KissMeData/009770/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185400	78861950	26650	26650	26650	26650	13
3	20240624	185300	78861950	26650	26650	26650	26650	0
4	20240624	185200	78861950	26650	26650	26650	26650	0
5	20240624	185100	78861950	26650	26650	26650	26650	0
6	20240624	185000	78861950	26650	26650	26650	26650	0
7	20240624	184900	78861950	26650	26650	26650	26650	0
8	20240624	184800	78861950	26650	26650	26650	26650	0
9	20240624	184700	78861950	26650	26650	26650	26650	0
10	20240624	184600	78861950	26650	26650	26650	26650	0
11	20240624	184500	78861950	26650	26650	26650	26650	0
12	20240624	184400	78861950	26650	26650	26650	26650	0
13	20240624	184300	78861950	26650	26650	26650	26650	0
14	20240624	184200	78861950	26650	26650	26650	26650	0
15	20240624	184100	78861950	26650	26650	26650	26650	0
16	20240624	184000	78861950	26650	26650	26650	26650	0
17	20240624	183900	78861950	26650	26650	26650	26650	0
18	20240624	183800	78861950	26650	26650	26650	26650	0
19	20240624	183700	78861950	26650	26650	26650	26650	0
20	20240624	183600	78861950	26650	26650	26650	26650	0
21	20240624	183500	78861950	26650	26650	26650	26650	0
22	20240624	183400	78861950	26650	26650	26650	26650	0
23	20240624	183300	78861950	26650	26650	26650	26650	0
24	20240624	183200	78861950	26650	26650	26650	26650	0
25	20240624	183100	78861950	26650	26650	26650	26650	0
26	20240624	183000	78861950	26650	26650	26650	26650	0
27	20240624	182900	78861950	26650	26650	26650	26650	0
28	20240624	182800	78861950	26650	26650	26650	26650	0
29	20240624	182700	78861950	26650	26650	26650	26650	0
30	20240624	182600	78861950	26650	26650	26650	26650	0
31	20240624	182500	78861950	26650	26650	26650	26650	0
32	20240624	182400	78861950	26650	26650	26650	26650	13
33	20240624	182300	78861950	26650	26650	26650	26650	0
34	20240624	182200	78861950	26650	26650	26650	26650	0
35	20240624	182100	78861950	26650	26650	26650	26650	0
36	20240624	182000	78861950	26650	26650	26650	26650	0
37	20240624	181900	78861950	26650	26650	26650	26650	0
38	20240624	181800	78861950	26650	26650	26650	26650	0
39	20240624	181700	78861950	26650	26650	26650	26650	0
40	20240624	181600	78861950	26650	26650	26650	26650	0
41	20240624	181500	78861950	26650	26650	26650	26650	0
42	20240624	181400	78861950	26650	26650	26650	26650	0
43	20240624	181300	78861950	26650	26650	26650	26650	0
44	20240624	181200	78861950	26650	26650	26650	26650	0
45	20240624	181100	78861950	26650	26650	26650	26650	0
46	20240624	181000	78861950	26650	26650	26650	26650	0
47	20240624	180900	78861950	26650	26650	26650	26650	0
48	20240624	180800	78861950	26650	26650	26650	26650	0
49	20240624	180700	78861950	26650	26650	26650	26650	0
50	20240624	180600	78861950	26650	26650	26650	26650	0
51	20240624	180500	78861950	26650	26650	26650	26650	0
52	20240624	180400	78861950	26650	26650	26650	26650	0
53	20240624	180300	78861950	26650	26650	26650	26650	0
54	20240624	180200	78861950	26650	26650	26650	26650	0
55	20240624	180100	78861950	26650	26650	26650	26650	0
56	20240624	180000	78861950	26650	26650	26650	26650	0
57	20240624	175900	78861950	26650	26650	26650	26650	0
58	20240624	175800	78861950	26650	26650	26650	26650	0
59	20240624	175700	78861950	26650	26650	26650	26650	0
60	20240624	175600	78861950	26650	26650	26650	26650	0
61	20240624	175500	78861950	26650	26650	26650	26650	0
62	20240624	175400	78861950	26650	26650	26650	26650	13
63	20240624	175300	78861950	26650	26650	26650	26650	0
64	20240624	175200	78861950	26650	26650	26650	26650	0
65	20240624	175100	78861950	26650	26650	26650	26650	0
66	20240624	175000	78861950	26650	26650	26650	26650	0
67	20240624	174900	78861950	26650	26650	26650	26650	0
68	20240624	174800	78861950	26650	26650	26650	26650	0
69	20240624	174700	78861950	26650	26650	26650	26650	0
70	20240624	174600	78861950	26650	26650	26650	26650	0
71	20240624	174500	78861950	26650	26650	26650	26650	0
72	20240624	174400	78861950	26650	26650	26650	26650	0
73	20240624	174300	78861950	26650	26650	26650	26650	0
74	20240624	174200	78861950	26650	26650	26650	26650	0
75	20240624	174100	78861950	26650	26650	26650	26650	0
