KissMeData/001630/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183500	67402200	53900	53900	53900	53900	40
3	20240625	183400	67402200	53900	53900	53900	53900	0
4	20240625	183300	67402200	53900	53900	53900	53900	0
5	20240625	183200	67402200	53900	53900	53900	53900	0
6	20240625	183100	67402200	53900	53900	53900	53900	0
7	20240625	183000	67402200	53900	53900	53900	53900	0
8	20240625	182900	67402200	53900	53900	53900	53900	0
9	20240625	182800	67402200	53900	53900	53900	53900	0
10	20240625	182700	67402200	53900	53900	53900	53900	0
11	20240625	182600	67402200	53900	53900	53900	53900	0
12	20240625	182500	67402200	53900	53900	53900	53900	0
13	20240625	182400	67402200	53900	53900	53900	53900	0
14	20240625	182300	67402200	53900	53900	53900	53900	0
15	20240625	182200	67402200	53900	53900	53900	53900	0
16	20240625	182100	67402200	53900	53900	53900	53900	0
17	20240625	182000	67402200	53900	53900	53900	53900	0
18	20240625	181900	67402200	53900	53900	53900	53900	0
19	20240625	181800	67402200	53900	53900	53900	53900	0
20	20240625	181700	67402200	53900	53900	53900	53900	0
21	20240625	181600	67402200	53900	53900	53900	53900	0
22	20240625	181500	67402200	53900	53900	53900	53900	0
23	20240625	181400	67402200	53900	53900	53900	53900	0
24	20240625	181300	67402200	53900	53900	53900	53900	0
25	20240625	181200	67402200	53900	53900	53900	53900	0
26	20240625	181100	67402200	53900	53900	53900	53900	0
27	20240625	181000	67402200	53900	53900	53900	53900	0
28	20240625	180900	67402200	53900	53900	53900	53900	0
29	20240625	180800	67402200	53900	53900	53900	53900	0
30	20240625	180700	67402200	53900	53900	53900	53900	0
31	20240625	180600	67402200	53900	53900	53900	53900	0
32	20240625	180500	67402200	53900	53900	53900	53900	40
33	20240625	180400	67402200	53900	53900	53900	53900	0
34	20240625	180300	67402200	53900	53900	53900	53900	0
35	20240625	180200	67402200	53900	53900	53900	53900	0
36	20240625	180100	67402200	53900	53900	53900	53900	0
37	20240625	180000	67402200	53900	53900	53900	53900	0
38	20240625	175900	67402200	53900	53900	53900	53900	0
39	20240625	175800	67402200	53900	53900	53900	53900	0
40	20240625	175700	67402200	53900	53900	53900	53900	0
41	20240625	175600	67402200	53900	53900	53900	53900	0
42	20240625	175500	67402200	53900	53900	53900	53900	0
43	20240625	175400	67402200	53900	53900	53900	53900	0
44	20240625	175300	67402200	53900	53900	53900	53900	0
45	20240625	175200	67402200	53900	53900	53900	53900	0
46	20240625	175100	67402200	53900	53900	53900	53900	0
47	20240625	175000	67402200	53900	53900	53900	53900	0
48	20240625	174900	67402200	53900	53900	53900	53900	0
49	20240625	174800	67402200	53900	53900	53900	53900	0
50	20240625	174700	67402200	53900	53900	53900	53900	0
51	20240625	174600	67402200	53900	53900	53900	53900	0
52	20240625	174500	67402200	53900	53900	53900	53900	0
53	20240625	174400	67402200	53900	53900	53900	53900	0
54	20240625	174300	67402200	53900	53900	53900	53900	0
55	20240625	174200	67402200	53900	53900	53900	53900	0
56	20240625	174100	67402200	53900	53900	53900	53900	0
57	20240625	174000	67402200	53900	53900	53900	53900	0
58	20240625	173900	67402200	53900	53900	53900	53900	0
59	20240625	173800	67402200	53900	53900	53900	53900	0
60	20240625	173700	67402200	53900	53900	53900	53900	0
61	20240625	173600	67402200	53900	53900	53900	53900	0
62	20240625	173500	67402200	53900	53900	53900	53900	40
63	20240625	173400	67402200	53900	53900	53900	53900	0
64	20240625	173300	67402200	53900	53900	53900	53900	0
65	20240625	173200	67402200	53900	53900	53900	53900	0
66	20240625	173100	67402200	53900	53900	53900	53900	0
67	20240625	173000	67402200	53900	53900	53900	53900	0
68	20240625	172900	67402200	53900	53900	53900	53900	0
69	20240625	172800	67402200	53900	53900	53900	53900	0
70	20240625	172700	67402200	53900	53900	53900	53900	0
71	20240625	172600	67402200	53900	53900	53900	53900	0
72	20240625	172500	67402200	53900	53900	53900	53900	0
73	20240625	172400	67402200	53900	53900	53900	53900	0
