KissMeData/011390/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185700	58576100	52300	52300	52300	52300	8
3	20240626	185600	58576100	52300	52300	52300	52300	0
4	20240626	185500	58576100	52300	52300	52300	52300	0
5	20240626	185400	58576100	52300	52300	52300	52300	0
6	20240626	185300	58576100	52300	52300	52300	52300	0
7	20240626	185200	58576100	52300	52300	52300	52300	0
8	20240626	185100	58576100	52300	52300	52300	52300	0
9	20240626	185000	58576100	52300	52300	52300	52300	0
10	20240626	184900	58576100	52300	52300	52300	52300	0
11	20240626	184800	58576100	52300	52300	52300	52300	0
12	20240626	184700	58576100	52300	52300	52300	52300	0
13	20240626	184600	58576100	52300	52300	52300	52300	0
14	20240626	184500	58576100	52300	52300	52300	52300	0
15	20240626	184400	58576100	52300	52300	52300	52300	0
16	20240626	184300	58576100	52300	52300	52300	52300	0
17	20240626	184200	58576100	52300	52300	52300	52300	0
18	20240626	184100	58576100	52300	52300	52300	52300	0
19	20240626	184000	58576100	52300	52300	52300	52300	0
20	20240626	183900	58576100	52300	52300	52300	52300	0
21	20240626	183800	58576100	52300	52300	52300	52300	0
22	20240626	183700	58576100	52300	52300	52300	52300	0
23	20240626	183600	58576100	52300	52300	52300	52300	0
24	20240626	183500	58576100	52300	52300	52300	52300	0
25	20240626	183400	58576100	52300	52300	52300	52300	0
26	20240626	183300	58576100	52300	52300	52300	52300	0
27	20240626	183200	58576100	52300	52300	52300	52300	0
28	20240626	183100	58576100	52300	52300	52300	52300	0
29	20240626	183000	58576100	52300	52300	52300	52300	0
30	20240626	182900	58576100	52300	52300	52300	52300	0
31	20240626	182800	58576100	52300	52300	52300	52300	0
32	20240626	182700	58576100	52300	52300	52300	52300	8
33	20240626	182600	58576100	52300	52300	52300	52300	0
34	20240626	182500	58576100	52300	52300	52300	52300	0
35	20240626	182400	58576100	52300	52300	52300	52300	0
36	20240626	182300	58576100	52300	52300	52300	52300	0
37	20240626	182200	58576100	52300	52300	52300	52300	0
38	20240626	182100	58576100	52300	52300	52300	52300	0
39	20240626	182000	58576100	52300	52300	52300	52300	0
40	20240626	181900	58576100	52300	52300	52300	52300	0
41	20240626	181800	58576100	52300	52300	52300	52300	0
42	20240626	181700	58576100	52300	52300	52300	52300	0
43	20240626	181600	58576100	52300	52300	52300	52300	0
44	20240626	181500	58576100	52300	52300	52300	52300	0
45	20240626	181400	58576100	52300	52300	52300	52300	0
46	20240626	181300	58576100	52300	52300	52300	52300	0
47	20240626	181200	58576100	52300	52300	52300	52300	0
48	20240626	181100	58576100	52300	52300	52300	52300	0
49	20240626	181000	58576100	52300	52300	52300	52300	0
50	20240626	180900	58576100	52300	52300	52300	52300	0
51	20240626	180800	58576100	52300	52300	52300	52300	0
52	20240626	180700	58576100	52300	52300	52300	52300	0
53	20240626	180600	58576100	52300	52300	52300	52300	0
54	20240626	180500	58576100	52300	52300	52300	52300	0
55	20240626	180400	58576100	52300	52300	52300	52300	0
56	20240626	180300	58576100	52300	52300	52300	52300	0
57	20240626	180200	58576100	52300	52300	52300	52300	0
58	20240626	180100	58576100	52300	52300	52300	52300	0
59	20240626	180000	58576100	52300	52300	52300	52300	0
60	20240626	175900	58576100	52300	52300	52300	52300	0
61	20240626	175800	58576100	52300	52300	52300	52300	0
62	20240626	175700	58576100	52300	52300	52300	52300	8
63	20240626	175600	58576100	52300	52300	52300	52300	0
64	20240626	175500	58576100	52300	52300	52300	52300	0
65	20240626	175400	58576100	52300	52300	52300	52300	0
66	20240626	175300	58576100	52300	52300	52300	52300	0
67	20240626	175200	58576100	52300	52300	52300	52300	0
68	20240626	175100	58576100	52300	52300	52300	52300	0
69	20240626	175000	58576100	52300	52300	52300	52300	0
70	20240626	174900	58576100	52300	52300	52300	52300	0
71	20240626	174800	58576100	52300	52300	52300	52300	0
72	20240626	174700	58576100	52300	52300	52300	52300	0
73	20240626	174600	58576100	52300	52300	52300	52300	0
74	20240626	174500	58576100	52300	52300	52300	52300	0
75	20240626	174400	58576100	52300	52300	52300	52300	0
76	20240626	174300	58576100	52300	52300	52300	52300	0
77	20240626	174200	58576100	52300	52300	52300	52300	0
78	20240626	174100	58576100	52300	52300	52300	52300	0
79	20240626	174000	58576100	52300	52300	52300	52300	0
80	20240626	173900	58576100	52300	52300	52300	52300	0
81	20240626	173800	58576100	52300	52300	52300	52300	0
82	20240626	173700	58576100	52300	52300	52300	52300	0
83	20240626	173600	58576100	52300	52300	52300	52300	0
84	20240626	173500	58576100	52300	52300	52300	52300	0
85	20240626	173400	58576100	52300	52300	52300	52300	0
86	20240626	173300	58576100	52300	52300	52300	52300	0