76	20240624	174000	78861950	26650	26650	26650	26650	0
77	20240624	173900	78861950	26650	26650	26650	26650	0
78	20240624	173800	78861950	26650	26650	26650	26650	0
79	20240624	173700	78861950	26650	26650	26650	26650	0
80	20240624	173600	78861950	26650	26650	26650	26650	0
81	20240624	173500	78861950	26650	26650	26650	26650	0
82	20240624	173400	78861950	26650	26650	26650	26650	0
83	20240624	173300	78861950	26650	26650	26650	26650	0
84	20240624	173200	78861950	26650	26650	26650	26650	0
85	20240624	173100	78861950	26650	26650	26650	26650	0
86	20240624	173000	78861950	26650	26650	26650	26650	0
87	20240624	172900	78861950	26650	26650	26650	26650	0
88	20240624	172800	78861950	26650	26650	26650	26650	0
89	20240624	172700	78861950	26650	26650	26650	26650	0
90	20240624	172600	78861950	26650	26650	26650	26650	0
91	20240624	172500	78861950	26650	26650	26650	26650	0
92	20240624	172400	78861950	26650	26650	26650	26650	13
93	20240624	172300	78861950	26650	26650	26650	26650	0
94	20240624	172200	78861950	26650	26650	26650	26650	0
95	20240624	172100	78861950	26650	26650	26650	26650	0
96	20240624	172000	78861950	26650	26650	26650	26650	0
97	20240624	171900	78861950	26650	26650	26650	26650	0
98	20240624	171800	78861950	26650	26650	26650	26650	0
99	20240624	171700	78861950	26650	26650	26650	26650	0
100	20240624	171600	78861950	26650	26650	26650	26650	0
101	20240624	171500	78861950	26650	26650	26650	26650	0
102	20240624	171400	78861950	26650	26650	26650	26650	0
103	20240624	171300	78861950	26650	26650	26650	26650	0
104	20240624	171200	78861950	26650	26650	26650	26650	0
105	20240624	171100	78861950	26650	26650	26650	26650	0
106	20240624	171000	78861950	26650	26650	26650	26650	0
107	20240624	170900	78861950	26650	26650	26650	26650	0
108	20240624	170800	78861950	26650	26650	26650	26650	0
109	20240624	170700	78861950	26650	26650	26650	26650	0
110	20240624	170600	78861950	26650	26650	26650	26650	0
111	20240624	170500	78861950	26650	26650	26650	26650	0
112	20240624	170400	78861950	26650	26650	26650	26650	0
113	20240624	170300	78861950	26650	26650	26650	26650	0
114	20240624	170200	78861950	26650	26650	26650	26650	0
115	20240624	170100	78861950	26650	26650	26650	26650	0
116	20240624	170000	78861950	26650	26650	26650	26650	0
117	20240624	165900	78861950	26650	26650	26650	26650	0
118	20240624	165800	78861950	26650	26650	26650	26650	0
119	20240624	165700	78861950	26650	26650	26650	26650	0
120	20240624	165600	78861950	26650	26650	26650	26650	0
121	20240624	165500	78861950	26650	26650	26650	26650	0
122	20240624	165400	78861950	26650	26650	26650	26650	13
123	20240624	165300	78861950	26650	26650	26650	26650	0
124	20240624	165200	78861950	26650	26650	26650	26650	0
125	20240624	165100	78861950	26650	26650	26650	26650	0
126	20240624	165000	78861950	26650	26650	26650	26650	0
127	20240624	164900	78861950	26650	26650	26650	26650	0
128	20240624	164800	78861950	26650	26650	26650	26650	0
129	20240624	164700	78861950	26650	26650	26650	26650	0
130	20240624	164600	78861950	26650	26650	26650	26650	0
131	20240624	164500	78861950	26650	26650	26650	26650	0
132	20240624	164400	78861950	26650	26650	26650	26650	0
133	20240624	164300	78861950	26650	26650	26650	26650	0
134	20240624	164200	78861950	26650	26650	26650	26650	0
135	20240624	164100	78861950	26650	26650	26650	26650	0
136	20240624	164000	78861950	26650	26650	26650	26650	0
137	20240624	163900	78861950	26650	26650	26650	26650	0
138	20240624	163800	78861950	26650	26650	26650	26650	0
139	20240624	163700	78861950	26650	26650	26650	26650	0
140	20240624	163600	78861950	26650	26650	26650	26650	0
141	20240624	163500	78861950	26650	26650	26650	26650	0
142	20240624	163400	78861950	26650	26650	26650	26650	0
143	20240624	163300	78861950	26650	26650	26650	26650	0
144	20240624	163200	78861950	26650	26650	26650	26650	0
145	20240624	163100	78861950	26650	26650	26650	26650	0
146	20240624	163000	78861950	26650	26650	26650	26650	0
147	20240624	162900	78861950	26650	26650	26650	26650	0
148	20240624	162800	78861950	26650	26650	26650	26650	0
149	20240624	162700	78861950	26650	26650	26650	26650	0
150	20240624	162600	78861950	26650	26650	26650	26650	0