74	20240625	172300	67402200	53900	53900	53900	53900	0
75	20240625	172200	67402200	53900	53900	53900	53900	0
76	20240625	172100	67402200	53900	53900	53900	53900	0
77	20240625	172000	67402200	53900	53900	53900	53900	0
78	20240625	171900	67402200	53900	53900	53900	53900	0
79	20240625	171800	67402200	53900	53900	53900	53900	0
80	20240625	171700	67402200	53900	53900	53900	53900	0
81	20240625	171600	67402200	53900	53900	53900	53900	0
82	20240625	171500	67402200	53900	53900	53900	53900	0
83	20240625	171400	67402200	53900	53900	53900	53900	0
84	20240625	171300	67402200	53900	53900	53900	53900	0
85	20240625	171200	67402200	53900	53900	53900	53900	0
86	20240625	171100	67402200	53900	53900	53900	53900	0
87	20240625	171000	67402200	53900	53900	53900	53900	0
88	20240625	170900	67402200	53900	53900	53900	53900	0
89	20240625	170800	67402200	53900	53900	53900	53900	0
90	20240625	170700	67402200	53900	53900	53900	53900	0
91	20240625	170600	67402200	53900	53900	53900	53900	0
92	20240625	170500	67402200	53900	53900	53900	53900	40
93	20240625	170400	67402200	53900	53900	53900	53900	0
94	20240625	170300	67402200	53900	53900	53900	53900	0
95	20240625	170200	67402200	53900	53900	53900	53900	0
96	20240625	170100	67402200	53900	53900	53900	53900	0
97	20240625	170000	67402200	53900	53900	53900	53900	0
98	20240625	165900	67402200	53900	53900	53900	53900	0
99	20240625	165800	67402200	53900	53900	53900	53900	0
100	20240625	165700	67402200	53900	53900	53900	53900	0
101	20240625	165600	67402200	53900	53900	53900	53900	0
102	20240625	165500	67402200	53900	53900	53900	53900	0
103	20240625	165400	67402200	53900	53900	53900	53900	0
104	20240625	165300	67402200	53900	53900	53900	53900	0
105	20240625	165200	67402200	53900	53900	53900	53900	0
106	20240625	165100	67402200	53900	53900	53900	53900	0
107	20240625	165000	67402200	53900	53900	53900	53900	0
108	20240625	164900	67402200	53900	53900	53900	53900	0
109	20240625	164800	67402200	53900	53900	53900	53900	0
110	20240625	164700	67402200	53900	53900	53900	53900	0
111	20240625	164600	67402200	53900	53900	53900	53900	0
112	20240625	164500	67402200	53900	53900	53900	53900	0
113	20240625	164400	67402200	53900	53900	53900	53900	0
114	20240625	164300	67402200	53900	53900	53900	53900	0
115	20240625	164200	67402200	53900	53900	53900	53900	0
116	20240625	164100	67402200	53900	53900	53900	53900	0
117	20240625	164000	67402200	53900	53900	53900	53900	0
118	20240625	163900	67402200	53900	53900	53900	53900	0
119	20240625	163800	67402200	53900	53900	53900	53900	0
120	20240625	163700	67402200	53900	53900	53900	53900	0
121	20240625	163600	67402200	53900	53900	53900	53900	0
122	20240625	163500	67402200	53900	53900	53900	53900	40
123	20240625	163400	67402200	53900	53900	53900	53900	0
124	20240625	163300	67402200	53900	53900	53900	53900	0
125	20240625	163200	67402200	53900	53900	53900	53900	0
126	20240625	163100	67402200	53900	53900	53900	53900	0
127	20240625	163000	67402200	53900	53900	53900	53900	0
128	20240625	162900	67402200	53900	53900	53900	53900	0
129	20240625	162800	67402200	53900	53900	53900	53900	0
130	20240625	162700	67402200	53900	53900	53900	53900	0
131	20240625	162600	67402200	53900	53900	53900	53900	0
132	20240625	162500	67402200	53900	53900	53900	53900	0
133	20240625	162400	67402200	53900	53900	53900	53900	0
134	20240625	162300	67402200	53900	53900	53900	53900	0
135	20240625	162200	67402200	53900	53900	53900	53900	0
136	20240625	162100	67402200	53900	53900	53900	53900	0
137	20240625	162000	67402200	53900	53900	53900	53900	0
138	20240625	161900	67402200	53900	53900	53900	53900	0
139	20240625	161800	67402200	53900	53900	53900	53900	0
140	20240625	161700	67402200	53900	53900	53900	53900	0
141	20240625	161600	67402200	53900	53900	53900	53900	0
142	20240625	161500	67402200	53900	53900	53900	53900	0
143	20240625	161400	67402200	53900	53900	53900	53900	0
144	20240625	161300	67402200	53900	53900	53900	53900	0
145	20240625	161200	67402200	53900	53900	53900	53900	0
146	20240625	161100	67402200	53900	53900	53900	53900	0
