KissMeData/009770/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	185300	31711450	27000	27000	27000	27000	63
3	20240613	185200	31711450	27000	27000	27000	27000	0
4	20240613	185100	31711450	27000	27000	27000	27000	0
5	20240613	185000	31711450	27000	27000	27000	27000	0
6	20240613	184900	31711450	27000	27000	27000	27000	0
7	20240613	184800	31711450	27000	27000	27000	27000	0
8	20240613	184700	31711450	27000	27000	27000	27000	0
9	20240613	184600	31711450	27000	27000	27000	27000	0
10	20240613	184500	31711450	27000	27000	27000	27000	0
11	20240613	184400	31711450	27000	27000	27000	27000	0
12	20240613	184300	31711450	27000	27000	27000	27000	0
13	20240613	184200	31711450	27000	27000	27000	27000	0
14	20240613	184100	31711450	27000	27000	27000	27000	0
15	20240613	184000	31711450	27000	27000	27000	27000	0
16	20240613	183900	31711450	27000	27000	27000	27000	0
17	20240613	183800	31711450	27000	27000	27000	27000	0
18	20240613	183700	31711450	27000	27000	27000	27000	0
19	20240613	183600	31711450	27000	27000	27000	27000	0
20	20240613	183500	31711450	27000	27000	27000	27000	0
21	20240613	183400	31711450	27000	27000	27000	27000	0
22	20240613	183300	31711450	27000	27000	27000	27000	0
23	20240613	183200	31711450	27000	27000	27000	27000	0
24	20240613	183100	31711450	27000	27000	27000	27000	0
25	20240613	183000	31711450	27000	27000	27000	27000	0
26	20240613	182900	31711450	27000	27000	27000	27000	0
27	20240613	182800	31711450	27000	27000	27000	27000	0
28	20240613	182700	31711450	27000	27000	27000	27000	0
29	20240613	182600	31711450	27000	27000	27000	27000	0
30	20240613	182500	31711450	27000	27000	27000	27000	0
31	20240613	182400	31711450	27000	27000	27000	27000	0
32	20240613	182300	31711450	27000	27000	27000	27000	63
33	20240613	182200	31711450	27000	27000	27000	27000	0
34	20240613	182100	31711450	27000	27000	27000	27000	0
35	20240613	182000	31711450	27000	27000	27000	27000	0
36	20240613	181900	31711450	27000	27000	27000	27000	0
37	20240613	181800	31711450	27000	27000	27000	27000	0
38	20240613	181700	31711450	27000	27000	27000	27000	0
39	20240613	181600	31711450	27000	27000	27000	27000	0
40	20240613	181500	31711450	27000	27000	27000	27000	0
41	20240613	181400	31711450	27000	27000	27000	27000	0
42	20240613	181300	31711450	27000	27000	27000	27000	0
43	20240613	181200	31711450	27000	27000	27000	27000	0
44	20240613	181100	31711450	27000	27000	27000	27000	0
45	20240613	181000	31711450	27000	27000	27000	27000	0
46	20240613	180900	31711450	27000	27000	27000	27000	0
47	20240613	180800	31711450	27000	27000	27000	27000	0
48	20240613	180700	31711450	27000	27000	27000	27000	0
49	20240613	180600	31711450	27000	27000	27000	27000	0
50	20240613	180500	31711450	27000	27000	27000	27000	0
51	20240613	180400	31711450	27000	27000	27000	27000	0
52	20240613	180300	31711450	27000	27000	27000	27000	0
53	20240613	180200	31711450	27000	27000	27000	27000	0
54	20240613	180100	31711450	27000	27000	27000	27000	0
55	20240613	180000	31711450	27000	27000	27000	27000	0
56	20240613	175900	31711450	27000	27000	27000	27000	0
57	20240613	175800	31711450	27000	27000	27000	27000	0
58	20240613	175700	31711450	27000	27000	27000	27000	0
59	20240613	175600	31711450	27000	27000	27000	27000	0
60	20240613	175500	31711450	27000	27000	27000	27000	0
61	20240613	175400	31711450	27000	27000	27000	27000	0
62	20240613	175300	31711450	27000	27000	27000	27000	63
63	20240613	175200	31711450	27000	27000	27000	27000	0
64	20240613	175100	31711450	27000	27000	27000	27000	0
65	20240613	175000	31711450	27000	27000	27000	27000	0
66	20240613	174900	31711450	27000	27000	27000	27000	0
67	20240613	174800	31711450	27000	27000	27000	27000	0
68	20240613	174700	31711450	27000	27000	27000	27000	0
69	20240613	174600	31711450	27000	27000	27000	27000	0
70	20240613	174500	31711450	27000	27000	27000	27000	0
71	20240613	174400	31711450	27000	27000	27000	27000	0
72	20240613	174300	31711450	27000	27000	27000	27000	0
73	20240613	174200	31711450	27000	27000	27000	27000	0
74	20240613	174100	31711450	27000	27000	27000	27000	0
75	20240613	174000	31711450	27000	27000	27000	27000	0
