090000	27359790	13690	13650	13690	13650	2003