151	20240624	162500	78861950	26650	26650	26650	26650	0
152	20240624	162400	78861950	26650	26650	26650	26650	13
153	20240624	162300	78861950	26650	26650	26650	26650	0
154	20240624	162200	78861950	26650	26650	26650	26650	0
155	20240624	162100	78861950	26650	26650	26650	26650	0
156	20240624	162000	78861950	26650	26650	26650	26650	0
157	20240624	161900	78861950	26650	26650	26650	26650	0
158	20240624	161800	78861950	26650	26650	26650	26650	0
159	20240624	161700	78861950	26650	26650	26650	26650	0
160	20240624	161600	78861950	26650	26650	26650	26650	0
161	20240624	161500	78861950	26650	26650	26650	26650	0
162	20240624	161400	78861950	26650	26650	26650	26650	0
163	20240624	161300	78861950	26650	26650	26650	26650	0
164	20240624	161200	78861950	26650	26650	26650	26650	0
165	20240624	161100	78861950	26650	26650	26650	26650	0
166	20240624	161000	78861950	26650	26650	26650	26650	0
167	20240624	160900	78861950	26650	26650	26650	26650	0
168	20240624	160800	78861950	26650	26650	26650	26650	0
169	20240624	160700	78861950	26650	26650	26650	26650	0
170	20240624	160600	78861950	26650	26650	26650	26650	0
171	20240624	160500	78861950	26650	26650	26650	26650	0
172	20240624	160400	78861950	26650	26650	26650	26650	0
173	20240624	160300	78861950	26650	26650	26650	26650	0
174	20240624	160200	78861950	26650	26650	26650	26650	0
175	20240624	160100	78861950	26650	26650	26650	26650	0
176	20240624	160000	78861950	26650	26650	26650	26650	0
177	20240624	155900	78861950	26650	26650	26650	26650	0
178	20240624	155800	78861950	26650	26650	26650	26650	0
179	20240624	155700	78861950	26650	26650	26650	26650	0
180	20240624	155600	78861950	26650	26650	26650	26650	0
181	20240624	155500	78861950	26650	26650	26650	26650	0
182	20240624	155400	78861950	26650	26650	26650	26650	13
183	20240624	155300	78861950	26650	26650	26650	26650	0
184	20240624	155200	78861950	26650	26650	26650	26650	0
185	20240624	155100	78861950	26650	26650	26650	26650	0
186	20240624	155000	78861950	26650	26650	26650	26650	0
187	20240624	154900	78861950	26650	26650	26650	26650	0
188	20240624	154800	78861950	26650	26650	26650	26650	0
189	20240624	154700	78861950	26650	26650	26650	26650	0
190	20240624	154600	78861950	26650	26650	26650	26650	0
191	20240624	154500	78861950	26650	26650	26650	26650	0
192	20240624	154400	78861950	26650	26650	26650	26650	0
193	20240624	154300	78861950	26650	26650	26650	26650	0
194	20240624	154200	78861950	26650	26650	26650	26650	0
195	20240624	154100	78861950	26650	26650	26650	26650	0
196	20240624	154000	78861950	26650	26650	26650	26650	0
197	20240624	153900	78861950	26650	26650	26650	26650	0
198	20240624	153800	78861950	26650	26650	26650	26650	0
199	20240624	153700	78861950	26650	26650	26650	26650	0
200	20240624	153600	78861950	26650	26650	26650	26650	0
201	20240624	153500	78861950	26650	26650	26650	26650	0
202	20240624	153400	78861950	26650	26650	26650	26650	0
203	20240624	153300	78861950	26650	26650	26650	26650	0
204	20240624	153200	78861950	26650	26650	26650	26650	0
205	20240624	153100	78861950	26650	26650	26650	26650	0
206	20240624	153000	78861950	26650	26650	26650	26650	13
207	20240624	152900	78515500	26650	26650	26650	26650	0
208	20240624	152800	78515500	26650	26650	26650	26650	0
209	20240624	152700	78515500	26650	26650	26650	26650	0
210	20240624	152600	78515500	26650	26650	26650	26650	0
211	20240624	152500	78515500	26650	26650	26650	26650	0
212	20240624	152400	78515500	26650	26650	26650	26650	0
213	20240624	152300	78515500	26650	26650	26650	26650	0
214	20240624	152200	78515500	26650	26650	26650	26650	0
215	20240624	152100	78515500	26650	26650	26650	26650	0
216	20240624	152000	78515500	26650	26650	26650	26650	0
217	20240624	151900	78515500	26650	26650	26650	26650	2
218	20240624	151800	78462200	26500	26500	26500	26500	0
219	20240624	151700	78462200	26500	26500	26500	26500	1
220	20240624	151600	78435700	26650	26650	26650	26650	0
221	20240624	151500	78435700	26650	26650	26650	26650	0
222	20240624	151400	78435700	26650	26650	26650	26650	0
223	20240624	151300	78435700	26650	26650	26650	26650	0
224	20240624	151200	78435700	26650	26650	26650	26650	0
