KissMeData/143240/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202600	80827980	17790	17790	17790	17790	41
3	20240627	202500	80827980	17790	17790	17790	17790	0
4	20240627	202400	80827980	17790	17790	17790	17790	0
5	20240627	202300	80827980	17790	17790	17790	17790	0
6	20240627	202200	80827980	17790	17790	17790	17790	0
7	20240627	202100	80827980	17790	17790	17790	17790	0
8	20240627	202000	80827980	17790	17790	17790	17790	0
9	20240627	201900	80827980	17790	17790	17790	17790	0
10	20240627	201800	80827980	17790	17790	17790	17790	0
11	20240627	201700	80827980	17790	17790	17790	17790	0
12	20240627	201600	80827980	17790	17790	17790	17790	0
13	20240627	201500	80827980	17790	17790	17790	17790	0
14	20240627	201400	80827980	17790	17790	17790	17790	0
15	20240627	201300	80827980	17790	17790	17790	17790	0
16	20240627	201200	80827980	17790	17790	17790	17790	0
17	20240627	201100	80827980	17790	17790	17790	17790	0
18	20240627	201000	80827980	17790	17790	17790	17790	0
19	20240627	200900	80827980	17790	17790	17790	17790	0
20	20240627	200800	80827980	17790	17790	17790	17790	0
21	20240627	200700	80827980	17790	17790	17790	17790	0
22	20240627	200600	80827980	17790	17790	17790	17790	0
23	20240627	200500	80827980	17790	17790	17790	17790	0
24	20240627	200400	80827980	17790	17790	17790	17790	0
25	20240627	200300	80827980	17790	17790	17790	17790	0
26	20240627	200200	80827980	17790	17790	17790	17790	0
27	20240627	200100	80827980	17790	17790	17790	17790	0
28	20240627	200000	80827980	17790	17790	17790	17790	0
29	20240627	195900	80827980	17790	17790	17790	17790	0
30	20240627	195800	80827980	17790	17790	17790	17790	0
31	20240627	195700	80827980	17790	17790	17790	17790	0
32	20240627	195600	80827980	17790	17790	17790	17790	41
33	20240627	195500	80827980	17790	17790	17790	17790	0
34	20240627	195400	80827980	17790	17790	17790	17790	0
35	20240627	195300	80827980	17790	17790	17790	17790	0
36	20240627	195200	80827980	17790	17790	17790	17790	0
37	20240627	195100	80827980	17790	17790	17790	17790	0
38	20240627	195000	80827980	17790	17790	17790	17790	0
39	20240627	194900	80827980	17790	17790	17790	17790	0
40	20240627	194800	80827980	17790	17790	17790	17790	0
41	20240627	194700	80827980	17790	17790	17790	17790	0
42	20240627	194600	80827980	17790	17790	17790	17790	0
43	20240627	194500	80827980	17790	17790	17790	17790	0
44	20240627	194400	80827980	17790	17790	17790	17790	0
45	20240627	194300	80827980	17790	17790	17790	17790	0
46	20240627	194200	80827980	17790	17790	17790	17790	0
47	20240627	194100	80827980	17790	17790	17790	17790	0
48	20240627	194000	80827980	17790	17790	17790	17790	0
49	20240627	193900	80827980	17790	17790	17790	17790	0
50	20240627	193800	80827980	17790	17790	17790	17790	0
51	20240627	193700	80827980	17790	17790	17790	17790	0
52	20240627	193600	80827980	17790	17790	17790	17790	0
53	20240627	193500	80827980	17790	17790	17790	17790	0
54	20240627	193400	80827980	17790	17790	17790	17790	0
55	20240627	193300	80827980	17790	17790	17790	17790	0
56	20240627	193200	80827980	17790	17790	17790	17790	0
57	20240627	193100	80827980	17790	17790	17790	17790	0
58	20240627	193000	80827980	17790	17790	17790	17790	0
59	20240627	192900	80827980	17790	17790	17790	17790	0
60	20240627	192800	80827980	17790	17790	17790	17790	0
61	20240627	192700	80827980	17790	17790	17790	17790	0
62	20240627	192600	80827980	17790	17790	17790	17790	41
63	20240627	192500	80827980	17790	17790	17790	17790	0
64	20240627	192400	80827980	17790	17790	17790	17790	0
65	20240627	192300	80827980	17790	17790	17790	17790	0
66	20240627	192200	80827980	17790	17790	17790	17790	0
67	20240627	192100	80827980	17790	17790	17790	17790	0
68	20240627	192000	80827980	17790	17790	17790	17790	0
69	20240627	191900	80827980	17790	17790	17790	17790	0
70	20240627	191800	80827980	17790	17790	17790	17790	0
71	20240627	191700	80827980	17790	17790	17790	17790	0
72	20240627	191600	80827980	17790	17790	17790	17790	0
73	20240627	191500	80827980	17790	17790	17790	17790	0
74	20240627	191400	80827980	17790	17790	17790	17790	0
75	20240627	191300	80827980	17790	17790	17790	17790	0
76	20240627	191200	80827980	17790	17790	17790	17790	0
77	20240627	191100	80827980	17790	17790	17790	17790	0
78	20240627	191000	80827980	17790	17790	17790	17790	0
79	20240627	190900	80827980	17790	17790	17790	17790	0
80	20240627	190800	80827980	17790	17790	17790	17790	0
81	20240627	190700	80827980	17790	17790	17790	17790	0
82	20240627	190600	80827980	17790	17790	17790	17790	0
83	20240627	190500	80827980	17790	17790	17790	17790	0
84	20240627	190400	80827980	17790	17790	17790	17790	0
85	20240627	190300	80827980	17790	17790	17790	17790	0
86	20240627	190200	80827980	17790	17790	17790	17790	0
87	20240627	190100	80827980	17790	17790	17790	17790	0
