KissMeData/009770/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	185300	92151650	27100	27100	27100	27100	14
3	20240612	185200	92151650	27100	27100	27100	27100	0
4	20240612	185100	92151650	27100	27100	27100	27100	0
5	20240612	185000	92151650	27100	27100	27100	27100	0
6	20240612	184900	92151650	27100	27100	27100	27100	0
7	20240612	184800	92151650	27100	27100	27100	27100	0
8	20240612	184700	92151650	27100	27100	27100	27100	0
9	20240612	184600	92151650	27100	27100	27100	27100	0
10	20240612	184500	92151650	27100	27100	27100	27100	0
11	20240612	184400	92151650	27100	27100	27100	27100	0
12	20240612	184300	92151650	27100	27100	27100	27100	0
13	20240612	184200	92151650	27100	27100	27100	27100	0
14	20240612	184100	92151650	27100	27100	27100	27100	0
15	20240612	184000	92151650	27100	27100	27100	27100	0
16	20240612	183900	92151650	27100	27100	27100	27100	0
17	20240612	183800	92151650	27100	27100	27100	27100	0
18	20240612	183700	92151650	27100	27100	27100	27100	0
19	20240612	183600	92151650	27100	27100	27100	27100	0
20	20240612	183500	92151650	27100	27100	27100	27100	0
21	20240612	183400	92151650	27100	27100	27100	27100	0
22	20240612	183300	92151650	27100	27100	27100	27100	0
23	20240612	183200	92151650	27100	27100	27100	27100	0
24	20240612	183100	92151650	27100	27100	27100	27100	0
25	20240612	183000	92151650	27100	27100	27100	27100	0
26	20240612	182900	92151650	27100	27100	27100	27100	0
27	20240612	182800	92151650	27100	27100	27100	27100	0
28	20240612	182700	92151650	27100	27100	27100	27100	0
29	20240612	182600	92151650	27100	27100	27100	27100	0
30	20240612	182500	92151650	27100	27100	27100	27100	0
31	20240612	182400	92151650	27100	27100	27100	27100	0
32	20240612	182300	92151650	27100	27100	27100	27100	14
33	20240612	182200	92151650	27100	27100	27100	27100	0
34	20240612	182100	92151650	27100	27100	27100	27100	0
35	20240612	182000	92151650	27100	27100	27100	27100	0
36	20240612	181900	92151650	27100	27100	27100	27100	0
37	20240612	181800	92151650	27100	27100	27100	27100	0
38	20240612	181700	92151650	27100	27100	27100	27100	0
39	20240612	181600	92151650	27100	27100	27100	27100	0
40	20240612	181500	92151650	27100	27100	27100	27100	0
41	20240612	181400	92151650	27100	27100	27100	27100	0
42	20240612	181300	92151650	27100	27100	27100	27100	0
43	20240612	181200	92151650	27100	27100	27100	27100	0
44	20240612	181100	92151650	27100	27100	27100	27100	0
45	20240612	181000	92151650	27100	27100	27100	27100	0
46	20240612	180900	92151650	27100	27100	27100	27100	0
47	20240612	180800	92151650	27100	27100	27100	27100	0
48	20240612	180700	92151650	27100	27100	27100	27100	0
49	20240612	180600	92151650	27100	27100	27100	27100	0
50	20240612	180500	92151650	27100	27100	27100	27100	0
51	20240612	180400	92151650	27100	27100	27100	27100	0
52	20240612	180300	92151650	27100	27100	27100	27100	0
53	20240612	180200	92151650	27100	27100	27100	27100	0
54	20240612	180100	92151650	27100	27100	27100	27100	0
55	20240612	180000	92151650	27100	27100	27100	27100	0
56	20240612	175900	92151650	27100	27100	27100	27100	0
57	20240612	175800	92151650	27100	27100	27100	27100	0
58	20240612	175700	92151650	27100	27100	27100	27100	0
59	20240612	175600	92151650	27100	27100	27100	27100	0
60	20240612	175500	92151650	27100	27100	27100	27100	0
61	20240612	175400	92151650	27100	27100	27100	27100	0
62	20240612	175300	92151650	27100	27100	27100	27100	14
63	20240612	175200	92151650	27100	27100	27100	27100	0
64	20240612	175100	92151650	27100	27100	27100	27100	0
65	20240612	175000	92151650	27100	27100	27100	27100	0
66	20240612	174900	92151650	27100	27100	27100	27100	0
67	20240612	174800	92151650	27100	27100	27100	27100	0
68	20240612	174700	92151650	27100	27100	27100	27100	0
69	20240612	174600	92151650	27100	27100	27100	27100	0
70	20240612	174500	92151650	27100	27100	27100	27100	0
71	20240612	174400	92151650	27100	27100	27100	27100	0
72	20240612	174300	92151650	27100	27100	27100	27100	0
73	20240612	174200	92151650	27100	27100	27100	27100	0
74	20240612	174100	92151650	27100	27100	27100	27100	0
75	20240612	174000	92151650	27100	27100	27100	27100	0
76	20240612	173900	92151650	27100	27100	27100	27100	0