225	20240624	151100	78435700	26650	26650	26650	26650	1
226	20240624	151000	78409050	26500	26500	26500	26500	1
227	20240624	150900	78382550	26650	26650	26650	26650	0
228	20240624	150800	78382550	26650	26650	26650	26650	0
229	20240624	150700	78382550	26650	26650	26650	26650	0
230	20240624	150600	78382550	26650	26650	26650	26650	0
231	20240624	150500	78382550	26650	26650	26650	26650	0
232	20240624	150400	78382550	26650	26650	26650	26650	1
233	20240624	150300	78355900	26500	26500	26500	26500	0
234	20240624	150200	78355900	26500	26500	26500	26500	0
235	20240624	150100	78355900	26500	26500	26500	26500	0
236	20240624	150000	78355900	26500	26500	26500	26500	0
237	20240624	145900	78355900	26500	26500	26500	26500	0
238	20240624	145800	78355900	26500	26500	26500	26500	0
239	20240624	145700	78355900	26500	26500	26500	26500	4
240	20240624	145600	78249900	26600	26600	26600	26600	1
241	20240624	145500	78223300	26500	26550	26550	26500	188
242	20240624	145400	73240500	26600	26600	26600	26600	0
243	20240624	145300	73240500	26600	26600	26600	26600	0
244	20240624	145200	73240500	26600	26600	26600	26600	0
245	20240624	145100	73240500	26600	26600	26600	26600	2
246	20240624	145000	73187300	26600	26600	26600	26600	0
247	20240624	144900	73187300	26600	26600	26600	26600	1
248	20240624	144800	73160700	26600	26600	26600	26600	1
249	20240624	144700	73134100	26600	26600	26600	26600	0
250	20240624	144600	73134100	26600	26600	26600	26600	0
251	20240624	144500	73134100	26600	26600	26600	26600	0
252	20240624	144400	73134100	26600	26600	26600	26600	0
253	20240624	144300	73134100	26600	26600	26600	26600	0
254	20240624	144200	73134100	26600	26600	26600	26600	0
255	20240624	144100	73134100	26600	26600	26600	26600	0
256	20240624	144000	73134100	26600	26600	26600	26600	0
257	20240624	143900	73134100	26600	26600	26600	26600	0
258	20240624	143800	73134100	26600	26600	26600	26600	0
259	20240624	143700	73134100	26600	26600	26600	26600	0
260	20240624	143600	73134100	26600	26600	26600	26600	0
261	20240624	143500	73134100	26600	26600	26600	26600	0
262	20240624	143400	73134100	26600	26600	26600	26600	0
263	20240624	143300	73134100	26600	26600	26600	26600	0
264	20240624	143200	73134100	26600	26600	26600	26600	0
265	20240624	143100	73134100	26600	26600	26600	26600	0
266	20240624	143000	73134100	26600	26600	26600	26600	0
267	20240624	142900	73134100	26600	26600	26600	26600	0
268	20240624	142800	73134100	26600	26600	26600	26600	0
269	20240624	142700	73134100	26600	26600	26600	26600	0
270	20240624	142600	73134100	26600	26600	26600	26600	0
271	20240624	142500	73134100	26600	26600	26600	26600	0
272	20240624	142400	73134100	26600	26600	26600	26600	0
273	20240624	142300	73134100	26600	26600	26600	26600	0
274	20240624	142200	73134100	26600	26600	26600	26600	0
275	20240624	142100	73134100	26600	26600	26600	26600	0
276	20240624	142000	73134100	26600	26600	26600	26600	0
277	20240624	141900	73134100	26600	26600	26600	26600	0
278	20240624	141800	73134100	26600	26600	26600	26600	0
279	20240624	141700	73134100	26600	26600	26600	26600	0
280	20240624	141600	73134100	26600	26600	26600	26600	0
281	20240624	141500	73134100	26600	26600	26600	26600	0
282	20240624	141400	73134100	26600	26600	26600	26600	0
283	20240624	141300	73134100	26600	26600	26600	26600	0
284	20240624	141200	73134100	26600	26600	26600	26600	0
285	20240624	141100	73134100	26600	26600	26600	26600	0
286	20240624	141000	73134100	26600	26600	26600	26600	0
287	20240624	140900	73134100	26600	26600	26600	26600	0
288	20240624	140800	73134100	26600	26600	26600	26600	0
289	20240624	140700	73134100	26600	26600	26600	26600	0
290	20240624	140600	73134100	26600	26600	26600	26600	0
291	20240624	140500	73134100	26600	26600	26600	26600	0
292	20240624	140400	73134100	26600	26600	26600	26600	0
293	20240624	140300	73134100	26600	26600	26600	26600	0
294	20240624	140200	73134100	26600	26600	26600	26600	0
295	20240624	140100	73134100	26600	26600	26600	26600	0
296	20240624	140000	73134100	26600	26600	26600	26600	0
297	20240624	135900	73134100	26600	26600	26600	26600	0
298	20240624	135800	73134100	26600	26600	26600	26600	0