76	20240613	173900	31711450	27000	27000	27000	27000	0
77	20240613	173800	31711450	27000	27000	27000	27000	0
78	20240613	173700	31711450	27000	27000	27000	27000	0
79	20240613	173600	31711450	27000	27000	27000	27000	0
80	20240613	173500	31711450	27000	27000	27000	27000	0
81	20240613	173400	31711450	27000	27000	27000	27000	0
82	20240613	173300	31711450	27000	27000	27000	27000	0
83	20240613	173200	31711450	27000	27000	27000	27000	0
84	20240613	173100	31711450	27000	27000	27000	27000	0
85	20240613	173000	31711450	27000	27000	27000	27000	0
86	20240613	172900	31711450	27000	27000	27000	27000	0
87	20240613	172800	31711450	27000	27000	27000	27000	0
88	20240613	172700	31711450	27000	27000	27000	27000	0
89	20240613	172600	31711450	27000	27000	27000	27000	0
90	20240613	172500	31711450	27000	27000	27000	27000	0
91	20240613	172400	31711450	27000	27000	27000	27000	0
92	20240613	172300	31711450	27000	27000	27000	27000	63
93	20240613	172200	31711450	27000	27000	27000	27000	0
94	20240613	172100	31711450	27000	27000	27000	27000	0
95	20240613	172000	31711450	27000	27000	27000	27000	0
96	20240613	171900	31711450	27000	27000	27000	27000	0
97	20240613	171800	31711450	27000	27000	27000	27000	0
98	20240613	171700	31711450	27000	27000	27000	27000	0
99	20240613	171600	31711450	27000	27000	27000	27000	0
100	20240613	171500	31711450	27000	27000	27000	27000	0
101	20240613	171400	31711450	27000	27000	27000	27000	0
102	20240613	171300	31711450	27000	27000	27000	27000	0
103	20240613	171200	31711450	27000	27000	27000	27000	0
104	20240613	171100	31711450	27000	27000	27000	27000	0
105	20240613	171000	31711450	27000	27000	27000	27000	0
106	20240613	170900	31711450	27000	27000	27000	27000	0
107	20240613	170800	31711450	27000	27000	27000	27000	0
108	20240613	170700	31711450	27000	27000	27000	27000	0
109	20240613	170600	31711450	27000	27000	27000	27000	0
110	20240613	170500	31711450	27000	27000	27000	27000	0
111	20240613	170400	31711450	27000	27000	27000	27000	0
112	20240613	170300	31711450	27000	27000	27000	27000	0
113	20240613	170200	31711450	27000	27000	27000	27000	0
114	20240613	170100	31711450	27000	27000	27000	27000	0
115	20240613	170000	31711450	27000	27000	27000	27000	0
116	20240613	165900	31711450	27000	27000	27000	27000	0
117	20240613	165800	31711450	27000	27000	27000	27000	0
118	20240613	165700	31711450	27000	27000	27000	27000	0
119	20240613	165600	31711450	27000	27000	27000	27000	0
120	20240613	165500	31711450	27000	27000	27000	27000	0
121	20240613	165400	31711450	27000	27000	27000	27000	0
122	20240613	165300	31711450	27000	27000	27000	27000	63
123	20240613	165200	31711450	27000	27000	27000	27000	0
124	20240613	165100	31711450	27000	27000	27000	27000	0
125	20240613	165000	31711450	27000	27000	27000	27000	0
126	20240613	164900	31711450	27000	27000	27000	27000	0
127	20240613	164800	31711450	27000	27000	27000	27000	0
128	20240613	164700	31711450	27000	27000	27000	27000	0
129	20240613	164600	31711450	27000	27000	27000	27000	0
130	20240613	164500	31711450	27000	27000	27000	27000	0
131	20240613	164400	31711450	27000	27000	27000	27000	0
132	20240613	164300	31711450	27000	27000	27000	27000	0
133	20240613	164200	31711450	27000	27000	27000	27000	0
134	20240613	164100	31711450	27000	27000	27000	27000	0
135	20240613	164000	31711450	27000	27000	27000	27000	0
136	20240613	163900	31711450	27000	27000	27000	27000	0
137	20240613	163800	31711450	27000	27000	27000	27000	0
138	20240613	163700	31711450	27000	27000	27000	27000	0
139	20240613	163600	31711450	27000	27000	27000	27000	0
140	20240613	163500	31711450	27000	27000	27000	27000	0
141	20240613	163400	31711450	27000	27000	27000	27000	0
142	20240613	163300	31711450	27000	27000	27000	27000	0
143	20240613	163200	31711450	27000	27000	27000	27000	0
144	20240613	163100	31711450	27000	27000	27000	27000	0
145	20240613	163000	31711450	27000	27000	27000	27000	0
146	20240613	162900	31711450	27000	27000	27000	27000	0
147	20240613	162800	31711450	27000	27000	27000	27000	0
148	20240613	162700	31711450	27000	27000	27000	27000	0
149	20240613	162600	31711450	27000	27000	27000	27000	0
150	20240613	162500	31711450	27000	27000	27000	27000	0