147	20240625	161000	67402200	53900	53900	53900	53900	0
148	20240625	160900	67402200	53900	53900	53900	53900	0
149	20240625	160800	67402200	53900	53900	53900	53900	0
150	20240625	160700	67402200	53900	53900	53900	53900	0
151	20240625	160600	67402200	53900	53900	53900	53900	0
152	20240625	160500	67402200	53900	53900	53900	53900	40
153	20240625	160400	67402200	53900	53900	53900	53900	0
154	20240625	160300	67402200	53900	53900	53900	53900	0
155	20240625	160200	67402200	53900	53900	53900	53900	0
156	20240625	160100	67402200	53900	53900	53900	53900	0
157	20240625	160000	67402200	53900	53900	53900	53900	0
158	20240625	155900	67402200	53900	53900	53900	53900	0
159	20240625	155800	67402200	53900	53900	53900	53900	0
160	20240625	155700	67402200	53900	53900	53900	53900	0
161	20240625	155600	67402200	53900	53900	53900	53900	0
162	20240625	155500	67402200	53900	53900	53900	53900	0
163	20240625	155400	67402200	53900	53900	53900	53900	0
164	20240625	155300	67402200	53900	53900	53900	53900	0
165	20240625	155200	67402200	53900	53900	53900	53900	0
166	20240625	155100	67402200	53900	53900	53900	53900	0
167	20240625	155000	67402200	53900	53900	53900	53900	0
168	20240625	154900	67402200	53900	53900	53900	53900	0
169	20240625	154800	67402200	53900	53900	53900	53900	0
170	20240625	154700	67402200	53900	53900	53900	53900	0
171	20240625	154600	67402200	53900	53900	53900	53900	0
172	20240625	154500	67402200	53900	53900	53900	53900	0
173	20240625	154400	67402200	53900	53900	53900	53900	0
174	20240625	154300	67402200	53900	53900	53900	53900	0
175	20240625	154200	67402200	53900	53900	53900	53900	0
176	20240625	154100	67402200	53900	53900	53900	53900	0
177	20240625	154000	67402200	53900	53900	53900	53900	0
178	20240625	153900	67402200	53900	53900	53900	53900	0
179	20240625	153800	67402200	53900	53900	53900	53900	0
180	20240625	153700	67402200	53900	53900	53900	53900	0
181	20240625	153600	67402200	53900	53900	53900	53900	0
182	20240625	153500	67402200	53900	53900	53900	53900	40
183	20240625	153400	67402200	53900	53900	53900	53900	0
184	20240625	153300	67402200	53900	53900	53900	53900	0
185	20240625	153200	67402200	53900	53900	53900	53900	0
186	20240625	153100	67402200	53900	53900	53900	53900	0
187	20240625	153000	67402200	53900	53900	53900	53900	40
188	20240625	152900	65246200	53900	53900	53900	53900	0
189	20240625	152800	65246200	53900	53900	53900	53900	0
190	20240625	152700	65246200	53900	53900	53900	53900	0
191	20240625	152600	65246200	53900	53900	53900	53900	0
192	20240625	152500	65246200	53900	53900	53900	53900	0
193	20240625	152400	65246200	53900	53900	53900	53900	0
194	20240625	152300	65246200	53900	53900	53900	53900	0
195	20240625	152200	65246200	53900	53900	53900	53900	0
196	20240625	152100	65246200	53900	53900	53900	53900	0
197	20240625	152000	65246200	53900	53900	53900	53900	0
198	20240625	151900	65246200	53900	53800	53900	53700	6
199	20240625	151800	64923700	53800	53800	53800	53800	0
200	20240625	151700	64923700	53800	53800	53800	53800	6
201	20240625	151600	64600900	53800	53800	53800	53800	0
202	20240625	151500	64600900	53800	53800	53800	53800	3
203	20240625	151400	64439500	53700	53700	53700	53700	0
204	20240625	151300	64439500	53700	53700	53700	53700	0
205	20240625	151200	64439500	53700	53700	53700	53700	1
206	20240625	151100	64385800	53700	53700	53700	53700	0
207	20240625	151000	64385800	53700	53500	53700	53500	47
208	20240625	150900	61862500	53500	53500	53500	53500	0
209	20240625	150800	61862500	53500	53500	53500	53500	1
210	20240625	150700	61809000	53600	53500	53600	53500	3
211	20240625	150600	61648400	53500	53500	53500	53500	0
212	20240625	150500	61648400	53500	53500	53500	53500	10
213	20240625	150400	61113400	53500	53500	53600	53500	22
214	20240625	150300	59936300	53500	53500	53500	53500	0
215	20240625	150200	59936300	53500	53500	53500	53500	0
216	20240625	150100	59936300	53500	53500	53500	53500	1
217	20240625	150000	59882800	53500	53500	53500	53500	2