299	20240624	135700	73134100	26600	26600	26600	26600	0
300	20240624	135600	73134100	26600	26600	26600	26600	0
301	20240624	135500	73134100	26600	26600	26650	26600	52
302	20240624	135400	71750800	26600	26600	26600	26600	0
303	20240624	135300	71750800	26600	26600	26600	26600	0
304	20240624	135200	71750800	26600	26600	26600	26600	0
305	20240624	135100	71750800	26600	26550	26600	26550	4
306	20240624	135000	71644500	26600	26600	26600	26600	0
307	20240624	134900	71644500	26600	26600	26600	26600	0
308	20240624	134800	71644500	26600	26600	26600	26600	0
309	20240624	134700	71644500	26600	26600	26600	26600	0
310	20240624	134600	71644500	26600	26600	26600	26600	0
311	20240624	134500	71644500	26600	26600	26600	26600	0
312	20240624	134400	71644500	26600	26600	26600	26600	0
313	20240624	134300	71644500	26600	26600	26600	26600	0
314	20240624	134200	71644500	26600	26600	26600	26600	1
315	20240624	134100	71617900	26600	26600	26600	26600	0
316	20240624	134000	71617900	26600	26600	26600	26600	1
317	20240624	133900	71591300	26550	26550	26550	26550	0
318	20240624	133800	71591300	26550	26550	26550	26550	0
319	20240624	133700	71591300	26550	26550	26550	26550	0
320	20240624	133600	71591300	26550	26550	26550	26550	0
321	20240624	133500	71591300	26550	26550	26550	26550	2
322	20240624	133400	71538200	26550	26550	26550	26550	0
323	20240624	133300	71538200	26550	26550	26550	26550	0
324	20240624	133200	71538200	26550	26550	26550	26550	0
325	20240624	133100	71538200	26550	26550	26550	26550	0
326	20240624	133000	71538200	26550	26550	26550	26550	0
327	20240624	132900	71538200	26550	26550	26550	26550	0
328	20240624	132800	71538200	26550	26550	26550	26550	28
329	20240624	132700	70794800	26600	26600	26600	26600	0
330	20240624	132600	70794800	26600	26600	26600	26600	0
331	20240624	132500	70794800	26600	26600	26600	26600	40
332	20240624	132400	69730800	26550	26550	26550	26550	0
333	20240624	132300	69730800	26550	26550	26550	26550	0
334	20240624	132200	69730800	26550	26550	26550	26550	0
335	20240624	132100	69730800	26550	26550	26550	26550	0
336	20240624	132000	69730800	26550	26550	26550	26550	1
337	20240624	131900	69704250	26600	26600	26600	26600	0
338	20240624	131800	69704250	26600	26600	26600	26600	0
339	20240624	131700	69704250	26600	26600	26600	26600	0
340	20240624	131600	69704250	26600	26600	26600	26600	0
341	20240624	131500	69704250	26600	26600	26600	26600	0
342	20240624	131400	69704250	26600	26600	26600	26600	0
343	20240624	131300	69704250	26600	26600	26600	26600	0
344	20240624	131200	69704250	26600	26600	26600	26600	0
345	20240624	131100	69704250	26600	26600	26600	26600	0
346	20240624	131000	69704250	26600	26550	26600	26550	40
347	20240624	130900	68640350	26600	26600	26600	26600	0
348	20240624	130800	68640350	26600	26600	26600	26600	0
349	20240624	130700	68640350	26600	26600	26600	26600	0
350	20240624	130600	68640350	26600	26600	26600	26600	0
351	20240624	130500	68640350	26600	26600	26600	26600	0
352	20240624	130400	68640350	26600	26600	26600	26600	0
353	20240624	130300	68640350	26600	26600	26600	26600	0
354	20240624	130200	68640350	26600	26600	26600	26600	0
355	20240624	130100	68640350	26600	26600	26600	26600	0
356	20240624	130000	68640350	26600	26500	26600	26500	21
357	20240624	125900	68083700	26500	26500	26500	26500	0
358	20240624	125800	68083700	26500	26500	26500	26500	0
359	20240624	125700	68083700	26500	26500	26500	26500	0
360	20240624	125600	68083700	26500	26500	26500	26500	0
361	20240624	125500	68083700	26500	26500	26500	26500	0
362	20240624	125400	68083700	26500	26500	26500	26500	0
363	20240624	125300	68083700	26500	26500	26500	26500	0
364	20240624	125200	68083700	26500	26500	26500	26500	0
365	20240624	125100	68083700	26500	26500	26500	26500	0
366	20240624	125000	68083700	26500	26500	26500	26500	0
367	20240624	124900	68083700	26500	26500	26500	26500	0
368	20240624	124800	68083700	26500	26500	26500	26500	0
369	20240624	124700	68083700	26500	26500	26500	26500	0
370	20240624	124600	68083700	26500	26500	26500	26500	0
371	20240624	124500	68083700	26500	26500	26500	26500	0
372	20240624	124400	68083700	26500	26500	26500	26500	0