88	20240627	190000	80827980	17790	17790	17790	17790	0
89	20240627	185900	80827980	17790	17790	17790	17790	0
90	20240627	185800	80827980	17790	17790	17790	17790	0
91	20240627	185700	80827980	17790	17790	17790	17790	0
92	20240627	185600	80827980	17790	17790	17790	17790	41
93	20240627	185500	80827980	17790	17790	17790	17790	0
94	20240627	185400	80827980	17790	17790	17790	17790	0
95	20240627	185300	80827980	17790	17790	17790	17790	0
96	20240627	185200	80827980	17790	17790	17790	17790	0
97	20240627	185100	80827980	17790	17790	17790	17790	0
98	20240627	185000	80827980	17790	17790	17790	17790	0
99	20240627	184900	80827980	17790	17790	17790	17790	0
100	20240627	184800	80827980	17790	17790	17790	17790	0
101	20240627	184700	80827980	17790	17790	17790	17790	0
102	20240627	184600	80827980	17790	17790	17790	17790	0
103	20240627	184500	80827980	17790	17790	17790	17790	0
104	20240627	184400	80827980	17790	17790	17790	17790	0
105	20240627	184300	80827980	17790	17790	17790	17790	0
106	20240627	184200	80827980	17790	17790	17790	17790	0
107	20240627	184100	80827980	17790	17790	17790	17790	0
108	20240627	184000	80827980	17790	17790	17790	17790	0
109	20240627	183900	80827980	17790	17790	17790	17790	0
110	20240627	183800	80827980	17790	17790	17790	17790	0
111	20240627	183700	80827980	17790	17790	17790	17790	0
112	20240627	183600	80827980	17790	17790	17790	17790	0
113	20240627	183500	80827980	17790	17790	17790	17790	0
114	20240627	183400	80827980	17790	17790	17790	17790	0
115	20240627	183300	80827980	17790	17790	17790	17790	0
116	20240627	183200	80827980	17790	17790	17790	17790	0
117	20240627	183100	80827980	17790	17790	17790	17790	0
118	20240627	183000	80827980	17790	17790	17790	17790	0
119	20240627	182900	80827980	17790	17790	17790	17790	0
120	20240627	182800	80827980	17790	17790	17790	17790	0
121	20240627	182700	80827980	17790	17790	17790	17790	0
122	20240627	182600	80827980	17790	17790	17790	17790	41
123	20240627	182500	80827980	17790	17790	17790	17790	0
124	20240627	182400	80827980	17790	17790	17790	17790	0
125	20240627	182300	80827980	17790	17790	17790	17790	0
126	20240627	182200	80827980	17790	17790	17790	17790	0
127	20240627	182100	80827980	17790	17790	17790	17790	0
128	20240627	182000	80827980	17790	17790	17790	17790	0
129	20240627	181900	80827980	17790	17790	17790	17790	0
130	20240627	181800	80827980	17790	17790	17790	17790	0
131	20240627	181700	80827980	17790	17790	17790	17790	0
132	20240627	181600	80827980	17790	17790	17790	17790	0
133	20240627	181500	80827980	17790	17790	17790	17790	0
134	20240627	181400	80827980	17790	17790	17790	17790	0
135	20240627	181300	80827980	17790	17790	17790	17790	0
136	20240627	181200	80827980	17790	17790	17790	17790	0
137	20240627	181100	80827980	17790	17790	17790	17790	0
138	20240627	181000	80827980	17790	17790	17790	17790	0
139	20240627	180900	80827980	17790	17790	17790	17790	0
140	20240627	180800	80827980	17790	17790	17790	17790	0
141	20240627	180700	80827980	17790	17790	17790	17790	0
142	20240627	180600	80827980	17790	17790	17790	17790	0
143	20240627	180500	80827980	17790	17790	17790	17790	0
144	20240627	180400	80827980	17790	17790	17790	17790	0
145	20240627	180300	80827980	17790	17790	17790	17790	0
146	20240627	180200	80827980	17790	17790	17790	17790	0
147	20240627	180100	80827980	17790	17790	17790	17790	0
148	20240627	180000	80827980	17790	17790	17790	17790	0
149	20240627	175900	80827980	17790	17790	17790	17790	0
150	20240627	175800	80827980	17790	17790	17790	17790	0
151	20240627	175700	80827980	17790	17790	17790	17790	0
152	20240627	175600	80827980	17790	17790	17790	17790	41
153	20240627	175500	80827980	17790	17790	17790	17790	0
154	20240627	175400	80827980	17790	17790	17790	17790	0
155	20240627	175300	80827980	17790	17790	17790	17790	0
156	20240627	175200	80827980	17790	17790	17790	17790	0
157	20240627	175100	80827980	17790	17790	17790	17790	0
158	20240627	175000	80827980	17790	17790	17790	17790	0
159	20240627	174900	80827980	17790	17790	17790	17790	0
160	20240627	174800	80827980	17790	17790	17790	17790	0
161	20240627	174700	80827980	17790	17790	17790	17790	0
162	20240627	174600	80827980	17790	17790	17790	17790	0
163	20240627	174500	80827980	17790	17790	17790	17790	0
164	20240627	174400	80827980	17790	17790	17790	17790	0
165	20240627	174300	80827980	17790	17790	17790	17790	0
166	20240627	174200	80827980	17790	17790	17790	17790	0
167	20240627	174100	80827980	17790	17790	17790	17790	0
168	20240627	174000	80827980	17790	17790	17790	17790	0
169	20240627	173900	80827980	17790	17790	17790	17790	0
170	20240627	173800	80827980	17790	17790	17790	17790	0
171	20240627	173700	80827980	17790	17790	17790	17790	0
172	20240627	173600	80827980	17790	17790	17790	17790	0
173	20240627	173500	80827980	17790	17790	17790	17790	0
174	20240627	173400	80827980	17790	17790	17790	17790	0