151	20240613	162400	31711450	27000	27000	27000	27000	0
152	20240613	162300	31711450	27000	27000	27000	27000	63
153	20240613	162200	31711450	27000	27000	27000	27000	0
154	20240613	162100	31711450	27000	27000	27000	27000	0
155	20240613	162000	31711450	27000	27000	27000	27000	0
156	20240613	161900	31711450	27000	27000	27000	27000	0
157	20240613	161800	31711450	27000	27000	27000	27000	0
158	20240613	161700	31711450	27000	27000	27000	27000	0
159	20240613	161600	31711450	27000	27000	27000	27000	0
160	20240613	161500	31711450	27000	27000	27000	27000	0
161	20240613	161400	31711450	27000	27000	27000	27000	0
162	20240613	161300	31711450	27000	27000	27000	27000	0
163	20240613	161200	31711450	27000	27000	27000	27000	0
164	20240613	161100	31711450	27000	27000	27000	27000	0
165	20240613	161000	31711450	27000	27000	27000	27000	0
166	20240613	160900	31711450	27000	27000	27000	27000	0
167	20240613	160800	31711450	27000	27000	27000	27000	0
168	20240613	160700	31711450	27000	27000	27000	27000	0
169	20240613	160600	31711450	27000	27000	27000	27000	0
170	20240613	160500	31711450	27000	27000	27000	27000	0
171	20240613	160400	31711450	27000	27000	27000	27000	0
172	20240613	160300	31711450	27000	27000	27000	27000	0
173	20240613	160200	31711450	27000	27000	27000	27000	0
174	20240613	160100	31711450	27000	27000	27000	27000	0
175	20240613	160000	31711450	27000	27000	27000	27000	0
176	20240613	155900	31711450	27000	27000	27000	27000	0
177	20240613	155800	31711450	27000	27000	27000	27000	0
178	20240613	155700	31711450	27000	27000	27000	27000	0
179	20240613	155600	31711450	27000	27000	27000	27000	0
180	20240613	155500	31711450	27000	27000	27000	27000	0
181	20240613	155400	31711450	27000	27000	27000	27000	0
182	20240613	155300	31711450	27000	27000	27000	27000	63
183	20240613	155200	31711450	27000	27000	27000	27000	0
184	20240613	155100	31711450	27000	27000	27000	27000	0
185	20240613	155000	31711450	27000	27000	27000	27000	0
186	20240613	154900	31711450	27000	27000	27000	27000	0
187	20240613	154800	31711450	27000	27000	27000	27000	0
188	20240613	154700	31711450	27000	27000	27000	27000	0
189	20240613	154600	31711450	27000	27000	27000	27000	0
190	20240613	154500	31711450	27000	27000	27000	27000	0
191	20240613	154400	31711450	27000	27000	27000	27000	0
192	20240613	154300	31711450	27000	27000	27000	27000	0
193	20240613	154200	31711450	27000	27000	27000	27000	0
194	20240613	154100	31711450	27000	27000	27000	27000	0
195	20240613	154000	31711450	27000	27000	27000	27000	0
196	20240613	153900	31711450	27000	27000	27000	27000	0
197	20240613	153800	31711450	27000	27000	27000	27000	0
198	20240613	153700	31711450	27000	27000	27000	27000	0
199	20240613	153600	31711450	27000	27000	27000	27000	0
200	20240613	153500	31711450	27000	27000	27000	27000	0
201	20240613	153400	31711450	27000	27000	27000	27000	0
202	20240613	153300	31711450	27000	27000	27000	27000	0
203	20240613	153200	31711450	27000	27000	27000	27000	0
204	20240613	153100	31711450	27000	27000	27000	27000	0
205	20240613	153000	31711450	27000	27000	27000	27000	63
206	20240613	152900	30010450	27000	27000	27000	27000	0
207	20240613	152800	30010450	27000	27000	27000	27000	0
208	20240613	152700	30010450	27000	27000	27000	27000	0
209	20240613	152600	30010450	27000	27000	27000	27000	0
210	20240613	152500	30010450	27000	27000	27000	27000	0
211	20240613	152400	30010450	27000	27000	27000	27000	0
212	20240613	152300	30010450	27000	27000	27000	27000	0
213	20240613	152200	30010450	27000	27000	27000	27000	0
214	20240613	152100	30010450	27000	27000	27000	27000	0
215	20240613	152000	30010450	27000	27000	27000	27000	0
216	20240613	151900	30010450	27000	26950	27000	26950	8
217	20240613	151800	29794700	26950	27000	27000	26950	2
218	20240613	151700	29740750	26900	26900	26900	26900	0
219	20240613	151600	29740750	26900	26900	26900	26900	50
220	20240613	151500	28395750	27000	27000	27000	27000	0
221	20240613	151400	28395750	27000	27000	27000	27000	0
222	20240613	151300	28395750	27000	27000	27000	27000	0
223	20240613	151200	28395750	27000	27000	27000	27000	0
224	20240613	151100	28395750	27000	27000	27000	27000	0