373	20240624	124300	68083700	26500	26500	26500	26500	0
374	20240624	124200	68083700	26500	26500	26500	26500	0
375	20240624	124100	68083700	26500	26500	26500	26500	0
376	20240624	124000	68083700	26500	26500	26500	26500	0
377	20240624	123900	68083700	26500	26500	26500	26500	0
378	20240624	123800	68083700	26500	26500	26500	26500	8
379	20240624	123700	67871700	26500	26450	26500	26450	2
380	20240624	123600	67818750	26600	26600	26600	26600	0
381	20240624	123500	67818750	26600	26600	26600	26600	0
382	20240624	123400	67818750	26600	26600	26600	26600	0
383	20240624	123300	67818750	26600	26600	26600	26600	0
384	20240624	123200	67818750	26600	26600	26600	26600	0
385	20240624	123100	67818750	26600	26600	26600	26600	0
386	20240624	123000	67818750	26600	26600	26600	26600	0
387	20240624	122900	67818750	26600	26600	26600	26600	0
388	20240624	122800	67818750	26600	26600	26600	26600	0
389	20240624	122700	67818750	26600	26600	26600	26600	0
390	20240624	122600	67818750	26600	26600	26600	26600	0
391	20240624	122500	67818750	26600	26600	26600	26600	0
392	20240624	122400	67818750	26600	26600	26600	26600	0
393	20240624	122300	67818750	26600	26600	26600	26600	0
394	20240624	122200	67818750	26600	26600	26600	26600	0
395	20240624	122100	67818750	26600	26600	26600	26600	0
396	20240624	122000	67818750	26600	26600	26600	26600	0
397	20240624	121900	67818750	26600	26600	26600	26600	0
398	20240624	121800	67818750	26600	26600	26600	26600	0
399	20240624	121700	67818750	26600	26600	26600	26600	0
400	20240624	121600	67818750	26600	26600	26600	26600	0
401	20240624	121500	67818750	26600	26600	26600	26600	0
402	20240624	121400	67818750	26600	26600	26600	26600	0
403	20240624	121300	67818750	26600	26500	26600	26500	2
404	20240624	121200	67765650	26500	26500	26500	26500	0
405	20240624	121100	67765650	26500	26500	26500	26500	0
406	20240624	121000	67765650	26500	26500	26500	26500	0
407	20240624	120900	67765650	26500	26500	26500	26500	0
408	20240624	120800	67765650	26500	26500	26500	26500	0
409	20240624	120700	67765650	26500	26500	26500	26500	0
410	20240624	120600	67765650	26500	26500	26500	26500	0
411	20240624	120500	67765650	26500	26500	26500	26500	0
412	20240624	120400	67765650	26500	26500	26500	26500	0
413	20240624	120300	67765650	26500	26500	26500	26500	1
414	20240624	120200	67739150	26450	26450	26450	26450	0
415	20240624	120100	67739150	26450	26450	26450	26450	0
416	20240624	120000	67739150	26450	26450	26450	26450	1
417	20240624	115900	67712700	26550	26550	26550	26550	0
418	20240624	115800	67712700	26550	26550	26550	26550	0
419	20240624	115700	67712700	26550	26550	26550	26550	1
420	20240624	115600	67686150	26400	26500	26600	26400	328
421	20240624	115500	59009900	26400	26400	26400	26400	317
422	20240624	115400	50641100	26500	26600	26600	26500	320
423	20240624	115300	42160800	26400	26400	26400	26400	316
424	20240624	115200	33818400	26550	26600	26600	26550	59
425	20240624	115100	32251900	26550	26600	26600	26550	333
426	20240624	115000	23410600	26450	26400	26450	26400	176
427	20240624	114900	18756250	26400	26400	26400	26400	97
428	20240624	114800	16195450	26400	26400	26400	26400	0
429	20240624	114700	16195450	26400	26400	26400	26400	0
430	20240624	114600	16195450	26400	26400	26400	26400	0
431	20240624	114500	16195450	26400	26400	26400	26400	0
432	20240624	114400	16195450	26400	26400	26400	26400	0
433	20240624	114300	16195450	26400	26400	26400	26400	0
434	20240624	114200	16195450	26400	26400	26400	26400	0
435	20240624	114100	16195450	26400	26400	26400	26400	0
436	20240624	114000	16195450	26400	26400	26400	26400	0
437	20240624	113900	16195450	26400	26400	26400	26400	0
438	20240624	113800	16195450	26400	26400	26400	26400	0
439	20240624	113700	16195450	26400	26400	26400	26400	0
440	20240624	113600	16195450	26400	26400	26400	26400	0
441	20240624	113500	16195450	26400	26400	26400	26400	0
442	20240624	113400	16195450	26400	26350	26400	26350	100
443	20240624	113300	13560300	26350	26350	26350	26350	1
444	20240624	113200	13533950	26350	26350	26350	26350	0
445	20240624	113100	13533950	26350	26350	26350	26350	0