175	20240627	173300	80827980	17790	17790	17790	17790	0
176	20240627	173200	80827980	17790	17790	17790	17790	0
177	20240627	173100	80827980	17790	17790	17790	17790	0
178	20240627	173000	80827980	17790	17790	17790	17790	0
179	20240627	172900	80827980	17790	17790	17790	17790	0
180	20240627	172800	80827980	17790	17790	17790	17790	0
181	20240627	172700	80827980	17790	17790	17790	17790	0
182	20240627	172600	80827980	17790	17790	17790	17790	41
183	20240627	172500	80827980	17790	17790	17790	17790	0
184	20240627	172400	80827980	17790	17790	17790	17790	0
185	20240627	172300	80827980	17790	17790	17790	17790	0
186	20240627	172200	80827980	17790	17790	17790	17790	0
187	20240627	172100	80827980	17790	17790	17790	17790	0
188	20240627	172000	80827980	17790	17790	17790	17790	0
189	20240627	171900	80827980	17790	17790	17790	17790	0
190	20240627	171800	80827980	17790	17790	17790	17790	0
191	20240627	171700	80827980	17790	17790	17790	17790	0
192	20240627	171600	80827980	17790	17790	17790	17790	0
193	20240627	171500	80827980	17790	17790	17790	17790	0
194	20240627	171400	80827980	17790	17790	17790	17790	0
195	20240627	171300	80827980	17790	17790	17790	17790	0
196	20240627	171200	80827980	17790	17790	17790	17790	0
197	20240627	171100	80827980	17790	17790	17790	17790	0
198	20240627	171000	80827980	17790	17790	17790	17790	0
199	20240627	170900	80827980	17790	17790	17790	17790	0
200	20240627	170800	80827980	17790	17790	17790	17790	0
201	20240627	170700	80827980	17790	17790	17790	17790	0
202	20240627	170600	80827980	17790	17790	17790	17790	0
203	20240627	170500	80827980	17790	17790	17790	17790	0
204	20240627	170400	80827980	17790	17790	17790	17790	0
205	20240627	170300	80827980	17790	17790	17790	17790	0
206	20240627	170200	80827980	17790	17790	17790	17790	0
207	20240627	170100	80827980	17790	17790	17790	17790	0
208	20240627	170000	80827980	17790	17790	17790	17790	0
209	20240627	165900	80827980	17790	17790	17790	17790	0
210	20240627	165800	80827980	17790	17790	17790	17790	0
211	20240627	165700	80827980	17790	17790	17790	17790	0
212	20240627	165600	80827980	17790	17790	17790	17790	41
213	20240627	165500	80827980	17790	17790	17790	17790	0
214	20240627	165400	80827980	17790	17790	17790	17790	0
215	20240627	165300	80827980	17790	17790	17790	17790	0
216	20240627	165200	80827980	17790	17790	17790	17790	0
217	20240627	165100	80827980	17790	17790	17790	17790	0
218	20240627	165000	80827980	17790	17790	17790	17790	0
219	20240627	164900	80827980	17790	17790	17790	17790	0
220	20240627	164800	80827980	17790	17790	17790	17790	0
221	20240627	164700	80827980	17790	17790	17790	17790	0
222	20240627	164600	80827980	17790	17790	17790	17790	0
223	20240627	164500	80827980	17790	17790	17790	17790	0
224	20240627	164400	80827980	17790	17790	17790	17790	0
225	20240627	164300	80827980	17790	17790	17790	17790	0
226	20240627	164200	80827980	17790	17790	17790	17790	0
227	20240627	164100	80827980	17790	17790	17790	17790	0
228	20240627	164000	80827980	17790	17790	17790	17790	0
229	20240627	163900	80827980	17790	17790	17790	17790	0
230	20240627	163800	80827980	17790	17790	17790	17790	0
231	20240627	163700	80827980	17790	17790	17790	17790	0
232	20240627	163600	80827980	17790	17790	17790	17790	0
233	20240627	163500	80827980	17790	17790	17790	17790	0
234	20240627	163400	80827980	17790	17790	17790	17790	0
235	20240627	163300	80827980	17790	17790	17790	17790	0
236	20240627	163200	80827980	17790	17790	17790	17790	0
237	20240627	163100	80827980	17790	17790	17790	17790	0
238	20240627	163000	80827980	17790	17790	17790	17790	0
239	20240627	162900	80827980	17790	17790	17790	17790	0
240	20240627	162800	80827980	17790	17790	17790	17790	0
241	20240627	162700	80827980	17790	17790	17790	17790	0
242	20240627	162600	80827980	17790	17790	17790	17790	41
243	20240627	162500	80827980	17790	17790	17790	17790	0
244	20240627	162400	80827980	17790	17790	17790	17790	0
245	20240627	162300	80827980	17790	17790	17790	17790	0
246	20240627	162200	80827980	17790	17790	17790	17790	0
247	20240627	162100	80827980	17790	17790	17790	17790	0
248	20240627	162000	80827980	17790	17790	17790	17790	0
249	20240627	161900	80827980	17790	17790	17790	17790	0
250	20240627	161800	80827980	17790	17790	17790	17790	0
251	20240627	161700	80827980	17790	17790	17790	17790	0
252	20240627	161600	80827980	17790	17790	17790	17790	0
253	20240627	161500	80827980	17790	17790	17790	17790	0
254	20240627	161400	80827980	17790	17790	17790	17790	0
255	20240627	161300	80827980	17790	17790	17790	17790	0
256	20240627	161200	80827980	17790	17790	17790	17790	0
257	20240627	161100	80827980	17790	17790	17790	17790	0
258	20240627	161000	80827980	17790	17790	17790	17790	0
259	20240627	160900	80827980	17790	17790	17790	17790	0