225	20240613	151000	28395750	27000	27000	27000	27000	0
226	20240613	150900	28395750	27000	27000	27000	27000	0
227	20240613	150800	28395750	27000	27000	27000	27000	0
228	20240613	150700	28395750	27000	27000	27000	27000	0
229	20240613	150600	28395750	27000	27000	27000	27000	0
230	20240613	150500	28395750	27000	27000	27000	27000	0
231	20240613	150400	28395750	27000	27000	27000	27000	0
232	20240613	150300	28395750	27000	27000	27000	27000	0
233	20240613	150200	28395750	27000	27000	27000	27000	0
234	20240613	150100	28395750	27000	27000	27000	27000	0
235	20240613	150000	28395750	27000	27000	27000	27000	0
236	20240613	145900	28395750	27000	27000	27000	27000	0
237	20240613	145800	28395750	27000	27000	27000	27000	0
238	20240613	145700	28395750	27000	27000	27000	27000	0
239	20240613	145600	28395750	27000	27000	27000	27000	0
240	20240613	145500	28395750	27000	27000	27000	27000	0
241	20240613	145400	28395750	27000	27000	27000	27000	0
242	20240613	145300	28395750	27000	27000	27000	27000	0
243	20240613	145200	28395750	27000	27000	27000	27000	0
244	20240613	145100	28395750	27000	27000	27000	27000	0
245	20240613	145000	28395750	27000	27000	27000	27000	0
246	20240613	144900	28395750	27000	27000	27000	27000	0
247	20240613	144800	28395750	27000	27000	27000	27000	0
248	20240613	144700	28395750	27000	27000	27000	27000	0
249	20240613	144600	28395750	27000	27000	27000	27000	0
250	20240613	144500	28395750	27000	27000	27000	27000	0
251	20240613	144400	28395750	27000	27000	27000	27000	0
252	20240613	144300	28395750	27000	27000	27000	27000	0
253	20240613	144200	28395750	27000	27000	27000	27000	0
254	20240613	144100	28395750	27000	27000	27000	27000	0
255	20240613	144000	28395750	27000	27000	27000	27000	0
256	20240613	143900	28395750	27000	27000	27000	27000	0
257	20240613	143800	28395750	27000	27000	27000	27000	0
258	20240613	143700	28395750	27000	27000	27000	27000	0
259	20240613	143600	28395750	27000	27000	27000	27000	0
260	20240613	143500	28395750	27000	27000	27000	27000	0
261	20240613	143400	28395750	27000	27000	27000	27000	0
262	20240613	143300	28395750	27000	27000	27000	27000	2
263	20240613	143200	28341750	26900	26900	26900	26900	0
264	20240613	143100	28341750	26900	26900	26900	26900	0
265	20240613	143000	28341750	26900	26900	26900	26900	0
266	20240613	142900	28341750	26900	26900	26900	26900	0
267	20240613	142800	28341750	26900	26900	26900	26900	0
268	20240613	142700	28341750	26900	26900	26900	26900	0
269	20240613	142600	28341750	26900	26900	26900	26900	1
270	20240613	142500	28314850	27000	27000	27000	27000	0
271	20240613	142400	28314850	27000	27000	27000	27000	0
272	20240613	142300	28314850	27000	27000	27000	27000	0
273	20240613	142200	28314850	27000	27000	27000	27000	1
274	20240613	142100	28287850	27000	27000	27000	27000	0
275	20240613	142000	28287850	27000	27000	27000	27000	0
276	20240613	141900	28287850	27000	27000	27000	27000	0
277	20240613	141800	28287850	27000	27000	27000	27000	0
278	20240613	141700	28287850	27000	27000	27000	27000	0
279	20240613	141600	28287850	27000	27000	27000	27000	0
280	20240613	141500	28287850	27000	27000	27000	27000	0
281	20240613	141400	28287850	27000	27000	27000	27000	0
282	20240613	141300	28287850	27000	27000	27000	27000	0
283	20240613	141200	28287850	27000	27000	27000	27000	0
284	20240613	141100	28287850	27000	27000	27000	27000	0
285	20240613	141000	28287850	27000	27000	27000	27000	0
286	20240613	140900	28287850	27000	27000	27000	27000	0
287	20240613	140800	28287850	27000	27000	27000	27000	0
288	20240613	140700	28287850	27000	27000	27000	27000	0
289	20240613	140600	28287850	27000	27000	27000	27000	0
290	20240613	140500	28287850	27000	27000	27000	27000	0
291	20240613	140400	28287850	27000	27000	27000	27000	0
292	20240613	140300	28287850	27000	27000	27000	27000	0
293	20240613	140200	28287850	27000	27000	27000	27000	0
294	20240613	140100	28287850	27000	27000	27000	27000	0
295	20240613	140000	28287850	27000	27000	27000	27000	0
296	20240613	135900	28287850	27000	27000	27000	27000	0
297	20240613	135800	28287850	27000	27000	27000	27000	0
298	20240613	135700	28287850	27000	27000	27000	27000	0