218	20240625	145900	59775800	53500	53500	53500	53500	0
219	20240625	145800	59775800	53500	53500	53500	53500	1
220	20240625	145700	59722300	53500	53500	53500	53500	1
221	20240625	145600	59668800	53600	53600	53600	53600	0
222	20240625	145500	59668800	53600	53600	53600	53600	0
223	20240625	145400	59668800	53600	53600	53600	53600	1
224	20240625	145300	59615200	53700	53700	53700	53700	0
225	20240625	145200	59615200	53700	53600	53700	53600	7
226	20240625	145100	59239400	53600	53600	53600	53600	2
227	20240625	145000	59132200	53600	53600	53600	53600	1
228	20240625	144900	59078600	53600	53600	53600	53600	0
229	20240625	144800	59078600	53600	53600	53600	53600	1
230	20240625	144700	59025000	53700	53700	53700	53600	6
231	20240625	144600	58702900	53700	53500	53700	53500	28
232	20240625	144500	57199600	53500	53500	53500	53500	0
233	20240625	144400	57199600	53500	53500	53500	53500	1
234	20240625	144300	57146100	53600	53600	53600	53600	0
235	20240625	144200	57146100	53600	53600	53600	53600	0
236	20240625	144100	57146100	53600	53600	53600	53600	7
237	20240625	144000	56770900	53500	53600	53600	53500	41
238	20240625	143900	54573400	53600	53700	53800	53600	8
239	20240625	143800	54143800	53700	53700	53700	53700	0
240	20240625	143700	54143800	53700	53700	53700	53700	1
241	20240625	143600	54090100	53700	53600	53700	53600	2
242	20240625	143500	53982800	53600	53600	53600	53600	0
243	20240625	143400	53982800	53600	53600	53600	53600	0
244	20240625	143300	53982800	53600	53600	53600	53600	0
245	20240625	143200	53982800	53600	53600	53600	53600	1
246	20240625	143100	53929200	53700	53700	53700	53700	0
247	20240625	143000	53929200	53700	53600	53700	53600	6
248	20240625	142900	53607100	53600	53600	53600	53600	3
249	20240625	142800	53446300	53600	53600	53600	53600	1
250	20240625	142700	53392700	53600	53600	53600	53600	0
251	20240625	142600	53392700	53600	53600	53600	53600	1
252	20240625	142500	53339100	53600	53600	53600	53600	1
253	20240625	142400	53285500	53600	53600	53600	53600	2
254	20240625	142300	53178300	53600	53600	53600	53600	1
255	20240625	142200	53124700	53600	53600	53600	53600	2
256	20240625	142100	53017500	53600	53600	53600	53600	0
257	20240625	142000	53017500	53600	53600	53600	53600	1
258	20240625	141900	52963900	53700	53700	53700	53700	1
259	20240625	141800	52910200	53700	53700	53700	53700	0
260	20240625	141700	52910200	53700	53700	53700	53700	2
261	20240625	141600	52802800	53700	53700	53700	53700	1
262	20240625	141500	52749100	53700	53700	53700	53700	1
263	20240625	141400	52695400	53700	53700	53700	53700	2
264	20240625	141300	52588000	53700	53700	53700	53700	0
265	20240625	141200	52588000	53700	53700	53700	53700	1
266	20240625	141100	52534300	53700	53700	53700	53700	3
267	20240625	141000	52373200	53800	53700	53800	53700	2
268	20240625	140900	52265700	53700	53700	53700	53700	0
269	20240625	140800	52265700	53700	53700	53700	53700	0
270	20240625	140700	52265700	53700	53700	53700	53700	1
271	20240625	140600	52212000	53700	53700	53700	53700	1
272	20240625	140500	52158300	53700	53700	53700	53700	1
273	20240625	140400	52104600	53700	53700	53700	53700	2
274	20240625	140300	51997200	53700	53700	53700	53700	0
275	20240625	140200	51997200	53700	53700	53700	53700	0
276	20240625	140100	51997200	53700	53700	53700	53700	2
277	20240625	140000	51889800	53700	53700	53700	53700	1
278	20240625	135900	51836100	53800	53700	53800	53700	3
279	20240625	135800	51674800	53900	53900	53900	53900	0
280	20240625	135700	51674800	53900	53900	53900	53900	0
281	20240625	135600	51674800	53900	53900	53900	53900	0
282	20240625	135500	51674800	53900	53800	53900	53800	7
283	20240625	135400	51298100	53700	53700	53700	53700	0
284	20240625	135300	51298100	53700	53700	53700	53700	2
285	20240625	135200	51190700	53700	53700	53700	53700	2
286	20240625	135100	51083300	53700	53700	53700	53700	1
287	20240625	135000	51029600	53700	53700	53700	53700	0
288	20240625	134900	51029600	53700	53700	53700	53700	1
289	20240625	134800	50975900	53700	53700	53700	53700	2