77	20240612	173800	92151650	27100	27100	27100	27100	0
78	20240612	173700	92151650	27100	27100	27100	27100	0
79	20240612	173600	92151650	27100	27100	27100	27100	0
80	20240612	173500	92151650	27100	27100	27100	27100	0
81	20240612	173400	92151650	27100	27100	27100	27100	0
82	20240612	173300	92151650	27100	27100	27100	27100	0
83	20240612	173200	92151650	27100	27100	27100	27100	0
84	20240612	173100	92151650	27100	27100	27100	27100	0
85	20240612	173000	92151650	27100	27100	27100	27100	0
86	20240612	172900	92151650	27100	27100	27100	27100	0
87	20240612	172800	92151650	27100	27100	27100	27100	0
88	20240612	172700	92151650	27100	27100	27100	27100	0
89	20240612	172600	92151650	27100	27100	27100	27100	0
90	20240612	172500	92151650	27100	27100	27100	27100	0
91	20240612	172400	92151650	27100	27100	27100	27100	0
92	20240612	172300	92151650	27100	27100	27100	27100	14
93	20240612	172200	92151650	27100	27100	27100	27100	0
94	20240612	172100	92151650	27100	27100	27100	27100	0
95	20240612	172000	92151650	27100	27100	27100	27100	0
96	20240612	171900	92151650	27100	27100	27100	27100	0
97	20240612	171800	92151650	27100	27100	27100	27100	0
98	20240612	171700	92151650	27100	27100	27100	27100	0
99	20240612	171600	92151650	27100	27100	27100	27100	0
100	20240612	171500	92151650	27100	27100	27100	27100	0
101	20240612	171400	92151650	27100	27100	27100	27100	0
102	20240612	171300	92151650	27100	27100	27100	27100	0
103	20240612	171200	92151650	27100	27100	27100	27100	0
104	20240612	171100	92151650	27100	27100	27100	27100	0
105	20240612	171000	92151650	27100	27100	27100	27100	0
106	20240612	170900	92151650	27100	27100	27100	27100	0
107	20240612	170800	92151650	27100	27100	27100	27100	0
108	20240612	170700	92151650	27100	27100	27100	27100	0
109	20240612	170600	92151650	27100	27100	27100	27100	0
110	20240612	170500	92151650	27100	27100	27100	27100	0
111	20240612	170400	92151650	27100	27100	27100	27100	0
112	20240612	170300	92151650	27100	27100	27100	27100	0
113	20240612	170200	92151650	27100	27100	27100	27100	0
114	20240612	170100	92151650	27100	27100	27100	27100	0
115	20240612	170000	92151650	27100	27100	27100	27100	0
116	20240612	165900	92151650	27100	27100	27100	27100	0
117	20240612	165800	92151650	27100	27100	27100	27100	0
118	20240612	165700	92151650	27100	27100	27100	27100	0
119	20240612	165600	92151650	27100	27100	27100	27100	0
120	20240612	165500	92151650	27100	27100	27100	27100	0
121	20240612	165400	92151650	27100	27100	27100	27100	0
122	20240612	165300	92151650	27100	27100	27100	27100	14
123	20240612	165200	92151650	27100	27100	27100	27100	0
124	20240612	165100	92151650	27100	27100	27100	27100	0
125	20240612	165000	92151650	27100	27100	27100	27100	0
126	20240612	164900	92151650	27100	27100	27100	27100	0
127	20240612	164800	92151650	27100	27100	27100	27100	0
128	20240612	164700	92151650	27100	27100	27100	27100	0
129	20240612	164600	92151650	27100	27100	27100	27100	0
130	20240612	164500	92151650	27100	27100	27100	27100	0
131	20240612	164400	92151650	27100	27100	27100	27100	0
132	20240612	164300	92151650	27100	27100	27100	27100	0
133	20240612	164200	92151650	27100	27100	27100	27100	0
134	20240612	164100	92151650	27100	27100	27100	27100	0
135	20240612	164000	92151650	27100	27100	27100	27100	0
136	20240612	163900	92151650	27100	27100	27100	27100	0
137	20240612	163800	92151650	27100	27100	27100	27100	0
138	20240612	163700	92151650	27100	27100	27100	27100	0
139	20240612	163600	92151650	27100	27100	27100	27100	0
140	20240612	163500	92151650	27100	27100	27100	27100	0
141	20240612	163400	92151650	27100	27100	27100	27100	0
142	20240612	163300	92151650	27100	27100	27100	27100	0
143	20240612	163200	92151650	27100	27100	27100	27100	0
144	20240612	163100	92151650	27100	27100	27100	27100	0
145	20240612	163000	92151650	27100	27100	27100	27100	0
146	20240612	162900	92151650	27100	27100	27100	27100	0
147	20240612	162800	92151650	27100	27100	27100	27100	0
148	20240612	162700	92151650	27100	27100	27100	27100	0
149	20240612	162600	92151650	27100	27100	27100	27100	0
150	20240612	162500	92151650	27100	27100	27100	27100	0