260	20240627	160800	80827980	17790	17790	17790	17790	0
261	20240627	160700	80827980	17790	17790	17790	17790	0
262	20240627	160600	80827980	17790	17790	17790	17790	0
263	20240627	160500	80827980	17790	17790	17790	17790	0
264	20240627	160400	80827980	17790	17790	17790	17790	0
265	20240627	160300	80827980	17790	17790	17790	17790	0
266	20240627	160200	80827980	17790	17790	17790	17790	0
267	20240627	160100	80827980	17790	17790	17790	17790	0
268	20240627	160000	80827980	17790	17790	17790	17790	0
269	20240627	155900	80827980	17790	17790	17790	17790	0
270	20240627	155800	80827980	17790	17790	17790	17790	0
271	20240627	155700	80827980	17790	17790	17790	17790	0
272	20240627	155600	80827980	17790	17790	17790	17790	41
273	20240627	155500	80827980	17790	17790	17790	17790	0
274	20240627	155400	80827980	17790	17790	17790	17790	0
275	20240627	155300	80827980	17790	17790	17790	17790	0
276	20240627	155200	80827980	17790	17790	17790	17790	0
277	20240627	155100	80827980	17790	17790	17790	17790	0
278	20240627	155000	80827980	17790	17790	17790	17790	0
279	20240627	154900	80827980	17790	17790	17790	17790	0
280	20240627	154800	80827980	17790	17790	17790	17790	0
281	20240627	154700	80827980	17790	17790	17790	17790	0
282	20240627	154600	80827980	17790	17790	17790	17790	0
283	20240627	154500	80827980	17790	17790	17790	17790	0
284	20240627	154400	80827980	17790	17790	17790	17790	0
285	20240627	154300	80827980	17790	17790	17790	17790	0
286	20240627	154200	80827980	17790	17790	17790	17790	0
287	20240627	154100	80827980	17790	17790	17790	17790	0
288	20240627	154000	80827980	17790	17790	17790	17790	0
289	20240627	153900	80827980	17790	17790	17790	17790	0
290	20240627	153800	80827980	17790	17790	17790	17790	0
291	20240627	153700	80827980	17790	17790	17790	17790	0
292	20240627	153600	80827980	17790	17790	17790	17790	0
293	20240627	153500	80827980	17790	17790	17790	17790	0
294	20240627	153400	80827980	17790	17790	17790	17790	0
295	20240627	153300	80827980	17790	17790	17790	17790	0
296	20240627	153200	80827980	17790	17790	17790	17790	0
297	20240627	153100	80827980	17790	17790	17790	17790	0
298	20240627	153000	80827980	17790	17790	17790	17790	41
299	20240627	152900	80098590	17700	17700	17700	17700	0
300	20240627	152800	80098590	17700	17700	17700	17700	0
301	20240627	152700	80098590	17700	17700	17700	17700	0
302	20240627	152600	80098590	17700	17700	17700	17700	0
303	20240627	152500	80098590	17700	17700	17700	17700	0
304	20240627	152400	80098590	17700	17700	17700	17700	0
305	20240627	152300	80098590	17700	17700	17700	17700	0
306	20240627	152200	80098590	17700	17700	17700	17700	0
307	20240627	152100	80098590	17700	17700	17700	17700	0
308	20240627	152000	80098590	17700	17700	17700	17700	0
309	20240627	151900	80098590	17700	17700	17700	17700	0
310	20240627	151800	80098590	17700	17700	17700	17700	0
311	20240627	151700	80098590	17700	17700	17700	17700	0
312	20240627	151600	80098590	17700	17700	17700	17700	156
313	20240627	151500	77337390	17700	17700	17700	17700	0
314	20240627	151400	77337390	17700	17720	17720	17700	30
315	20240627	151300	76806370	17700	17700	17700	17700	0
316	20240627	151200	76806370	17700	17700	17700	17700	4
317	20240627	151100	76735570	17700	17700	17700	17700	0
318	20240627	151000	76735570	17700	17700	17700	17700	1
319	20240627	150900	76717870	17700	17700	17700	17700	0
320	20240627	150800	76717870	17700	17700	17700	17700	5
321	20240627	150700	76629370	17700	17700	17700	17700	0
322	20240627	150600	76629370	17700	17700	17700	17700	0
323	20240627	150500	76629370	17700	17700	17700	17700	0
324	20240627	150400	76629370	17700	17700	17700	17700	5
325	20240627	150300	76540870	17700	17700	17700	17700	0
326	20240627	150200	76540870	17700	17700	17700	17700	0
327	20240627	150100	76540870	17700	17700	17700	17700	5
328	20240627	150000	76452370	17700	17700	17700	17700	40
329	20240627	145900	75744370	17700	17700	17700	17700	0
330	20240627	145800	75744370	17700	17700	17700	17700	0
331	20240627	145700	75744370	17700	17700	17700	17700	5
332	20240627	145600	75655870	17700	17700	17700	17700	0
333	20240627	145500	75655870	17700	17700	17700	17700	0
334	20240627	145400	75655870	17700	17700	17700	17700	0
335	20240627	145300	75655870	17700	17700	17700	17700	31
336	20240627	145200	75107170	17700	17700	17700	17700	0
337	20240627	145100	75107170	17700	17700	17700	17700	0
338	20240627	145000	75107170	17700	17700	17700	17700	0
339	20240627	144900	75107170	17700	17700	17700	17700	8
340	20240627	144800	74965570	17700	17700	17700	17700	0
341	20240627	144700	74965570	17700	17700	17700	17700	0
342	20240627	144600	74965570	17700	17700	17700	17700	5
343	20240627	144500	74877070	17700	17700	17700	17700	0
344	20240627	144400	74877070	17700	17700	17700	17700	0
345	20240627	144300	74877070	17700	17700	17700	17700	0