299	20240613	135600	28287850	27000	27000	27000	27000	0
300	20240613	135500	28287850	27000	27000	27000	27000	0
301	20240613	135400	28287850	27000	27000	27000	27000	0
302	20240613	135300	28287850	27000	27000	27000	27000	0
303	20240613	135200	28287850	27000	27000	27000	27000	0
304	20240613	135100	28287850	27000	27000	27000	27000	0
305	20240613	135000	28287850	27000	27000	27000	27000	0
306	20240613	134900	28287850	27000	27000	27000	27000	0
307	20240613	134800	28287850	27000	27000	27000	27000	0
308	20240613	134700	28287850	27000	27000	27000	27000	0
309	20240613	134600	28287850	27000	27000	27000	27000	0
310	20240613	134500	28287850	27000	27000	27000	27000	0
311	20240613	134400	28287850	27000	27000	27000	27000	0
312	20240613	134300	28287850	27000	27000	27000	27000	0
313	20240613	134200	28287850	27000	27000	27000	27000	0
314	20240613	134100	28287850	27000	27000	27000	27000	0
315	20240613	134000	28287850	27000	27000	27000	27000	0
316	20240613	133900	28287850	27000	27000	27000	27000	0
317	20240613	133800	28287850	27000	27000	27000	27000	0
318	20240613	133700	28287850	27000	27000	27000	27000	0
319	20240613	133600	28287850	27000	27000	27000	27000	31
320	20240613	133500	27450850	27050	27050	27050	27050	0
321	20240613	133400	27450850	27050	27050	27050	27050	0
322	20240613	133300	27450850	27050	27050	27050	27050	0
323	20240613	133200	27450850	27050	27050	27050	27050	0
324	20240613	133100	27450850	27050	27050	27050	27050	0
325	20240613	133000	27450850	27050	27050	27050	27050	0
326	20240613	132900	27450850	27050	27050	27050	27050	0
327	20240613	132800	27450850	27050	27050	27050	27050	0
328	20240613	132700	27450850	27050	27050	27050	27050	0
329	20240613	132600	27450850	27050	27050	27050	27050	0
330	20240613	132500	27450850	27050	27050	27050	27050	0
331	20240613	132400	27450850	27050	27050	27050	27050	0
332	20240613	132300	27450850	27050	27050	27050	27050	0
333	20240613	132200	27450850	27050	27050	27050	27050	0
334	20240613	132100	27450850	27050	27050	27050	27050	0
335	20240613	132000	27450850	27050	27050	27050	27050	0
336	20240613	131900	27450850	27050	27050	27050	27050	0
337	20240613	131800	27450850	27050	27050	27050	27050	0
338	20240613	131700	27450850	27050	27050	27050	27050	0
339	20240613	131600	27450850	27050	27050	27050	27050	0
340	20240613	131500	27450850	27050	27050	27050	27050	0
341	20240613	131400	27450850	27050	27050	27050	27050	0
342	20240613	131300	27450850	27050	27050	27050	27050	0
343	20240613	131200	27450850	27050	27050	27050	27050	0
344	20240613	131100	27450850	27050	27050	27050	27050	0
345	20240613	131000	27450850	27050	27050	27050	27050	0
346	20240613	130900	27450850	27050	27050	27050	27050	0
347	20240613	130800	27450850	27050	27050	27050	27050	0
348	20240613	130700	27450850	27050	27050	27050	27050	0
349	20240613	130600	27450850	27050	27050	27050	27050	0
350	20240613	130500	27450850	27050	27050	27050	27050	0
351	20240613	130400	27450850	27050	27050	27050	27050	0
352	20240613	130300	27450850	27050	27050	27050	27050	0
353	20240613	130200	27450850	27050	27050	27050	27050	0
354	20240613	130100	27450850	27050	27050	27050	27050	0
355	20240613	130000	27450850	27050	27050	27050	27050	0
356	20240613	125900	27450850	27050	27050	27050	27050	0
357	20240613	125800	27450850	27050	27050	27050	27050	0
358	20240613	125700	27450850	27050	27050	27050	27050	0
359	20240613	125600	27450850	27050	27050	27050	27050	0
360	20240613	125500	27450850	27050	27050	27050	27050	0
361	20240613	125400	27450850	27050	27050	27050	27050	0
362	20240613	125300	27450850	27050	27050	27050	27050	0
363	20240613	125200	27450850	27050	27050	27050	27050	0
364	20240613	125100	27450850	27050	27050	27050	27050	1
365	20240613	125000	27423800	27000	27000	27000	27000	0
366	20240613	124900	27423800	27000	27000	27000	27000	0
367	20240613	124800	27423800	27000	27000	27000	27000	0
368	20240613	124700	27423800	27000	27000	27000	27000	0
369	20240613	124600	27423800	27000	27000	27000	27000	50
370	20240613	124500	26073800	27100	27100	27100	27100	0
371	20240613	124400	26073800	27100	27100	27100	27100	0
372	20240613	124300	26073800	27100	27100	27100	27100	0