151	20240612	162400	92151650	27100	27100	27100	27100	0
152	20240612	162300	92151650	27100	27100	27100	27100	14
153	20240612	162200	92151650	27100	27100	27100	27100	0
154	20240612	162100	92151650	27100	27100	27100	27100	0
155	20240612	162000	92151650	27100	27100	27100	27100	0
156	20240612	161900	92151650	27100	27100	27100	27100	0
157	20240612	161800	92151650	27100	27100	27100	27100	0
158	20240612	161700	92151650	27100	27100	27100	27100	0
159	20240612	161600	92151650	27100	27100	27100	27100	0
160	20240612	161500	92151650	27100	27100	27100	27100	0
161	20240612	161400	92151650	27100	27100	27100	27100	0
162	20240612	161300	92151650	27100	27100	27100	27100	0
163	20240612	161200	92151650	27100	27100	27100	27100	0
164	20240612	161100	92151650	27100	27100	27100	27100	0
165	20240612	161000	92151650	27100	27100	27100	27100	0
166	20240612	160900	92151650	27100	27100	27100	27100	0
167	20240612	160800	92151650	27100	27100	27100	27100	0
168	20240612	160700	92151650	27100	27100	27100	27100	0
169	20240612	160600	92151650	27100	27100	27100	27100	0
170	20240612	160500	92151650	27100	27100	27100	27100	0
171	20240612	160400	92151650	27100	27100	27100	27100	0
172	20240612	160300	92151650	27100	27100	27100	27100	0
173	20240612	160200	92151650	27100	27100	27100	27100	0
174	20240612	160100	92151650	27100	27100	27100	27100	0
175	20240612	160000	92151650	27100	27100	27100	27100	0
176	20240612	155900	92151650	27100	27100	27100	27100	0
177	20240612	155800	92151650	27100	27100	27100	27100	0
178	20240612	155700	92151650	27100	27100	27100	27100	0
179	20240612	155600	92151650	27100	27100	27100	27100	0
180	20240612	155500	92151650	27100	27100	27100	27100	0
181	20240612	155400	92151650	27100	27100	27100	27100	0
182	20240612	155300	92151650	27100	27100	27100	27100	14
183	20240612	155200	92151650	27100	27100	27100	27100	0
184	20240612	155100	92151650	27100	27100	27100	27100	0
185	20240612	155000	92151650	27100	27100	27100	27100	0
186	20240612	154900	92151650	27100	27100	27100	27100	0
187	20240612	154800	92151650	27100	27100	27100	27100	0
188	20240612	154700	92151650	27100	27100	27100	27100	0
189	20240612	154600	92151650	27100	27100	27100	27100	0
190	20240612	154500	92151650	27100	27100	27100	27100	0
191	20240612	154400	92151650	27100	27100	27100	27100	0
192	20240612	154300	92151650	27100	27100	27100	27100	0
193	20240612	154200	92151650	27100	27100	27100	27100	0
194	20240612	154100	92151650	27100	27100	27100	27100	0
195	20240612	154000	92151650	27100	27100	27100	27100	0
196	20240612	153900	92151650	27100	27100	27100	27100	0
197	20240612	153800	92151650	27100	27100	27100	27100	0
198	20240612	153700	92151650	27100	27100	27100	27100	0
199	20240612	153600	92151650	27100	27100	27100	27100	0
200	20240612	153500	92151650	27100	27100	27100	27100	0
201	20240612	153400	92151650	27100	27100	27100	27100	0
202	20240612	153300	92151650	27100	27100	27100	27100	0
203	20240612	153200	92151650	27100	27100	27100	27100	0
204	20240612	153100	92151650	27100	27100	27100	27100	0
205	20240612	153000	92151650	27100	27100	27100	27100	14
206	20240612	152900	91772250	27050	27050	27050	27050	0
207	20240612	152800	91772250	27050	27050	27050	27050	0
208	20240612	152700	91772250	27050	27050	27050	27050	0
209	20240612	152600	91772250	27050	27050	27050	27050	0
210	20240612	152500	91772250	27050	27050	27050	27050	0
211	20240612	152400	91772250	27050	27050	27050	27050	0
212	20240612	152300	91772250	27050	27050	27050	27050	0
213	20240612	152200	91772250	27050	27050	27050	27050	0
214	20240612	152100	91772250	27050	27050	27050	27050	0
215	20240612	152000	91772250	27050	27050	27050	27050	0
216	20240612	151900	91772250	27050	26950	27050	26950	127
217	20240612	151800	88349500	27050	27050	27050	26900	9
218	20240612	151700	88107100	26950	26950	26950	26950	0
219	20240612	151600	88107100	26950	26950	26950	26950	5
220	20240612	151500	87972350	27050	27050	27050	27050	0
221	20240612	151400	87972350	27050	27050	27050	27050	0
222	20240612	151300	87972350	27050	27050	27050	27050	0
223	20240612	151200	87972350	27050	27050	27050	27050	0
224	20240612	151100	87972350	27050	27050	27050	27050	0