346	20240627	144200	74877070	17700	17700	17700	17700	4
347	20240627	144100	74806270	17700	17700	17700	17700	0
348	20240627	144000	74806270	17700	17700	17700	17700	0
349	20240627	143900	74806270	17700	17700	17700	17700	0
350	20240627	143800	74806270	17700	17700	17700	17700	9
351	20240627	143700	74646970	17700	17700	17700	17700	200
352	20240627	143600	71106970	17700	17700	17700	17700	0
353	20240627	143500	71106970	17700	17700	17700	17700	60
354	20240627	143400	70044970	17700	17700	17700	17700	10
355	20240627	143300	69867970	17700	17700	17700	17700	0
356	20240627	143200	69867970	17700	17700	17700	17700	0
357	20240627	143100	69867970	17700	17700	17700	17700	5
358	20240627	143000	69779470	17700	17700	17700	17700	0
359	20240627	142900	69779470	17700	17700	17700	17700	20
360	20240627	142800	69425470	17750	17750	17750	17750	0
361	20240627	142700	69425470	17750	17750	17750	17750	0
362	20240627	142600	69425470	17750	17750	17750	17750	0
363	20240627	142500	69425470	17750	17750	17750	17750	0
364	20240627	142400	69425470	17750	17750	17750	17750	0
365	20240627	142300	69425470	17750	17750	17750	17750	0
366	20240627	142200	69425470	17750	17750	17750	17750	0
367	20240627	142100	69425470	17750	17730	17750	17730	5
368	20240627	142000	69336760	17700	17700	17700	17700	0
369	20240627	141900	69336760	17700	17700	17700	17700	5
370	20240627	141800	69248260	17700	17700	17700	17700	0
371	20240627	141700	69248260	17700	17700	17700	17700	0
372	20240627	141600	69248260	17700	17700	17700	17700	5
373	20240627	141500	69159760	17700	17700	17700	17700	0
374	20240627	141400	69159760	17700	17700	17700	17700	0
375	20240627	141300	69159760	17700	17700	17700	17700	0
376	20240627	141200	69159760	17700	17700	17700	17700	4
377	20240627	141100	69088960	17700	17700	17700	17700	0
378	20240627	141000	69088960	17700	17700	17700	17700	0
379	20240627	140900	69088960	17700	17700	17700	17700	0
380	20240627	140800	69088960	17700	17700	17700	17700	5
381	20240627	140700	69000460	17700	17700	17700	17700	0
382	20240627	140600	69000460	17700	17700	17700	17700	0
383	20240627	140500	69000460	17700	17700	17700	17700	0
384	20240627	140400	69000460	17700	17700	17700	17700	5
385	20240627	140300	68911960	17700	17700	17700	17700	0
386	20240627	140200	68911960	17700	17700	17700	17700	0
387	20240627	140100	68911960	17700	17700	17700	17700	6
388	20240627	140000	68805760	17700	17700	17700	17700	0
389	20240627	135900	68805760	17700	17700	17700	17700	0
390	20240627	135800	68805760	17700	17700	17700	17700	0
391	20240627	135700	68805760	17700	17700	17700	17700	9
392	20240627	135600	68646460	17700	17700	17700	17700	0
393	20240627	135500	68646460	17700	17700	17700	17700	0
394	20240627	135400	68646460	17700	17700	17700	17700	0
395	20240627	135300	68646460	17700	17700	17700	17700	9
396	20240627	135200	68487160	17700	17700	17700	17700	0
397	20240627	135100	68487160	17700	17700	17700	17700	0
398	20240627	135000	68487160	17700	17700	17700	17700	0
399	20240627	134900	68487160	17700	17700	17700	17700	10
400	20240627	134800	68310160	17700	17700	17700	17700	0
401	20240627	134700	68310160	17700	17700	17700	17700	0
402	20240627	134600	68310160	17700	17700	17700	17700	5
403	20240627	134500	68221660	17750	17750	17750	17750	0
404	20240627	134400	68221660	17750	17750	17750	17750	0
405	20240627	134300	68221660	17750	17750	17750	17750	0
406	20240627	134200	68221660	17750	17750	17750	17750	0
407	20240627	134100	68221660	17750	17750	17750	17750	0
408	20240627	134000	68221660	17750	17750	17750	17750	0
409	20240627	133900	68221660	17750	17750	17750	17750	0
410	20240627	133800	68221660	17750	17750	17750	17750	0
411	20240627	133700	68221660	17750	17750	17750	17750	0
412	20240627	133600	68221660	17750	17750	17750	17750	0
413	20240627	133500	68221660	17750	17750	17750	17750	0
414	20240627	133400	68221660	17750	17750	17750	17750	0
415	20240627	133300	68221660	17750	17750	17750	17750	0
416	20240627	133200	68221660	17750	17740	17750	17740	30
417	20240627	133100	67689440	17710	17700	17710	17700	11
418	20240627	133000	67494730	17700	17700	17700	17700	0
419	20240627	132900	67494730	17700	17700	17700	17700	0
420	20240627	132800	67494730	17700	17700	17700	17700	0
421	20240627	132700	67494730	17700	17700	17700	17700	9
422	20240627	132600	67335430	17700	17700	17700	17700	0
423	20240627	132500	67335430	17700	17700	17700	17700	0
424	20240627	132400	67335430	17700	17700	17700	17700	0
425	20240627	132300	67335430	17700	17700	17700	17700	5
426	20240627	132200	67246930	17700	17700	17700	17700	0
427	20240627	132100	67246930	17700	17700	17700	17700	0
428	20240627	132000	67246930	17700	17700	17700	17700	0
429	20240627	131900	67246930	17700	17700	17700	17700	3
430	20240627	131800	67193830	17710	17710	17710	17710	0
431	20240627	131700	67193830	17710	17710	17710	17710	0