373	20240613	124200	26073800	27100	27100	27100	27100	0
374	20240613	124100	26073800	27100	27100	27100	27100	0
375	20240613	124000	26073800	27100	27100	27100	27100	0
376	20240613	123900	26073800	27100	27100	27100	27100	0
377	20240613	123800	26073800	27100	27100	27100	27100	0
378	20240613	123700	26073800	27100	27100	27100	27100	0
379	20240613	123600	26073800	27100	27100	27100	27100	0
380	20240613	123500	26073800	27100	27100	27100	27100	0
381	20240613	123400	26073800	27100	27100	27100	27100	0
382	20240613	123300	26073800	27100	27100	27100	27100	0
383	20240613	123200	26073800	27100	27100	27100	27100	0
384	20240613	123100	26073800	27100	27100	27100	27100	0
385	20240613	123000	26073800	27100	27100	27100	27100	0
386	20240613	122900	26073800	27100	27100	27100	27100	0
387	20240613	122800	26073800	27100	27100	27100	27100	0
388	20240613	122700	26073800	27100	27100	27100	27100	0
389	20240613	122600	26073800	27100	27100	27100	27100	0
390	20240613	122500	26073800	27100	27100	27100	27100	0
391	20240613	122400	26073800	27100	27100	27100	27100	0
392	20240613	122300	26073800	27100	27100	27100	27100	0
393	20240613	122200	26073800	27100	27100	27100	27100	0
394	20240613	122100	26073800	27100	27100	27100	27100	0
395	20240613	122000	26073800	27100	27100	27100	27100	0
396	20240613	121900	26073800	27100	27100	27100	27100	0
397	20240613	121800	26073800	27100	27100	27100	27100	1
398	20240613	121700	26046700	27000	27000	27000	27000	0
399	20240613	121600	26046700	27000	27000	27000	27000	0
400	20240613	121500	26046700	27000	27000	27000	27000	0
401	20240613	121400	26046700	27000	27000	27000	27000	0
402	20240613	121300	26046700	27000	27000	27000	27000	0
403	20240613	121200	26046700	27000	27000	27000	27000	0
404	20240613	121100	26046700	27000	27000	27000	27000	0
405	20240613	121000	26046700	27000	27000	27000	27000	0
406	20240613	120900	26046700	27000	27000	27000	27000	0
407	20240613	120800	26046700	27000	27000	27000	27000	39
408	20240613	120700	24993700	27000	27000	27000	27000	0
409	20240613	120600	24993700	27000	27000	27000	27000	0
410	20240613	120500	24993700	27000	27000	27000	27000	0
411	20240613	120400	24993700	27000	27000	27000	27000	0
412	20240613	120300	24993700	27000	27000	27000	27000	0
413	20240613	120200	24993700	27000	27000	27000	27000	0
414	20240613	120100	24993700	27000	27000	27000	27000	0
415	20240613	120000	24993700	27000	27000	27000	27000	0
416	20240613	115900	24993700	27000	27000	27000	27000	0
417	20240613	115800	24993700	27000	27000	27000	27000	0
418	20240613	115700	24993700	27000	27000	27000	27000	0
419	20240613	115600	24993700	27000	27000	27000	27000	0
420	20240613	115500	24993700	27000	27000	27000	27000	1
421	20240613	115400	24966700	26900	26900	26900	26900	0
422	20240613	115300	24966700	26900	26900	26900	26900	0
423	20240613	115200	24966700	26900	26900	26900	26900	4
424	20240613	115100	24859100	26900	26900	26900	26900	0
425	20240613	115000	24859100	26900	26900	26900	26900	10
426	20240613	114900	24590100	27000	27000	27000	27000	0
427	20240613	114800	24590100	27000	27000	27000	27000	0
428	20240613	114700	24590100	27000	27000	27000	27000	0
429	20240613	114600	24590100	27000	27000	27000	27000	0
430	20240613	114500	24590100	27000	27000	27000	27000	0
431	20240613	114400	24590100	27000	27000	27000	27000	1
432	20240613	114300	24563100	26950	26950	26950	26950	0
433	20240613	114200	24563100	26950	26950	26950	26950	0
434	20240613	114100	24563100	26950	26950	26950	26950	0
435	20240613	114000	24563100	26950	26950	26950	26950	0
436	20240613	113900	24563100	26950	26950	26950	26950	0
437	20240613	113800	24563100	26950	26950	26950	26950	0
438	20240613	113700	24563100	26950	26950	26950	26950	0
439	20240613	113600	24563100	26950	26950	26950	26950	0
440	20240613	113500	24563100	26950	26950	26950	26950	0
441	20240613	113400	24563100	26950	26950	26950	26950	6
442	20240613	113300	24401400	26950	26950	26950	26950	0
443	20240613	113200	24401400	26950	26950	26950	26950	1
444	20240613	113100	24374450	27000	27000	27000	27000	0
445	20240613	113000	24374450	27000	27000	27000	27000	0
446	20240613	112900	24374450	27000	27000	27000	27000	5