446	20240624	113000	13533950	26350	26350	26350	26350	0
447	20240624	112900	13533950	26350	26350	26350	26350	1
448	20240624	112800	13507600	26400	26400	26400	26400	0
449	20240624	112700	13507600	26400	26400	26400	26400	0
450	20240624	112600	13507600	26400	26400	26400	26400	0
451	20240624	112500	13507600	26400	26400	26400	26400	0
452	20240624	112400	13507600	26400	26400	26400	26400	0
453	20240624	112300	13507600	26400	26400	26400	26400	0
454	20240624	112200	13507600	26400	26400	26400	26400	2
455	20240624	112100	13454800	26500	26500	26500	26500	12
456	20240624	112000	13136800	26600	26600	26600	26600	0
457	20240624	111900	13136800	26600	26600	26600	26600	0
458	20240624	111800	13136800	26600	26600	26600	26600	0
459	20240624	111700	13136800	26600	26600	26600	26600	0
460	20240624	111600	13136800	26600	26600	26600	26600	0
461	20240624	111500	13136800	26600	26600	26600	26600	0
462	20240624	111400	13136800	26600	26600	26600	26600	0
463	20240624	111300	13136800	26600	26600	26600	26600	1
464	20240624	111200	13110200	26550	26600	26600	26550	258
465	20240624	111100	6259600	26650	26650	26650	26650	0
466	20240624	111000	6259600	26650	26650	26650	26650	0
467	20240624	110900	6259600	26650	26650	26650	26650	0
468	20240624	110800	6259600	26650	26650	26650	26650	0
469	20240624	110700	6259600	26650	26650	26650	26650	0
470	20240624	110600	6259600	26650	26650	26650	26650	0
471	20240624	110500	6259600	26650	26650	26650	26650	0
472	20240624	110400	6259600	26650	26650	26650	26650	0
473	20240624	110300	6259600	26650	26650	26650	26650	0
474	20240624	110200	6259600	26650	26650	26650	26650	0
475	20240624	110100	6259600	26650	26650	26650	26650	0
476	20240624	110000	6259600	26650	26650	26650	26650	0
477	20240624	105900	6259600	26650	26650	26650	26650	0
478	20240624	105800	6259600	26650	26650	26650	26650	0
479	20240624	105700	6259600	26650	26650	26650	26650	0
480	20240624	105600	6259600	26650	26650	26650	26650	0
481	20240624	105500	6259600	26650	26650	26650	26650	0
482	20240624	105400	6259600	26650	26650	26650	26650	0
483	20240624	105300	6259600	26650	26650	26650	26650	0
484	20240624	105200	6259600	26650	26650	26650	26650	0
485	20240624	105100	6259600	26650	26650	26650	26650	0
486	20240624	105000	6259600	26650	26650	26650	26650	0
487	20240624	104900	6259600	26650	26650	26650	26650	0
488	20240624	104800	6259600	26650	26650	26650	26650	0
489	20240624	104700	6259600	26650	26650	26650	26650	0
490	20240624	104600	6259600	26650	26650	26650	26650	0
491	20240624	104500	6259600	26650	26650	26650	26650	0
492	20240624	104400	6259600	26650	26650	26650	26650	0
493	20240624	104300	6259600	26650	26650	26650	26650	0
494	20240624	104200	6259600	26650	26650	26650	26650	0
495	20240624	104100	6259600	26650	26650	26650	26650	0
496	20240624	104000	6259600	26650	26650	26650	26650	24
497	20240624	103900	5620000	26700	26700	26700	26700	0
498	20240624	103800	5620000	26700	26700	26700	26700	0
499	20240624	103700	5620000	26700	26700	26700	26700	0
500	20240624	103600	5620000	26700	26700	26700	26700	0
501	20240624	103500	5620000	26700	26700	26700	26700	0
502	20240624	103400	5620000	26700	26700	26700	26700	0
503	20240624	103300	5620000	26700	26700	26700	26700	0
504	20240624	103200	5620000	26700	26700	26700	26700	1
505	20240624	103100	5593300	26750	26750	26750	26750	0
506	20240624	103000	5593300	26750	26750	26750	26750	0
507	20240624	102900	5593300	26750	26750	26750	26750	0
508	20240624	102800	5593300	26750	26750	26750	26750	0
509	20240624	102700	5593300	26750	26750	26750	26750	0
510	20240624	102600	5593300	26750	26750	26750	26750	0
511	20240624	102500	5593300	26750	26750	26750	26750	0
512	20240624	102400	5593300	26750	26750	26750	26750	0
513	20240624	102300	5593300	26750	26750	26750	26750	0
514	20240624	102200	5593300	26750	26750	26750	26750	0
515	20240624	102100	5593300	26750	26750	26750	26750	0
516	20240624	102000	5593300	26750	26750	26750	26750	0
517	20240624	101900	5593300	26750	26750	26750	26750	0
518	20240624	101800	5593300	26750	26750	26750	26750	0
519	20240624	101700	5593300	26750	26750	26750	26750	0
520	20240624	101600	5593300	26750	26750	26750	26750	0