225	20240612	151000	87972350	27050	27050	27050	27050	1
226	20240612	150900	87945300	27050	27050	27050	27050	0
227	20240612	150800	87945300	27050	27050	27050	27050	0
228	20240612	150700	87945300	27050	27050	27050	27050	0
229	20240612	150600	87945300	27050	26950	27050	26950	2
230	20240612	150500	87891300	27050	27050	27050	27050	0
231	20240612	150400	87891300	27050	27050	27050	27050	0
232	20240612	150300	87891300	27050	27050	27050	27050	0
233	20240612	150200	87891300	27050	27050	27050	27050	0
234	20240612	150100	87891300	27050	27050	27050	27050	0
235	20240612	150000	87891300	27050	27050	27050	27050	0
236	20240612	145900	87891300	27050	27050	27050	27050	0
237	20240612	145800	87891300	27050	27050	27050	27050	0
238	20240612	145700	87891300	27050	27050	27050	27050	0
239	20240612	145600	87891300	27050	27050	27050	27050	0
240	20240612	145500	87891300	27050	27050	27050	27050	0
241	20240612	145400	87891300	27050	27050	27050	27050	0
242	20240612	145300	87891300	27050	27050	27050	27050	0
243	20240612	145200	87891300	27050	27050	27050	27050	0
244	20240612	145100	87891300	27050	27050	27050	27050	0
245	20240612	145000	87891300	27050	27050	27050	27050	0
246	20240612	144900	87891300	27050	27050	27050	27050	0
247	20240612	144800	87891300	27050	27050	27050	27050	0
248	20240612	144700	87891300	27050	27050	27050	27050	0
249	20240612	144600	87891300	27050	27050	27050	27050	0
250	20240612	144500	87891300	27050	27050	27050	27050	0
251	20240612	144400	87891300	27050	27050	27050	27050	0
252	20240612	144300	87891300	27050	27050	27050	27050	0
253	20240612	144200	87891300	27050	27050	27050	27050	1
254	20240612	144100	87864250	26950	26950	26950	26950	0
255	20240612	144000	87864250	26950	26950	26950	26950	0
256	20240612	143900	87864250	26950	26950	26950	26950	0
257	20240612	143800	87864250	26950	26950	26950	26950	0
258	20240612	143700	87864250	26950	27000	27000	26950	74
259	20240612	143600	85869450	27050	27050	27050	27050	0
260	20240612	143500	85869450	27050	27050	27050	27050	0
261	20240612	143400	85869450	27050	27050	27050	27050	0
262	20240612	143300	85869450	27050	27050	27050	27050	0
263	20240612	143200	85869450	27050	27050	27050	27050	0
264	20240612	143100	85869450	27050	27050	27050	27050	0
265	20240612	143000	85869450	27050	27050	27050	27050	0
266	20240612	142900	85869450	27050	27050	27050	27050	0
267	20240612	142800	85869450	27050	27050	27050	27050	0
268	20240612	142700	85869450	27050	27050	27050	27050	0
269	20240612	142600	85869450	27050	27050	27050	27050	0
270	20240612	142500	85869450	27050	27050	27050	27050	0
271	20240612	142400	85869450	27050	27050	27050	27050	0
272	20240612	142300	85869450	27050	27050	27050	27050	0
273	20240612	142200	85869450	27050	27050	27050	27050	0
274	20240612	142100	85869450	27050	27050	27050	27050	0
275	20240612	142000	85869450	27050	27050	27050	27050	0
276	20240612	141900	85869450	27050	27050	27050	27050	0
277	20240612	141800	85869450	27050	27050	27050	27050	0
278	20240612	141700	85869450	27050	27050	27050	27050	0
279	20240612	141600	85869450	27050	27050	27050	27050	0
280	20240612	141500	85869450	27050	27050	27050	27050	0
281	20240612	141400	85869450	27050	27050	27050	27050	0
282	20240612	141300	85869450	27050	27050	27050	27050	0
283	20240612	141200	85869450	27050	27050	27050	27050	0
284	20240612	141100	85869450	27050	27050	27050	27050	0
285	20240612	141000	85869450	27050	27050	27050	27050	0
286	20240612	140900	85869450	27050	27050	27050	27050	0
287	20240612	140800	85869450	27050	27050	27050	27050	89
288	20240612	140700	83462000	27050	27050	27050	27050	91
289	20240612	140600	81000450	27050	27050	27050	27050	20
290	20240612	140500	80459450	27050	27050	27050	27050	0
291	20240612	140400	80459450	27050	27050	27050	27050	0
292	20240612	140300	80459450	27050	27050	27050	27050	100
293	20240612	140200	77754450	27050	27050	27050	27050	0
294	20240612	140100	77754450	27050	27050	27050	27050	0
295	20240612	140000	77754450	27050	27050	27050	27050	0
296	20240612	135900	77754450	27050	27050	27050	27050	0
297	20240612	135800	77754450	27050	27050	27050	27050	0
298	20240612	135700	77754450	27050	27050	27050	27050	9