290	20240625	134700	50868500	53800	53800	53800	53800	0
291	20240625	134600	50868500	53800	53800	53800	53800	2
292	20240625	134500	50760900	53800	53800	53800	53800	1
293	20240625	134400	50707100	53800	53800	53800	53800	2
294	20240625	134300	50599500	53800	53800	53800	53800	0
295	20240625	134200	50599500	53800	53800	53800	53800	1
296	20240625	134100	50545700	54000	54000	54000	54000	0
297	20240625	134000	50545700	54000	53900	54000	53900	26
298	20240625	133900	49142600	53800	53800	53800	53800	0
299	20240625	133800	49142600	53800	53800	53800	53800	3
300	20240625	133700	48981200	53800	53800	53800	53800	1
301	20240625	133600	48927400	53800	53800	53800	53800	1
302	20240625	133500	48873600	53800	53800	53900	53800	4
303	20240625	133400	48658200	53800	53800	53800	53800	0
304	20240625	133300	48658200	53800	53800	53800	53800	0
305	20240625	133200	48658200	53800	53800	53800	53800	2
306	20240625	133100	48550600	53800	53800	53800	53800	1
307	20240625	133000	48496800	53800	53800	53800	53800	1
308	20240625	132900	48443000	53800	53800	53800	53800	1
309	20240625	132800	48389200	53800	53800	53800	53800	1
310	20240625	132700	48335400	53800	53800	53800	53800	1
311	20240625	132600	48281600	53800	53800	53800	53800	0
312	20240625	132500	48281600	53800	53800	53800	53800	0
313	20240625	132400	48281600	53800	53800	53800	53800	2
314	20240625	132300	48174000	53800	53800	53800	53800	1
315	20240625	132200	48120200	53700	53700	53700	53700	0
316	20240625	132100	48120200	53700	53700	53700	53700	0
317	20240625	132000	48120200	53700	53700	53700	53700	3
318	20240625	131900	47959100	53700	53700	53900	53700	20
319	20240625	131800	46883300	53800	53700	53800	53700	2
320	20240625	131700	46775800	53700	53700	53700	53700	1
321	20240625	131600	46722100	53700	53700	53700	53700	0
322	20240625	131500	46722100	53700	53700	53700	53700	2
323	20240625	131400	46614700	53700	53700	53700	53700	1
324	20240625	131300	46561000	53700	53700	53700	53700	2
325	20240625	131200	46453600	53700	53700	53700	53700	1
326	20240625	131100	46399900	53700	53700	53700	53700	1
327	20240625	131000	46346200	53700	53700	53700	53700	2
328	20240625	130900	46238800	53700	53700	53700	53700	1
329	20240625	130800	46185100	53700	53700	53700	53700	2
330	20240625	130700	46077700	53700	53700	53700	53700	0
331	20240625	130600	46077700	53700	53700	53700	53700	1
332	20240625	130500	46024000	53700	53700	53700	53700	5
333	20240625	130400	45755500	53700	53700	53700	53700	2
334	20240625	130300	45648100	53700	53700	53700	53700	0
335	20240625	130200	45648100	53700	53700	53700	53700	2
336	20240625	130100	45540700	53700	53700	53700	53700	2
337	20240625	130000	45433300	53700	53700	53700	53700	0
338	20240625	125900	45433300	53700	53700	53700	53700	3
339	20240625	125800	45272200	53700	53700	53700	53700	2
340	20240625	125700	45164800	53700	53700	53700	53700	0
341	20240625	125600	45164800	53700	53700	53700	53700	0
342	20240625	125500	45164800	53700	53700	53700	53700	2
343	20240625	125400	45057400	53700	53700	53700	53700	2
344	20240625	125300	44950000	53700	53700	53700	53700	0
345	20240625	125200	44950000	53700	53700	53700	53700	1
346	20240625	125100	44896300	53700	53700	53700	53700	0
347	20240625	125000	44896300	53700	53700	53700	53700	1
348	20240625	124900	44842600	53800	53700	53800	53700	3
349	20240625	124800	44681400	53700	53700	53700	53700	1
350	20240625	124700	44627700	53700	53700	53700	53700	0
351	20240625	124600	44627700	53700	53700	53700	53700	2
352	20240625	124500	44520300	53700	53700	53700	53700	3
353	20240625	124400	44359200	53800	53800	53800	53800	0
354	20240625	124300	44359200	53800	53800	53800	53800	0
355	20240625	124200	44359200	53800	53800	53800	53800	0
356	20240625	124100	44359200	53800	53800	53800	53800	2
357	20240625	124000	44251600	53800	53800	53800	53800	1
358	20240625	123900	44197800	53800	53800	53800	53800	0
359	20240625	123800	44197800	53800	53800	53800	53800	3
360	20240625	123700	44036400	53800	53800	53800	53800	2
361	20240625	123600	43928800	53800	53800	53800	53800	0