432	20240627	131600	67193830	17710	17710	17710	17710	0
433	20240627	131500	67193830	17710	17710	17710	17710	0
434	20240627	131400	67193830	17710	17710	17710	17710	0
435	20240627	131300	67193830	17710	17710	17710	17710	0
436	20240627	131200	67193830	17710	17700	17710	17700	11
437	20240627	131100	66999110	17700	17700	17700	17700	8
438	20240627	131000	66857510	17700	17700	17700	17700	0
439	20240627	130900	66857510	17700	17700	17700	17700	0
440	20240627	130800	66857510	17700	17700	17700	17700	5
441	20240627	130700	66769010	17710	17710	17710	17710	0
442	20240627	130600	66769010	17710	17710	17710	17710	0
443	20240627	130500	66769010	17710	17710	17710	17710	0
444	20240627	130400	66769010	17710	17710	17710	17710	7
445	20240627	130300	66645040	17710	17710	17710	17710	0
446	20240627	130200	66645040	17710	17710	17710	17710	0
447	20240627	130100	66645040	17710	17710	17710	17710	1
448	20240627	130000	66627330	17740	17740	17740	17740	0
449	20240627	125900	66627330	17740	17740	17740	17740	0
450	20240627	125800	66627330	17740	17740	17740	17740	0
451	20240627	125700	66627330	17740	17740	17740	17740	0
452	20240627	125600	66627330	17740	17740	17740	17740	0
453	20240627	125500	66627330	17740	17740	17740	17740	0
454	20240627	125400	66627330	17740	17740	17740	17740	0
455	20240627	125300	66627330	17740	17740	17740	17740	2
456	20240627	125200	66591850	17740	17740	17740	17740	1
457	20240627	125100	66574110	17740	17740	17740	17740	0
458	20240627	125000	66574110	17740	17740	17740	17740	0
459	20240627	124900	66574110	17740	17740	17740	17740	5
460	20240627	124800	66485410	17740	17740	17740	17740	0
461	20240627	124700	66485410	17740	17740	17740	17740	0
462	20240627	124600	66485410	17740	17710	17740	17710	98
463	20240627	124500	64747410	17700	17700	17700	17700	0
464	20240627	124400	64747410	17700	17700	17700	17700	0
465	20240627	124300	64747410	17700	17700	17700	17700	0
466	20240627	124200	64747410	17700	17700	17700	17700	5
467	20240627	124100	64658910	17730	17730	17730	17730	0
468	20240627	124000	64658910	17730	17700	17730	17700	2
469	20240627	123900	64623480	17670	17670	17670	17670	0
470	20240627	123800	64623480	17670	17670	17670	17670	13
471	20240627	123700	64393770	17670	17670	17670	17670	0
472	20240627	123600	64393770	17670	17670	17670	17670	0
473	20240627	123500	64393770	17670	17670	17670	17670	0
474	20240627	123400	64393770	17670	17670	17670	17670	5
475	20240627	123300	64305420	17670	17670	17670	17670	0
476	20240627	123200	64305420	17670	17670	17670	17670	0
477	20240627	123100	64305420	17670	17670	17670	17670	5
478	20240627	123000	64217070	17730	17730	17730	17730	0
479	20240627	122900	64217070	17730	17730	17730	17730	0
480	20240627	122800	64217070	17730	17730	17730	17730	0
481	20240627	122700	64217070	17730	17730	17730	17730	1
482	20240627	122600	64199340	17700	17700	17700	17700	0
483	20240627	122500	64199340	17700	17700	17700	17700	0
484	20240627	122400	64199340	17700	17700	17700	17670	16
485	20240627	122300	63916290	17700	17730	17740	17700	135
486	20240627	122200	61526480	17750	17750	17750	17750	0
487	20240627	122100	61526480	17750	17750	17750	17750	0
488	20240627	122000	61526480	17750	17750	17750	17750	0
489	20240627	121900	61526480	17750	17750	17750	17750	0
490	20240627	121800	61526480	17750	17750	17750	17750	0
491	20240627	121700	61526480	17750	17750	17750	17750	0
492	20240627	121600	61526480	17750	17750	17750	17750	0
493	20240627	121500	61526480	17750	17750	17750	17750	0
494	20240627	121400	61526480	17750	17750	17750	17750	8
495	20240627	121300	61384480	17750	17750	17750	17750	0
496	20240627	121200	61384480	17750	17730	17750	17730	29
497	20240627	121100	60869990	17740	17740	17740	17740	10
498	20240627	121000	60692590	17750	17750	17750	17750	0
499	20240627	120900	60692590	17750	17750	17750	17750	0
500	20240627	120800	60692590	17750	17750	17750	17750	1
501	20240627	120700	60674840	17750	17750	17750	17750	0
502	20240627	120600	60674840	17750	17750	17750	17750	0
503	20240627	120500	60674840	17750	17750	17750	17750	0
504	20240627	120400	60674840	17750	17750	17750	17750	9
505	20240627	120300	60515090	17750	17750	17750	17750	0
506	20240627	120200	60515090	17750	17750	17750	17750	0
507	20240627	120100	60515090	17750	17750	17750	17750	6
508	20240627	120000	60408590	17760	17760	17760	17760	0
509	20240627	115900	60408590	17760	17760	17760	17760	0
510	20240627	115800	60408590	17760	17760	17760	17760	0
511	20240627	115700	60408590	17760	17760	17760	17760	6
512	20240627	115600	60302030	17760	17760	17760	17760	0
513	20240627	115500	60302030	17760	17760	17760	17760	0
514	20240627	115400	60302030	17760	17760	17760	17760	0
515	20240627	115300	60302030	17760	17760	17760	17760	0
516	20240627	115200	60302030	17760	17760	17760	17760	0
517	20240627	115100	60302030	17760	17760	17760	17760	0