447	20240613	112800	24239450	27000	27000	27000	27000	0
448	20240613	112700	24239450	27000	27000	27000	27000	5
449	20240613	112600	24104450	27000	27000	27000	27000	0
450	20240613	112500	24104450	27000	27000	27000	27000	13
451	20240613	112400	23753450	27050	27050	27050	27050	0
452	20240613	112300	23753450	27050	27050	27050	27050	0
453	20240613	112200	23753450	27050	27050	27050	27050	0
454	20240613	112100	23753450	27050	27050	27050	27050	0
455	20240613	112000	23753450	27050	27050	27050	27050	0
456	20240613	111900	23753450	27050	27050	27050	27050	0
457	20240613	111800	23753450	27050	27050	27050	27050	0
458	20240613	111700	23753450	27050	27050	27050	27050	0
459	20240613	111600	23753450	27050	27050	27050	27050	15
460	20240613	111500	23347700	27100	27100	27100	27100	0
461	20240613	111400	23347700	27100	27100	27100	27100	0
462	20240613	111300	23347700	27100	27100	27100	27100	0
463	20240613	111200	23347700	27100	27100	27100	27100	0
464	20240613	111100	23347700	27100	27100	27100	27100	0
465	20240613	111000	23347700	27100	27100	27100	27100	0
466	20240613	110900	23347700	27100	27100	27100	27100	0
467	20240613	110800	23347700	27100	27100	27100	27100	0
468	20240613	110700	23347700	27100	27100	27100	27100	0
469	20240613	110600	23347700	27100	27100	27100	27100	0
470	20240613	110500	23347700	27100	27100	27100	27100	0
471	20240613	110400	23347700	27100	27100	27100	27100	0
472	20240613	110300	23347700	27100	27100	27100	27100	0
473	20240613	110200	23347700	27100	27100	27100	27100	0
474	20240613	110100	23347700	27100	27100	27100	27100	0
475	20240613	110000	23347700	27100	27100	27100	27100	0
476	20240613	105900	23347700	27100	27100	27100	27100	0
477	20240613	105800	23347700	27100	27100	27100	27100	0
478	20240613	105700	23347700	27100	27100	27100	27100	0
479	20240613	105600	23347700	27100	27100	27100	27100	0
480	20240613	105500	23347700	27100	27100	27100	27100	0
481	20240613	105400	23347700	27100	27100	27100	27100	0
482	20240613	105300	23347700	27100	27100	27100	27100	0
483	20240613	105200	23347700	27100	27100	27100	27100	0
484	20240613	105100	23347700	27100	27100	27100	27100	0
485	20240613	105000	23347700	27100	27100	27100	27100	0
486	20240613	104900	23347700	27100	27100	27100	27100	0
487	20240613	104800	23347700	27100	27100	27100	27100	0
488	20240613	104700	23347700	27100	27100	27100	27100	0
489	20240613	104600	23347700	27100	27100	27100	27100	0
490	20240613	104500	23347700	27100	27100	27100	27100	0
491	20240613	104400	23347700	27100	27100	27100	27100	0
492	20240613	104300	23347700	27100	27100	27100	27100	0
493	20240613	104200	23347700	27100	27100	27100	27100	0
494	20240613	104100	23347700	27100	27100	27100	27100	0
495	20240613	104000	23347700	27100	27100	27100	27100	0
496	20240613	103900	23347700	27100	27100	27100	27100	0
497	20240613	103800	23347700	27100	27100	27100	27100	0
498	20240613	103700	23347700	27100	27100	27100	27100	0
499	20240613	103600	23347700	27100	27100	27100	27100	0
500	20240613	103500	23347700	27100	27100	27100	27100	0
501	20240613	103400	23347700	27100	27100	27100	27100	0
502	20240613	103300	23347700	27100	27100	27100	27100	0
503	20240613	103200	23347700	27100	27100	27100	27100	0
504	20240613	103100	23347700	27100	27100	27100	27100	0
505	20240613	103000	23347700	27100	27100	27100	27100	0
506	20240613	102900	23347700	27100	27100	27100	27100	0
507	20240613	102800	23347700	27100	27100	27100	27100	0
508	20240613	102700	23347700	27100	27100	27100	27100	0
509	20240613	102600	23347700	27100	27100	27100	27100	0
510	20240613	102500	23347700	27100	27100	27100	27100	0
511	20240613	102400	23347700	27100	27100	27100	27100	0
512	20240613	102300	23347700	27100	27100	27100	27100	0
513	20240613	102200	23347700	27100	27100	27100	27100	0
514	20240613	102100	23347700	27100	27100	27100	27100	0
515	20240613	102000	23347700	27100	27100	27100	27100	0
516	20240613	101900	23347700	27100	27100	27100	27100	0
517	20240613	101800	23347700	27100	27100	27100	27100	0
518	20240613	101700	23347700	27100	27100	27100	27100	0
519	20240613	101600	23347700	27100	27100	27100	27100	0
520	20240613	101500	23347700	27100	27100	27100	27100	0