299	20240612	135600	77511000	27000	27000	27000	27000	0
300	20240612	135500	77511000	27000	27000	27000	27000	0
301	20240612	135400	77511000	27000	27000	27000	27000	0
302	20240612	135300	77511000	27000	27000	27000	27000	0
303	20240612	135200	77511000	27000	27000	27000	27000	0
304	20240612	135100	77511000	27000	27000	27000	27000	0
305	20240612	135000	77511000	27000	27000	27000	27000	0
306	20240612	134900	77511000	27000	27000	27000	27000	0
307	20240612	134800	77511000	27000	27000	27000	27000	0
308	20240612	134700	77511000	27000	27000	27000	27000	25
309	20240612	134600	76836000	27000	27000	27000	27000	0
310	20240612	134500	76836000	27000	27000	27000	27000	0
311	20240612	134400	76836000	27000	27000	27000	27000	0
312	20240612	134300	76836000	27000	27000	27000	27000	0
313	20240612	134200	76836000	27000	27000	27000	27000	0
314	20240612	134100	76836000	27000	27000	27000	27000	0
315	20240612	134000	76836000	27000	27000	27000	27000	0
316	20240612	133900	76836000	27000	27000	27000	27000	100
317	20240612	133800	74136000	27100	27100	27100	27100	0
318	20240612	133700	74136000	27100	27100	27100	27100	0
319	20240612	133600	74136000	27100	27100	27100	27100	0
320	20240612	133500	74136000	27100	27100	27100	27100	1
321	20240612	133400	74108900	27000	27000	27000	27000	0
322	20240612	133300	74108900	27000	27000	27000	27000	0
323	20240612	133200	74108900	27000	27000	27000	27000	0
324	20240612	133100	74108900	27000	27000	27000	27000	0
325	20240612	133000	74108900	27000	27000	27000	27000	0
326	20240612	132900	74108900	27000	27000	27000	27000	0
327	20240612	132800	74108900	27000	27000	27000	27000	0
328	20240612	132700	74108900	27000	27000	27000	27000	0
329	20240612	132600	74108900	27000	27000	27000	27000	0
330	20240612	132500	74108900	27000	27000	27000	27000	0
331	20240612	132400	74108900	27000	27000	27000	27000	0
332	20240612	132300	74108900	27000	27000	27000	27000	0
333	20240612	132200	74108900	27000	27000	27000	27000	0
334	20240612	132100	74108900	27000	27000	27000	27000	0
335	20240612	132000	74108900	27000	27000	27000	27000	0
336	20240612	131900	74108900	27000	27000	27000	27000	0
337	20240612	131800	74108900	27000	27000	27000	27000	0
338	20240612	131700	74108900	27000	27000	27000	27000	0
339	20240612	131600	74108900	27000	27000	27000	27000	0
340	20240612	131500	74108900	27000	27000	27000	27000	0
341	20240612	131400	74108900	27000	27000	27000	27000	0
342	20240612	131300	74108900	27000	27000	27000	27000	0
343	20240612	131200	74108900	27000	27000	27000	27000	0
344	20240612	131100	74108900	27000	27000	27000	27000	0
345	20240612	131000	74108900	27000	27000	27000	27000	0
346	20240612	130900	74108900	27000	27000	27000	27000	0
347	20240612	130800	74108900	27000	27000	27000	27000	0
348	20240612	130700	74108900	27000	27000	27000	27000	0
349	20240612	130600	74108900	27000	27000	27000	27000	0
350	20240612	130500	74108900	27000	27000	27000	27000	0
351	20240612	130400	74108900	27000	27000	27000	27000	0
352	20240612	130300	74108900	27000	27000	27000	27000	0
353	20240612	130200	74108900	27000	27000	27000	27000	0
354	20240612	130100	74108900	27000	27000	27000	27000	0
355	20240612	130000	74108900	27000	27000	27000	27000	1
356	20240612	125900	74081900	27000	27000	27000	27000	0
357	20240612	125800	74081900	27000	27000	27000	27000	5
358	20240612	125700	73946900	27000	27000	27000	27000	0
359	20240612	125600	73946900	27000	27000	27000	27000	0
360	20240612	125500	73946900	27000	27000	27000	27000	0
361	20240612	125400	73946900	27000	27000	27000	27000	7
362	20240612	125300	73757900	27000	27000	27000	27000	0
363	20240612	125200	73757900	27000	27000	27000	27000	0
364	20240612	125100	73757900	27000	27000	27000	27000	0
365	20240612	125000	73757900	27000	27000	27000	27000	0
366	20240612	124900	73757900	27000	27000	27000	27000	0
367	20240612	124800	73757900	27000	27000	27000	27000	0
368	20240612	124700	73757900	27000	27000	27000	27000	0
369	20240612	124600	73757900	27000	27000	27000	27000	10
370	20240612	124500	73487900	27000	27000	27000	27000	36
371	20240612	124400	72515900	27000	27000	27000	27000	0
372	20240612	124300	72515900	27000	27000	27000	27000	0
373	20240612	124200	72515900	27000	27000	27000	27000	0