521	20240624	101500	5593300	26750	26750	26750	26750	0
522	20240624	101400	5593300	26750	26750	26750	26750	0
523	20240624	101300	5593300	26750	26750	26750	26750	0
524	20240624	101200	5593300	26750	26750	26750	26750	0
525	20240624	101100	5593300	26750	26750	26750	26750	0
526	20240624	101000	5593300	26750	26750	26750	26750	0
527	20240624	100900	5593300	26750	26750	26750	26750	0
528	20240624	100800	5593300	26750	26750	26750	26750	0
529	20240624	100700	5593300	26750	26750	26750	26750	0
530	20240624	100600	5593300	26750	26750	26750	26750	0
531	20240624	100500	5593300	26750	26750	26750	26750	0
532	20240624	100400	5593300	26750	26750	26750	26750	0
533	20240624	100300	5593300	26750	26750	26750	26750	0
534	20240624	100200	5593300	26750	26750	26750	26750	0
535	20240624	100100	5593300	26750	26750	26750	26750	0
536	20240624	100000	5593300	26750	26750	26750	26750	1
537	20240624	095900	5566550	26700	26700	26700	26700	0
538	20240624	095800	5566550	26700	26700	26700	26700	0
539	20240624	095700	5566550	26700	26700	26700	26700	0
540	20240624	095600	5566550	26700	26700	26700	26700	0
541	20240624	095500	5566550	26700	26700	26700	26700	0
542	20240624	095400	5566550	26700	26700	26700	26700	0
543	20240624	095300	5566550	26700	26700	26700	26700	0
544	20240624	095200	5566550	26700	26700	26700	26700	0
545	20240624	095100	5566550	26700	26700	26700	26700	0
546	20240624	095000	5566550	26700	26700	26700	26700	0
547	20240624	094900	5566550	26700	26700	26700	26700	0
548	20240624	094800	5566550	26700	26700	26700	26700	0
549	20240624	094700	5566550	26700	26700	26700	26700	0
550	20240624	094600	5566550	26700	26700	26700	26700	2
551	20240624	094500	5513150	26600	26600	26600	26600	0
552	20240624	094400	5513150	26600	26600	26600	26600	0
553	20240624	094300	5513150	26600	26600	26600	26600	0
554	20240624	094200	5513150	26600	26600	26600	26600	0
555	20240624	094100	5513150	26600	26600	26600	26600	0
556	20240624	094000	5513150	26600	26600	26600	26600	0
557	20240624	093900	5513150	26600	26600	26600	26600	0
558	20240624	093800	5513150	26600	26600	26600	26600	0
559	20240624	093700	5513150	26600	26600	26600	26600	0
560	20240624	093600	5513150	26600	26600	26600	26600	0
561	20240624	093500	5513150	26600	26600	26600	26600	0
562	20240624	093400	5513150	26600	26600	26600	26600	0
563	20240624	093300	5513150	26600	26600	26600	26600	0
564	20240624	093200	5513150	26600	26600	26600	26600	0
565	20240624	093100	5513150	26600	26600	26600	26600	0
566	20240624	093000	5513150	26600	26600	26600	26600	4
567	20240624	092900	5406750	26750	26750	26750	26750	0
568	20240624	092800	5406750	26750	26750	26750	26750	0
569	20240624	092700	5406750	26750	26750	26750	26750	0
570	20240624	092600	5406750	26750	26750	26750	26750	0
571	20240624	092500	5406750	26750	26750	26750	26750	0
572	20240624	092400	5406750	26750	26750	26750	26750	0
573	20240624	092300	5406750	26750	26750	26750	26750	0
574	20240624	092200	5406750	26750	26750	26750	26750	0
575	20240624	092100	5406750	26750	26750	26750	26750	0
576	20240624	092000	5406750	26750	26750	26750	26750	0
577	20240624	091900	5406750	26750	26800	26800	26750	160
578	20240624	091800	1126700	26800	26800	26800	26800	12
579	20240624	091700	805100	26850	26850	26850	26850	0
580	20240624	091600	805100	26850	26850	26850	26850	0
581	20240624	091500	805100	26850	26850	26850	26850	0
582	20240624	091400	805100	26850	26850	26850	26850	0
583	20240624	091300	805100	26850	26850	26850	26850	0
584	20240624	091200	805100	26850	26850	26850	26850	0
585	20240624	091100	805100	26850	26850	26850	26850	0
586	20240624	091000	805100	26850	26850	26850	26850	1
587	20240624	090900	778250	26900	26900	26900	26900	0
588	20240624	090800	778250	26900	26900	26900	26900	0
589	20240624	090700	778250	26900	26900	26900	26900	0
590	20240624	090600	778250	26900	26900	26900	26900	0
591	20240624	090500	778250	26900	26900	26900	26900	0
592	20240624	090400	778250	26900	26900	26900	26900	0
593	20240624	090300	778250	26900	26750	26900	26750	19
594	20240624	090200	267950	26750	26750	26750	26750	0
595	20240624	090100	267950	26750	26750	26750	26750	1
596	20240624	090000	241200	26800	26800	26800	26800	9