521	20240613	101400	23347700	27100	27100	27100	27100	0
522	20240613	101300	23347700	27100	27100	27100	27100	0
523	20240613	101200	23347700	27100	27100	27100	27100	0
524	20240613	101100	23347700	27100	27100	27100	27100	0
525	20240613	101000	23347700	27100	27100	27100	27100	0
526	20240613	100900	23347700	27100	27100	27100	27100	0
527	20240613	100800	23347700	27100	27100	27100	27100	0
528	20240613	100700	23347700	27100	27100	27100	27100	0
529	20240613	100600	23347700	27100	27100	27100	27100	0
530	20240613	100500	23347700	27100	27100	27100	27100	0
531	20240613	100400	23347700	27100	27100	27100	27100	0
532	20240613	100300	23347700	27100	27100	27100	27100	0
533	20240613	100200	23347700	27100	27100	27100	27100	0
534	20240613	100100	23347700	27100	27100	27100	27100	0
535	20240613	100000	23347700	27100	27100	27100	27100	0
536	20240613	095900	23347700	27100	27100	27100	27100	0
537	20240613	095800	23347700	27100	27100	27100	27100	0
538	20240613	095700	23347700	27100	27100	27100	27100	0
539	20240613	095600	23347700	27100	27100	27100	27100	0
540	20240613	095500	23347700	27100	27100	27100	27100	0
541	20240613	095400	23347700	27100	27100	27100	27100	0
542	20240613	095300	23347700	27100	27100	27100	27100	0
543	20240613	095200	23347700	27100	27100	27100	27100	0
544	20240613	095100	23347700	27100	27100	27100	27100	1
545	20240613	095000	23320600	27050	27050	27050	27050	1
546	20240613	094900	23293550	27050	27050	27050	27050	0
547	20240613	094800	23293550	27050	27050	27050	27050	0
548	20240613	094700	23293550	27050	27050	27050	27050	0
549	20240613	094600	23293550	27050	27050	27050	27050	0
550	20240613	094500	23293550	27050	27050	27050	27050	0
551	20240613	094400	23293550	27050	27050	27050	27050	0
552	20240613	094300	23293550	27050	27050	27050	27050	0
553	20240613	094200	23293550	27050	27050	27050	27050	0
554	20240613	094100	23293550	27050	27050	27050	27050	0
555	20240613	094000	23293550	27050	27050	27050	27050	0
556	20240613	093900	23293550	27050	27050	27050	27050	0
557	20240613	093800	23293550	27050	27050	27050	27050	0
558	20240613	093700	23293550	27050	27050	27050	27050	0
559	20240613	093600	23293550	27050	27050	27050	27050	0
560	20240613	093500	23293550	27050	27050	27050	27050	0
561	20240613	093400	23293550	27050	27050	27050	27050	0
562	20240613	093300	23293550	27050	27050	27050	27050	0
563	20240613	093200	23293550	27050	27050	27050	27050	0
564	20240613	093100	23293550	27050	27050	27050	27050	0
565	20240613	093000	23293550	27050	27050	27050	27050	0
566	20240613	092900	23293550	27050	27050	27050	27050	100
567	20240613	092800	20588550	27050	27050	27050	27050	370
568	20240613	092700	10580050	27050	27050	27050	27050	295
569	20240613	092600	2600300	27000	27000	27000	27000	0
570	20240613	092500	2600300	27000	27000	27000	27000	0
571	20240613	092400	2600300	27000	27000	27000	27000	7
572	20240613	092300	2411300	27000	27000	27000	27000	0
573	20240613	092200	2411300	27000	27000	27000	27000	10
574	20240613	092100	2141300	27100	27100	27100	27100	0
575	20240613	092000	2141300	27100	27100	27100	27100	0
576	20240613	091900	2141300	27100	27100	27100	27100	0
577	20240613	091800	2141300	27100	27100	27100	27100	0
578	20240613	091700	2141300	27100	27100	27100	27100	0
579	20240613	091600	2141300	27100	27100	27100	27100	0
580	20240613	091500	2141300	27100	27100	27100	27100	12
581	20240613	091400	1816100	27100	27100	27100	27100	0
582	20240613	091300	1816100	27100	27100	27100	27100	0
583	20240613	091200	1816100	27100	27100	27100	27100	0
584	20240613	091100	1816100	27100	27100	27100	27100	0
585	20240613	091000	1816100	27100	27100	27100	27100	1
586	20240613	090900	1789000	27100	27100	27100	27100	0
587	20240613	090800	1789000	27100	27100	27100	27100	14
588	20240613	090700	1409600	27100	27100	27100	27100	0
589	20240613	090600	1409600	27100	27100	27100	27100	50
590	20240613	090500	54600	27300	27300	27300	27300	0
591	20240613	090400	54600	27300	27300	27300	27300	0
592	20240613	090300	54600	27300	27300	27300	27300	0
593	20240613	090200	54600	27300	27300	27300	27300	0
594	20240613	090100	54600	27300	27300	27300	27300	0
595	20240613	090000	54600	27300	27300	27300	27300	2