374	20240612	124100	72515900	27000	27000	27000	27000	0
375	20240612	124000	72515900	27000	27000	27000	27000	0
376	20240612	123900	72515900	27000	27000	27000	27000	5
377	20240612	123800	72380900	27000	27000	27000	27000	0
378	20240612	123700	72380900	27000	27000	27000	27000	0
379	20240612	123600	72380900	27000	27000	27000	27000	0
380	20240612	123500	72380900	27000	27000	27000	27000	0
381	20240612	123400	72380900	27000	27000	27000	27000	0
382	20240612	123300	72380900	27000	27000	27000	27000	0
383	20240612	123200	72380900	27000	27000	27000	27000	0
384	20240612	123100	72380900	27000	27000	27000	27000	0
385	20240612	123000	72380900	27000	27000	27000	27000	0
386	20240612	122900	72380900	27000	27000	27000	27000	1
387	20240612	122800	72353900	27100	27100	27100	27100	0
388	20240612	122700	72353900	27100	27100	27100	27100	0
389	20240612	122600	72353900	27100	27100	27100	27100	0
390	20240612	122500	72353900	27100	27100	27100	27100	0
391	20240612	122400	72353900	27100	27100	27100	27100	0
392	20240612	122300	72353900	27100	27100	27100	27100	0
393	20240612	122200	72353900	27100	27100	27100	27100	0
394	20240612	122100	72353900	27100	27100	27100	27100	0
395	20240612	122000	72353900	27100	27100	27100	27100	0
396	20240612	121900	72353900	27100	27100	27100	27100	0
397	20240612	121800	72353900	27100	27100	27100	27100	1
398	20240612	121700	72326800	27100	27100	27100	27100	0
399	20240612	121600	72326800	27100	27100	27100	27100	0
400	20240612	121500	72326800	27100	27100	27100	27100	0
401	20240612	121400	72326800	27100	27100	27100	27100	0
402	20240612	121300	72326800	27100	27100	27100	27100	0
403	20240612	121200	72326800	27100	27100	27100	27100	0
404	20240612	121100	72326800	27100	27100	27100	27100	0
405	20240612	121000	72326800	27100	27100	27100	27100	0
406	20240612	120900	72326800	27100	27100	27100	27100	0
407	20240612	120800	72326800	27100	27100	27100	27100	0
408	20240612	120700	72326800	27100	27100	27100	27100	0
409	20240612	120600	72326800	27100	27100	27100	27100	0
410	20240612	120500	72326800	27100	27100	27100	27100	0
411	20240612	120400	72326800	27100	27100	27100	27100	0
412	20240612	120300	72326800	27100	27100	27100	27100	0
413	20240612	120200	72326800	27100	27100	27100	27100	0
414	20240612	120100	72326800	27100	27100	27100	27100	1
415	20240612	120000	72299700	27100	27100	27100	27100	1
416	20240612	115900	72272600	27100	27100	27100	27100	0
417	20240612	115800	72272600	27100	27100	27100	27100	0
418	20240612	115700	72272600	27100	27100	27100	27100	0
419	20240612	115600	72272600	27100	27100	27100	27100	0
420	20240612	115500	72272600	27100	27100	27100	27100	0
421	20240612	115400	72272600	27100	27100	27100	27100	0
422	20240612	115300	72272600	27100	27100	27100	27100	0
423	20240612	115200	72272600	27100	27100	27100	27100	0
424	20240612	115100	72272600	27100	27050	27100	27050	2
425	20240612	115000	72218450	27050	27050	27050	27050	0
426	20240612	114900	72218450	27050	27050	27050	27050	0
427	20240612	114800	72218450	27050	27050	27050	27050	0
428	20240612	114700	72218450	27050	27050	27050	27050	0
429	20240612	114600	72218450	27050	27050	27050	27050	0
430	20240612	114500	72218450	27050	27050	27050	27050	0
431	20240612	114400	72218450	27050	27050	27050	27050	0
432	20240612	114300	72218450	27050	27050	27050	27050	99
433	20240612	114200	69540500	27000	27000	27000	27000	0
434	20240612	114100	69540500	27000	27000	27000	27000	0
435	20240612	114000	69540500	27000	27000	27000	27000	0
436	20240612	113900	69540500	27000	27000	27000	27000	0
437	20240612	113800	69540500	27000	27000	27000	27000	0
438	20240612	113700	69540500	27000	27000	27000	27000	0
439	20240612	113600	69540500	27000	27000	27000	27000	0
440	20240612	113500	69540500	27000	27000	27000	27000	2
441	20240612	113400	69486500	27000	27000	27000	27000	0
442	20240612	113300	69486500	27000	27000	27000	27000	0
443	20240612	113200	69486500	27000	27000	27000	27000	0
444	20240612	113100	69486500	27000	27050	27050	27000	3
445	20240612	113000	69405450	27150	27150	27150	27150	0
446	20240612	112900	69405450	27150	27150	27150	27150	0
447	20240612	112800	69405450	27150	27150	27150	27150	0