362	20240625	123500	43928800	53800	53800	53800	53800	1
363	20240625	123400	43875000	53800	53800	53800	53800	0
364	20240625	123300	43875000	53800	53800	53800	53800	7
365	20240625	123200	43498400	53800	53800	53800	53800	2
366	20240625	123100	43390800	53800	53800	53800	53800	1
367	20240625	123000	43337000	53800	53800	53800	53800	2
368	20240625	122900	43229400	53800	53800	53800	53800	1
369	20240625	122800	43175600	53800	53800	53800	53800	0
370	20240625	122700	43175600	53800	53800	53800	53800	0
371	20240625	122600	43175600	53800	53800	53800	53800	4
372	20240625	122500	42960400	53800	53800	53800	53800	0
373	20240625	122400	42960400	53800	53800	53800	53800	1
374	20240625	122300	42906600	53800	53800	53800	53800	1
375	20240625	122200	42852800	53800	53800	53800	53800	1
376	20240625	122100	42799000	53800	53800	53800	53800	4
377	20240625	122000	42583800	53800	53800	53800	53800	0
378	20240625	121900	42583800	53800	53800	53800	53800	1
379	20240625	121800	42530000	53800	53800	53800	53800	0
380	20240625	121700	42530000	53800	53800	53800	53800	4
381	20240625	121600	42314800	53800	53800	53800	53800	6
382	20240625	121500	41992000	53800	53800	53800	53800	0
383	20240625	121400	41992000	53800	53800	53800	53800	0
384	20240625	121300	41992000	53800	53800	53800	53800	0
385	20240625	121200	41992000	53800	53800	53800	53800	1
386	20240625	121100	41938200	53800	53800	53800	53800	1
387	20240625	121000	41884400	53800	53700	53800	53700	18
388	20240625	120900	40916100	53700	53700	53700	53700	1
389	20240625	120800	40862400	53700	53800	53800	53700	4
390	20240625	120700	40647400	53700	53700	53700	53700	1
391	20240625	120600	40593700	53700	53700	53700	53700	1
392	20240625	120500	40540000	53700	53700	53700	53700	1
393	20240625	120400	40486300	53700	53700	53700	53700	2
394	20240625	120300	40378900	53700	53700	53700	53700	2
395	20240625	120200	40271500	53700	53700	53700	53700	2
396	20240625	120100	40164100	53700	53700	53700	53700	1
397	20240625	120000	40110400	53700	53700	53700	53700	1
398	20240625	115900	40056700	53700	53800	53800	53700	71
399	20240625	115800	36237000	53800	53800	53800	53800	1
400	20240625	115700	36183200	53800	53800	53800	53800	1
401	20240625	115600	36129400	53800	53800	53800	53800	2
402	20240625	115500	36021800	53800	53800	53800	53800	0
403	20240625	115400	36021800	53800	53800	53800	53800	1
404	20240625	115300	35968000	53800	53800	53800	53800	4
405	20240625	115200	35752800	53800	53800	53800	53800	2
406	20240625	115100	35645200	53800	53800	53800	53800	1
407	20240625	115000	35591400	53800	53800	53800	53800	0
408	20240625	114900	35591400	53800	53800	53800	53800	1
409	20240625	114800	35537600	53800	53800	53800	53800	1
410	20240625	114700	35483800	53900	53900	53900	53900	3
411	20240625	114600	35322100	53900	53900	53900	53900	2
412	20240625	114500	35214300	53900	53900	53900	53900	1
413	20240625	114400	35160400	53900	53900	53900	53900	0
414	20240625	114300	35160400	53900	53900	53900	53900	2
415	20240625	114200	35052600	53900	53900	53900	53900	0
416	20240625	114100	35052600	53900	53900	53900	53900	0
417	20240625	114000	35052600	53900	53900	53900	53900	1
418	20240625	113900	34998700	53900	53900	53900	53900	3
419	20240625	113800	34837000	53900	53900	53900	53900	1
420	20240625	113700	34783100	53900	53900	53900	53900	10
421	20240625	113600	34244100	53900	53900	53900	53900	2
422	20240625	113500	34136300	53900	53900	53900	53900	0
423	20240625	113400	34136300	53900	53900	53900	53900	1
424	20240625	113300	34082400	53900	53900	53900	53900	2
425	20240625	113200	33974600	53900	53900	53900	53900	6
426	20240625	113100	33651200	53900	53900	53900	53900	1
427	20240625	113000	33597300	53900	53900	53900	53900	1
428	20240625	112900	33543400	53900	53900	53900	53900	3
429	20240625	112800	33381700	53900	53900	53900	53900	0
430	20240625	112700	33381700	53900	53900	53900	53900	0
431	20240625	112600	33381700	53900	53900	53900	53900	1
432	20240625	112500	33327800	53900	53900	53900	53900	2
433	20240625	112400	33220000	53900	53900	53900	53900	1