518	20240627	115000	60302030	17760	17760	17760	17760	0
519	20240627	114900	60302030	17760	17760	17760	17760	6
520	20240627	114800	60195470	17750	17750	17750	17750	0
521	20240627	114700	60195470	17750	17750	17750	17750	0
522	20240627	114600	60195470	17750	17750	17750	17750	10
523	20240627	114500	60017970	17750	17750	17750	17750	0
524	20240627	114400	60017970	17750	17750	17750	17750	0
525	20240627	114300	60017970	17750	17750	17750	17750	0
526	20240627	114200	60017970	17750	17750	17750	17750	5
527	20240627	114100	59929220	17750	17750	17750	17750	0
528	20240627	114000	59929220	17750	17750	17750	17750	0
529	20240627	113900	59929220	17750	17750	17750	17750	0
530	20240627	113800	59929220	17750	17750	17750	17750	4
531	20240627	113700	59858220	17750	17750	17750	17750	0
532	20240627	113600	59858220	17750	17750	17750	17750	0
533	20240627	113500	59858220	17750	17750	17750	17750	0
534	20240627	113400	59858220	17750	17760	17770	17750	4
535	20240627	113300	59787190	17770	17760	17770	17760	2
536	20240627	113200	59751660	17750	17750	17750	17750	0
537	20240627	113100	59751660	17750	17750	17750	17750	7
538	20240627	113000	59627410	17750	17750	17750	17750	0
539	20240627	112900	59627410	17750	17750	17750	17750	0
540	20240627	112800	59627410	17750	17750	17750	17750	0
541	20240627	112700	59627410	17750	17750	17750	17750	10
542	20240627	112600	59449910	17750	17750	17750	17750	0
543	20240627	112500	59449910	17750	17750	17750	17750	0
544	20240627	112400	59449910	17750	17750	17750	17750	0
545	20240627	112300	59449910	17750	17760	17770	17750	7
546	20240627	112200	59325630	17770	17770	17770	17770	0
547	20240627	112100	59325630	17770	17760	17770	17760	2
548	20240627	112000	59290100	17770	17760	17770	17760	5
549	20240627	111900	59201290	17770	17760	17770	17760	2
550	20240627	111800	59165760	17810	17810	17810	17810	1
551	20240627	111700	59147950	17770	17770	17770	17770	1
552	20240627	111600	59130180	17760	17760	17760	17760	5
553	20240627	111500	59041380	17810	17810	17810	17810	0
554	20240627	111400	59041380	17810	17810	17810	17810	0
555	20240627	111300	59041380	17810	17810	17810	17810	0
556	20240627	111200	59041380	17810	17810	17810	17810	0
557	20240627	111100	59041380	17810	17810	17810	17810	0
558	20240627	111000	59041380	17810	17810	17810	17810	0
559	20240627	110900	59041380	17810	17810	17810	17810	0
560	20240627	110800	59041380	17810	17810	17810	17810	0
561	20240627	110700	59041380	17810	17810	17810	17810	0
562	20240627	110600	59041380	17810	17810	17810	17810	0
563	20240627	110500	59041380	17810	17810	17810	17810	0
564	20240627	110400	59041380	17810	17810	17810	17810	0
565	20240627	110300	59041380	17810	17810	17810	17810	0
566	20240627	110200	59041380	17810	17760	17810	17760	2
567	20240627	110100	59005810	17750	17750	17750	17750	5
568	20240627	110000	58917060	17750	17750	17750	17750	0
569	20240627	105900	58917060	17750	17750	17750	17750	0
570	20240627	105800	58917060	17750	17750	17750	17750	1
571	20240627	105700	58899310	17750	17750	17750	17750	10
572	20240627	105600	58721810	17750	17750	17750	17750	0
573	20240627	105500	58721810	17750	17750	17750	17750	1
574	20240627	105400	58704060	17750	17750	17750	17750	0
575	20240627	105300	58704060	17750	17750	17750	17750	9
576	20240627	105200	58544310	17750	17750	17750	17750	0
577	20240627	105100	58544310	17750	17750	17750	17750	0
578	20240627	105000	58544310	17750	17750	17750	17750	10
579	20240627	104900	58366810	17750	17770	17770	17750	23
580	20240627	104800	57958540	17810	17810	17810	17810	0
581	20240627	104700	57958540	17810	17780	17810	17780	2
582	20240627	104600	57922950	17810	17810	17810	17810	0
583	20240627	104500	57922950	17810	17810	17810	17810	0
584	20240627	104400	57922950	17810	17810	17810	17810	2
585	20240627	104300	57887330	17780	17780	17810	17780	3
586	20240627	104200	57833960	17810	17780	17810	17780	6
587	20240627	104100	57727130	17810	17780	17810	17780	2
588	20240627	104000	57691540	17810	17810	17810	17810	0
589	20240627	103900	57691540	17810	17810	17810	17810	0
590	20240627	103800	57691540	17810	17810	17810	17810	0
591	20240627	103700	57691540	17810	17780	17810	17780	10
592	20240627	103600	57513650	17780	17780	17780	17780	0
593	20240627	103500	57513650	17780	17780	17780	17780	2
594	20240627	103400	57478090	17780	17780	17780	17780	0
595	20240627	103300	57478090	17780	17780	17780	17780	0
596	20240627	103200	57478090	17780	17780	17780	17780	0
597	20240627	103100	57478090	17780	17780	17780	17780	0
598	20240627	103000	57478090	17780	17780	17780	17780	0
599	20240627	102900	57478090	17780	17780	17780	17780	0
600	20240627	102800	57478090	17780	17780	17780	17780	0
601	20240627	102700	57478090	17780	17760	17780	17760	17
602	20240627	102600	57175890	17760	17760	17760	17760	0
603	20240627	102500	57175890	17760	17760	17760	17760	0