448	20240612	112700	69405450	27150	27150	27150	27150	0
449	20240612	112600	69405450	27150	27150	27150	27150	0
450	20240612	112500	69405450	27150	27150	27150	27150	0
451	20240612	112400	69405450	27150	27150	27150	27150	0
452	20240612	112300	69405450	27150	27150	27150	27150	1
453	20240612	112200	69378300	27150	27150	27150	27150	0
454	20240612	112100	69378300	27150	27150	27150	27150	0
455	20240612	112000	69378300	27150	27150	27150	27150	0
456	20240612	111900	69378300	27150	27150	27150	27150	0
457	20240612	111800	69378300	27150	27150	27150	27150	1
458	20240612	111700	69351150	27100	27100	27100	27100	0
459	20240612	111600	69351150	27100	27100	27200	27100	7
460	20240612	111500	69161100	27150	27150	27200	27150	11
461	20240612	111400	68862400	27000	27000	27000	27000	0
462	20240612	111300	68862400	27000	27000	27000	27000	0
463	20240612	111200	68862400	27000	27000	27000	27000	0
464	20240612	111100	68862400	27000	27000	27000	27000	0
465	20240612	111000	68862400	27000	27000	27000	27000	0
466	20240612	110900	68862400	27000	27000	27000	27000	0
467	20240612	110800	68862400	27000	27000	27000	27000	0
468	20240612	110700	68862400	27000	27000	27000	27000	0
469	20240612	110600	68862400	27000	27000	27000	27000	200
470	20240612	110500	63462400	27000	27000	27000	27000	0
471	20240612	110400	63462400	27000	27000	27000	27000	0
472	20240612	110300	63462400	27000	27000	27000	27000	0
473	20240612	110200	63462400	27000	27000	27000	27000	0
474	20240612	110100	63462400	27000	27000	27000	27000	0
475	20240612	110000	63462400	27000	27000	27000	27000	0
476	20240612	105900	63462400	27000	27000	27000	27000	0
477	20240612	105800	63462400	27000	27000	27000	27000	155
478	20240612	105700	59277400	27050	27050	27050	27050	0
479	20240612	105600	59277400	27050	27050	27050	27050	0
480	20240612	105500	59277400	27050	27050	27050	27050	0
481	20240612	105400	59277400	27050	27050	27050	27050	0
482	20240612	105300	59277400	27050	27050	27050	27050	0
483	20240612	105200	59277400	27050	27050	27050	27050	0
484	20240612	105100	59277400	27050	27050	27050	27050	0
485	20240612	105000	59277400	27050	27050	27050	27050	0
486	20240612	104900	59277400	27050	27050	27050	27050	0
487	20240612	104800	59277400	27050	27050	27050	27050	0
488	20240612	104700	59277400	27050	27050	27150	27050	166
489	20240612	104600	54786950	26950	26950	26950	26950	1
490	20240612	104500	54760000	27000	27200	27200	27000	318
491	20240612	104400	46157450	27200	27250	27250	27200	24
492	20240612	104300	45504400	27200	27100	27200	27100	11
493	20240612	104200	45205500	27050	27000	27050	27000	10
494	20240612	104100	44935050	26900	26900	26900	26900	0
495	20240612	104000	44935050	26900	26900	26900	26900	0
496	20240612	103900	44935050	26900	26900	26900	26900	0
497	20240612	103800	44935050	26900	26900	26900	26900	0
498	20240612	103700	44935050	26900	26900	26900	26900	0
499	20240612	103600	44935050	26900	26900	26900	26900	0
500	20240612	103500	44935050	26900	26900	26900	26900	59
501	20240612	103400	43347950	26900	26900	26900	26900	0
502	20240612	103300	43347950	26900	26900	26900	26900	0
503	20240612	103200	43347950	26900	26950	26950	26900	100
504	20240612	103100	40657700	27000	27000	27000	27000	0
505	20240612	103000	40657700	27000	27000	27000	27000	0
506	20240612	102900	40657700	27000	27000	27000	27000	0
507	20240612	102800	40657700	27000	27000	27000	27000	0
508	20240612	102700	40657700	27000	27000	27000	27000	0
509	20240612	102600	40657700	27000	27000	27000	27000	0
510	20240612	102500	40657700	27000	27000	27000	27000	0
511	20240612	102400	40657700	27000	27000	27000	27000	0
512	20240612	102300	40657700	27000	27000	27000	27000	0
513	20240612	102200	40657700	27000	27000	27000	27000	0
514	20240612	102100	40657700	27000	27000	27000	27000	0
515	20240612	102000	40657700	27000	27000	27000	27000	0
516	20240612	101900	40657700	27000	27000	27000	27000	41
517	20240612	101800	39550700	27000	27000	27000	27000	0
518	20240612	101700	39550700	27000	27000	27000	27000	0
519	20240612	101600	39550700	27000	27000	27000	27000	0
520	20240612	101500	39550700	27000	27000	27000	27000	0
521	20240612	101400	39550700	27000	27000	27000	27000	0