434	20240625	112300	33166100	53900	53900	53900	53900	2
435	20240625	112200	33058300	53900	53900	53900	53900	0
436	20240625	112100	33058300	53900	53900	53900	53900	0
437	20240625	112000	33058300	53900	53900	53900	53900	1
438	20240625	111900	33004400	53900	53900	53900	53900	1
439	20240625	111800	32950500	53900	53900	53900	53900	4
440	20240625	111700	32734900	53900	53900	53900	53900	0
441	20240625	111600	32734900	53900	53900	53900	53900	3
442	20240625	111500	32573200	53900	53900	53900	53900	1
443	20240625	111400	32519300	53900	53900	53900	53900	1
444	20240625	111300	32465400	53900	53900	53900	53900	1
445	20240625	111200	32411500	53900	53900	53900	53900	0
446	20240625	111100	32411500	53900	53900	53900	53900	1
447	20240625	111000	32357600	53900	53900	53900	53900	2
448	20240625	110900	32249800	53900	53900	53900	53900	1
449	20240625	110800	32195900	53900	53900	53900	53900	0
450	20240625	110700	32195900	53900	53900	53900	53900	6
451	20240625	110600	31872500	53900	53900	53900	53900	1
452	20240625	110500	31818600	53900	53900	53900	53900	2
453	20240625	110400	31710800	53900	53900	53900	53900	0
454	20240625	110300	31710800	53900	53900	53900	53900	1
455	20240625	110200	31656900	53900	53900	53900	53900	17
456	20240625	110100	30740600	54000	54000	54000	54000	0
457	20240625	110000	30740600	54000	53900	54000	53900	3
458	20240625	105900	30578800	54000	54000	54000	54000	1
459	20240625	105800	30524800	54000	54000	54000	54000	3
460	20240625	105700	30362800	53900	53900	53900	53900	1
461	20240625	105600	30308900	53900	53900	53900	53900	0
462	20240625	105500	30308900	53900	53900	53900	53900	2
463	20240625	105400	30201100	53900	53900	53900	53900	0
464	20240625	105300	30201100	53900	53900	53900	53900	1
465	20240625	105200	30147200	53900	53900	53900	53900	0
466	20240625	105100	30147200	53900	53900	53900	53900	1
467	20240625	105000	30093300	53900	53900	53900	53900	1
468	20240625	104900	30039400	53900	53900	53900	53900	0
469	20240625	104800	30039400	53900	53900	53900	53900	0
470	20240625	104700	30039400	53900	53900	53900	53900	1
471	20240625	104600	29985500	53900	54000	54000	53900	2
472	20240625	104500	29877600	53900	53900	53900	53900	0
473	20240625	104400	29877600	53900	53900	53900	53900	0
474	20240625	104300	29877600	53900	53900	53900	53900	1
475	20240625	104200	29823700	54000	54000	54000	54000	1
476	20240625	104100	29769700	54000	53900	54000	53900	3
477	20240625	104000	29607900	53900	53900	53900	53900	1
478	20240625	103900	29554000	53900	53900	53900	53900	0
479	20240625	103800	29554000	53900	53900	53900	53900	0
480	20240625	103700	29554000	53900	54000	54000	53900	2
481	20240625	103600	29446100	53900	53900	53900	53900	1
482	20240625	103500	29392200	53900	53900	53900	53900	0
483	20240625	103400	29392200	53900	53900	53900	53900	0
484	20240625	103300	29392200	53900	53900	53900	53900	1
485	20240625	103200	29338300	53900	53900	53900	53900	1
486	20240625	103100	29284400	53900	53900	53900	53900	0
487	20240625	103000	29284400	53900	53900	53900	53900	0
488	20240625	102900	29284400	53900	53900	53900	53900	0
489	20240625	102800	29284400	53900	53900	53900	53900	1
490	20240625	102700	29230500	53900	53900	53900	53900	1
491	20240625	102600	29176600	54000	54000	54000	54000	1
492	20240625	102500	29122600	54000	54000	54000	54000	8
493	20240625	102400	28690600	53900	53900	53900	53900	0
494	20240625	102300	28690600	53900	53900	53900	53900	1
495	20240625	102200	28636700	53900	53900	53900	53900	1
496	20240625	102100	28582800	54000	54000	54000	54000	0
497	20240625	102000	28582800	54000	54000	54000	54000	0
498	20240625	101900	28582800	54000	53900	54000	53900	2
499	20240625	101800	28474900	53900	53900	53900	53900	0
500	20240625	101700	28474900	53900	53900	53900	53900	1
501	20240625	101600	28421000	53900	54000	54000	53900	2
502	20240625	101500	28313100	53900	53900	53900	53900	0
503	20240625	101400	28313100	53900	53900	53900	53900	0
504	20240625	101300	28313100	53900	53900	53900	53900	1
505	20240625	101200	28259200	53900	53900	53900	53900	0