604	20240627	102400	57175890	17760	17760	17760	17760	7
605	20240627	102300	57051570	17760	17760	17760	17760	0
606	20240627	102200	57051570	17760	17760	17760	17760	0
607	20240627	102100	57051570	17760	17760	17760	17760	0
608	20240627	102000	57051570	17760	17760	17760	17760	4
609	20240627	101900	56980530	17780	17780	17780	17780	0
610	20240627	101800	56980530	17780	17780	17780	17780	0
611	20240627	101700	56980530	17780	17780	17780	17780	0
612	20240627	101600	56980530	17780	17780	17780	17750	5
613	20240627	101500	56891720	17780	17780	17780	17780	0
614	20240627	101400	56891720	17780	17780	17780	17780	0
615	20240627	101300	56891720	17780	17780	17780	17780	1
616	20240627	101200	56873940	17780	17780	17780	17780	0
617	20240627	101100	56873940	17780	17780	17780	17780	0
618	20240627	101000	56873940	17780	17780	17780	17780	0
619	20240627	100900	56873940	17780	17780	17780	17780	0
620	20240627	100800	56873940	17780	17780	17780	17780	0
621	20240627	100700	56873940	17780	17780	17780	17780	0
622	20240627	100600	56873940	17780	17780	17780	17780	0
623	20240627	100500	56873940	17780	17780	17780	17780	41
624	20240627	100400	56144960	17780	17780	17780	17780	0
625	20240627	100300	56144960	17780	17760	17780	17760	8
626	20240627	100200	56002800	17780	17780	17780	17760	104
627	20240627	100100	54153720	17780	17780	17780	17780	0
628	20240627	100000	54153720	17780	17780	17780	17780	99
629	20240627	095900	52393500	17800	17800	17800	17800	9
630	20240627	095800	52233300	17800	17800	17800	17800	0
631	20240627	095700	52233300	17800	17800	17800	17800	5
632	20240627	095600	52144300	17800	17830	17830	17800	375
633	20240627	095500	45468200	17820	17810	17820	17810	4
634	20240627	095400	45396930	17810	17820	17820	17810	3
635	20240627	095300	45343480	17820	17820	17820	17820	0
636	20240627	095200	45343480	17820	17820	17820	17820	0
637	20240627	095100	45343480	17820	17820	17820	17820	0
638	20240627	095000	45343480	17820	17820	17820	17820	5
639	20240627	094900	45254380	17830	17830	17830	17830	12
640	20240627	094800	45040420	17820	17820	17820	17820	0
641	20240627	094700	45040420	17820	17820	17820	17820	0
642	20240627	094600	45040420	17820	17820	17820	17820	5
643	20240627	094500	44951320	17820	17820	17820	17820	0
644	20240627	094400	44951320	17820	17820	17820	17820	0
645	20240627	094300	44951320	17820	17820	17820	17820	0
646	20240627	094200	44951320	17820	17820	17820	17820	15
647	20240627	094100	44684020	17840	17840	17840	17840	0
648	20240627	094000	44684020	17840	17840	17840	17840	0
649	20240627	093900	44684020	17840	17840	17840	17840	0
650	20240627	093800	44684020	17840	17830	17840	17830	501
651	20240627	093700	35751180	17830	17830	17830	17830	0
652	20240627	093600	35751180	17830	17830	17830	17830	0
653	20240627	093500	35751180	17830	17830	17830	17830	504
654	20240627	093400	26764860	17830	17830	17830	17830	100
655	20240627	093300	24981860	17830	17830	17830	17830	300
656	20240627	093200	19632860	17840	17830	17840	17830	8
657	20240627	093100	19490160	17830	17830	17830	17830	7
658	20240627	093000	19365350	17830	17830	17830	17830	117
659	20240627	092900	17279240	17840	17840	17840	17840	0
660	20240627	092800	17279240	17840	17840	17840	17840	0
661	20240627	092700	17279240	17840	17840	17840	17840	1
662	20240627	092600	17261400	17840	17830	17840	17830	22
663	20240627	092500	16869090	17840	17840	17840	17840	0
664	20240627	092400	16869090	17840	17840	17840	17840	2
665	20240627	092300	16833410	17840	17840	17840	17840	40
666	20240627	092200	16119810	17830	17830	17830	17830	0
667	20240627	092100	16119810	17830	17830	17830	17830	0
668	20240627	092000	16119810	17830	17820	17830	17820	89
669	20240627	091900	14533770	17790	17790	17790	17790	0
670	20240627	091800	14533770	17790	17790	17790	17790	5
671	20240627	091700	14444820	17790	17790	17790	17790	0
672	20240627	091600	14444820	17790	17790	17790	17790	1
673	20240627	091500	14427030	17780	17780	17780	17780	3
674	20240627	091400	14373690	17780	17820	17840	17780	194
675	20240627	091300	10923080	17830	17830	17830	17810	35
676	20240627	091200	10299630	17830	17820	17830	17820	6
677	20240627	091100	10192660	17820	17820	17820	17820	0
678	20240627	091000	10192660	17820	17820	17820	17820	0
679	20240627	090900	10192660	17820	17820	17820	17820	1
680	20240627	090800	10174840	17830	17830	17830	17830	0
681	20240627	090700	10174840	17830	17830	17830	17830	0
682	20240627	090600	10174840	17830	17820	17830	17820	331
683	20240627	090500	4274120	17800	17800	17810	17800	28
684	20240627	090400	3775710	17800	17800	17800	17800	1
685	20240627	090300	3757910	17810	17810	17810	17810	0
686	20240627	090200	3757910	17810	17810	17810	17810	0
687	20240627	090100	3757910	17810	17810	17810	17810	30
688	20240627	090000	3223610	17810	17810	17810	17810	181