522	20240612	101300	39550700	27000	27000	27000	27000	1
523	20240612	101200	39523700	27000	26950	27000	26950	100
524	20240612	101100	36828650	26950	26950	26950	26950	10
525	20240612	101000	36559150	26950	26950	26950	26950	0
526	20240612	100900	36559150	26950	26950	26950	26950	0
527	20240612	100800	36559150	26950	26950	26950	26950	0
528	20240612	100700	36559150	26950	26950	26950	26950	0
529	20240612	100600	36559150	26950	26950	26950	26950	0
530	20240612	100500	36559150	26950	26950	26950	26950	0
531	20240612	100400	36559150	26950	26950	26950	26950	0
532	20240612	100300	36559150	26950	26950	26950	26950	0
533	20240612	100200	36559150	26950	26950	26950	26950	0
534	20240612	100100	36559150	26950	26950	26950	26950	0
535	20240612	100000	36559150	26950	26950	26950	26950	0
536	20240612	095900	36559150	26950	26950	26950	26950	0
537	20240612	095800	36559150	26950	26950	26950	26950	14
538	20240612	095700	36181850	26950	26950	26950	26950	0
539	20240612	095600	36181850	26950	26950	26950	26950	0
540	20240612	095500	36181850	26950	26950	26950	26950	0
541	20240612	095400	36181850	26950	26950	26950	26950	0
542	20240612	095300	36181850	26950	26950	26950	26950	20
543	20240612	095200	35642850	26950	26950	26950	26950	0
544	20240612	095100	35642850	26950	26950	26950	26950	0
545	20240612	095000	35642850	26950	26950	26950	26950	1
546	20240612	094900	35615900	27100	27100	27100	27100	0
547	20240612	094800	35615900	27100	27100	27100	27100	0
548	20240612	094700	35615900	27100	27100	27100	27100	0
549	20240612	094600	35615900	27100	27100	27100	27100	0
550	20240612	094500	35615900	27100	27100	27100	27100	0
551	20240612	094400	35615900	27100	27100	27100	27100	2
552	20240612	094300	35561700	27100	27100	27100	27100	0
553	20240612	094200	35561700	27100	27100	27100	27100	0
554	20240612	094100	35561700	27100	27100	27100	27100	0
555	20240612	094000	35561700	27100	27100	27100	27100	0
556	20240612	093900	35561700	27100	27100	27100	27100	1
557	20240612	093800	35534600	27050	27050	27050	27050	0
558	20240612	093700	35534600	27050	27050	27050	27050	0
559	20240612	093600	35534600	27050	27050	27050	27050	31
560	20240612	093500	34696050	27150	27150	27150	27150	0
561	20240612	093400	34696050	27150	27150	27150	27150	0
562	20240612	093300	34696050	27150	27300	27300	27150	164
563	20240612	093200	30235550	27150	27300	27300	27100	316
564	20240612	093100	21648200	27150	27050	27300	27050	156
565	20240612	093000	17427450	26950	27050	27050	26950	34
566	20240612	092900	16510050	27050	27050	27050	27050	0
567	20240612	092800	16510050	27050	27050	27050	27050	0
568	20240612	092700	16510050	27050	27100	27100	27050	21
569	20240612	092600	15941950	27150	27200	27250	27150	171
570	20240612	092500	11298400	27150	27100	27450	27100	112
571	20240612	092400	8254450	27050	27050	27050	27050	0
572	20240612	092300	8254450	27050	27050	27050	27050	0
573	20240612	092200	8254450	27050	27050	27050	27050	0
574	20240612	092100	8254450	27050	27050	27050	27050	0
575	20240612	092000	8254450	27050	27050	27050	27050	0
576	20240612	091900	8254450	27050	27050	27050	27050	0
577	20240612	091800	8254450	27050	27050	27050	27050	0
578	20240612	091700	8254450	27050	27050	27050	27050	12
579	20240612	091600	7929850	27050	27050	27050	27050	38
580	20240612	091500	6901950	27050	27050	27050	27050	0
581	20240612	091400	6901950	27050	27050	27050	27050	0
582	20240612	091300	6901950	27050	27050	27050	27050	0
583	20240612	091200	6901950	27050	27050	27050	27050	0
584	20240612	091100	6901950	27050	27050	27050	27050	2
585	20240612	091000	6847850	27050	27050	27100	27050	4
586	20240612	090900	6739600	27050	27050	27050	27050	99
587	20240612	090800	4061650	26800	26800	26800	26800	0
588	20240612	090700	4061650	26800	26800	26800	26800	0
589	20240612	090600	4061650	26800	26800	26800	26800	0
590	20240612	090500	4061650	26800	26800	26800	26800	0
591	20240612	090400	4061650	26800	26900	26900	26800	50
592	20240612	090300	2717050	27050	27050	27050	27050	0
593	20240612	090200	2717050	27050	27050	27050	27050	0
594	20240612	090100	2717050	27050	27050	27050	27050	1
595	20240612	090000	2690000	26900	26900	26900	26900	100