506	20240625	101100	28259200	53900	53900	53900	53900	5
507	20240625	101000	27989700	53900	53900	53900	53900	0
508	20240625	100900	27989700	53900	53900	53900	53900	0
509	20240625	100800	27989700	53900	53900	53900	53900	1
510	20240625	100700	27935800	53900	53900	53900	53900	0
511	20240625	100600	27935800	53900	53900	53900	53900	10
512	20240625	100500	27396800	53900	53900	53900	53900	0
513	20240625	100400	27396800	53900	53900	53900	53900	0
514	20240625	100300	27396800	53900	53900	53900	53900	1
515	20240625	100200	27342900	54000	54000	54000	54000	0
516	20240625	100100	27342900	54000	54000	54000	54000	0
517	20240625	100000	27342900	54000	54000	54000	54000	1
518	20240625	095900	27288900	53900	53900	53900	53900	0
519	20240625	095800	27288900	53900	53900	53900	53900	1
520	20240625	095700	27235000	53900	53900	53900	53900	0
521	20240625	095600	27235000	53900	53900	53900	53900	0
522	20240625	095500	27235000	53900	53900	53900	53900	0
523	20240625	095400	27235000	53900	53900	53900	53900	1
524	20240625	095300	27181100	54000	54000	54000	53900	127
525	20240625	095200	20327300	54000	54000	54000	54000	0
526	20240625	095100	20327300	54000	54000	54000	54000	6
527	20240625	095000	20003300	54000	54000	54000	54000	0
528	20240625	094900	20003300	54000	54000	54000	54000	1
529	20240625	094800	19949300	54100	54100	54100	54100	1
530	20240625	094700	19895200	54100	54100	54100	54100	1
531	20240625	094600	19841100	54000	54000	54000	54000	0
532	20240625	094500	19841100	54000	54000	54000	54000	1
533	20240625	094400	19787100	54000	54000	54000	54000	1
534	20240625	094300	19733100	54000	54000	54000	54000	0
535	20240625	094200	19733100	54000	54000	54000	54000	0
536	20240625	094100	19733100	54000	54000	54000	54000	0
537	20240625	094000	19733100	54000	54000	54000	54000	0
538	20240625	093900	19733100	54000	54000	54000	54000	1
539	20240625	093800	19679100	54000	54000	54000	54000	0
540	20240625	093700	19679100	54000	54000	54000	54000	1
541	20240625	093600	19625100	54000	54000	54000	54000	0
542	20240625	093500	19625100	54000	54000	54000	54000	0
543	20240625	093400	19625100	54000	54000	54000	54000	0
544	20240625	093300	19625100	54000	54000	54000	54000	0
545	20240625	093200	19625100	54000	54000	54000	54000	5
546	20240625	093100	19355100	54000	54000	54000	54000	0
547	20240625	093000	19355100	54000	54000	54000	54000	1
548	20240625	092900	19301100	54000	54000	54000	54000	0
549	20240625	092800	19301100	54000	54000	54000	54000	0
550	20240625	092700	19301100	54000	54000	54000	54000	0
551	20240625	092600	19301100	54000	54000	54000	54000	1
552	20240625	092500	19247100	54000	54000	54000	54000	1
553	20240625	092400	19193100	54100	54100	54100	54100	2
554	20240625	092300	19084900	54100	54100	54100	54100	170
555	20240625	092200	9887900	54100	54100	54100	54100	32
556	20240625	092100	8156700	54000	54000	54000	54000	1
557	20240625	092000	8102700	54000	54000	54000	54000	0
558	20240625	091900	8102700	54000	54000	54000	54000	0
559	20240625	091800	8102700	54000	54000	54000	54000	0
560	20240625	091700	8102700	54000	54000	54000	54000	102
561	20240625	091600	2594700	54000	54000	54000	54000	0
562	20240625	091500	2594700	54000	54000	54000	54000	0
563	20240625	091400	2594700	54000	54000	54000	54000	0
564	20240625	091300	2594700	54000	54000	54000	54000	11
565	20240625	091200	2000700	54000	54000	54000	54000	1
566	20240625	091100	1946700	54000	54000	54000	54000	2
567	20240625	091000	1838700	54000	54000	54000	54000	1
568	20240625	090900	1784700	54000	54000	54000	54000	0
569	20240625	090800	1784700	54000	54000	54000	54000	0
570	20240625	090700	1784700	54000	54000	54000	54000	1
571	20240625	090600	1730700	54000	54000	54000	54000	0
572	20240625	090500	1730700	54000	54000	54000	54000	0
573	20240625	090400	1730700	54000	54000	54000	54000	3
574	20240625	090300	1568700	54000	54000	54000	54000	2
575	20240625	090200	1460700	54100	54100	54100	54100	11
576	20240625	090100	865600	54100	54100	54100	54100	2
577	20240625	090000	757400	54100	54100	54100	54100	9