87	20240626	173200	58576100	52300	52300	52300	52300	0
88	20240626	173100	58576100	52300	52300	52300	52300	0
89	20240626	173000	58576100	52300	52300	52300	52300	0
90	20240626	172900	58576100	52300	52300	52300	52300	0
91	20240626	172800	58576100	52300	52300	52300	52300	0
92	20240626	172700	58576100	52300	52300	52300	52300	8
93	20240626	172600	58576100	52300	52300	52300	52300	0
94	20240626	172500	58576100	52300	52300	52300	52300	0
95	20240626	172400	58576100	52300	52300	52300	52300	0
96	20240626	172300	58576100	52300	52300	52300	52300	0
97	20240626	172200	58576100	52300	52300	52300	52300	0
98	20240626	172100	58576100	52300	52300	52300	52300	0
99	20240626	172000	58576100	52300	52300	52300	52300	0
100	20240626	171900	58576100	52300	52300	52300	52300	0
101	20240626	171800	58576100	52300	52300	52300	52300	0
102	20240626	171700	58576100	52300	52300	52300	52300	0
103	20240626	171600	58576100	52300	52300	52300	52300	0
104	20240626	171500	58576100	52300	52300	52300	52300	0
105	20240626	171400	58576100	52300	52300	52300	52300	0
106	20240626	171300	58576100	52300	52300	52300	52300	0
107	20240626	171200	58576100	52300	52300	52300	52300	0
108	20240626	171100	58576100	52300	52300	52300	52300	0
109	20240626	171000	58576100	52300	52300	52300	52300	0
110	20240626	170900	58576100	52300	52300	52300	52300	0
111	20240626	170800	58576100	52300	52300	52300	52300	0
112	20240626	170700	58576100	52300	52300	52300	52300	0
113	20240626	170600	58576100	52300	52300	52300	52300	0
114	20240626	170500	58576100	52300	52300	52300	52300	0
115	20240626	170400	58576100	52300	52300	52300	52300	0
116	20240626	170300	58576100	52300	52300	52300	52300	0
117	20240626	170200	58576100	52300	52300	52300	52300	0
118	20240626	170100	58576100	52300	52300	52300	52300	0
119	20240626	170000	58576100	52300	52300	52300	52300	0
120	20240626	165900	58576100	52300	52300	52300	52300	0
121	20240626	165800	58576100	52300	52300	52300	52300	0
122	20240626	165700	58576100	52300	52300	52300	52300	8
123	20240626	165600	58576100	52300	52300	52300	52300	0
124	20240626	165500	58576100	52300	52300	52300	52300	0
125	20240626	165400	58576100	52300	52300	52300	52300	0
126	20240626	165300	58576100	52300	52300	52300	52300	0
127	20240626	165200	58576100	52300	52300	52300	52300	0
128	20240626	165100	58576100	52300	52300	52300	52300	0
129	20240626	165000	58576100	52300	52300	52300	52300	0
130	20240626	164900	58576100	52300	52300	52300	52300	0
131	20240626	164800	58576100	52300	52300	52300	52300	0
132	20240626	164700	58576100	52300	52300	52300	52300	0
133	20240626	164600	58576100	52300	52300	52300	52300	0
134	20240626	164500	58576100	52300	52300	52300	52300	0
135	20240626	164400	58576100	52300	52300	52300	52300	0
136	20240626	164300	58576100	52300	52300	52300	52300	0
137	20240626	164200	58576100	52300	52300	52300	52300	0
138	20240626	164100	58576100	52300	52300	52300	52300	0
139	20240626	164000	58576100	52300	52300	52300	52300	0
140	20240626	163900	58576100	52300	52300	52300	52300	0
141	20240626	163800	58576100	52300	52300	52300	52300	0
142	20240626	163700	58576100	52300	52300	52300	52300	0
143	20240626	163600	58576100	52300	52300	52300	52300	0
144	20240626	163500	58576100	52300	52300	52300	52300	0
145	20240626	163400	58576100	52300	52300	52300	52300	0
146	20240626	163300	58576100	52300	52300	52300	52300	0
147	20240626	163200	58576100	52300	52300	52300	52300	0
148	20240626	163100	58576100	52300	52300	52300	52300	0
149	20240626	163000	58576100	52300	52300	52300	52300	0
150	20240626	162900	58576100	52300	52300	52300	52300	0
151	20240626	162800	58576100	52300	52300	52300	52300	0
152	20240626	162700	58576100	52300	52300	52300	52300	8
153	20240626	162600	58576100	52300	52300	52300	52300	0
154	20240626	162500	58576100	52300	52300	52300	52300	0
155	20240626	162400	58576100	52300	52300	52300	52300	0
156	20240626	162300	58576100	52300	52300	52300	52300	0
157	20240626	162200	58576100	52300	52300	52300	52300	0
158	20240626	162100	58576100	52300	52300	52300	52300	0
159	20240626	162000	58576100	52300	52300	52300	52300	0
160	20240626	161900	58576100	52300	52300	52300	52300	0
161	20240626	161800	58576100	52300	52300	52300	52300	0
162	20240626	161700	58576100	52300	52300	52300	52300	0
163	20240626	161600	58576100	52300	52300	52300	52300	0
164	20240626	161500	58576100	52300	52300	52300	52300	0
165	20240626	161400	58576100	52300	52300	52300	52300	0
166	20240626	161300	58576100	52300	52300	52300	52300	0
167	20240626	161200	58576100	52300	52300	52300	52300	0
168	20240626	161100	58576100	52300	52300	52300	52300	0
169	20240626	161000	58576100	52300	52300	52300	52300	0
170	20240626	160900	58576100	52300	52300	52300	52300	0
171	20240626	160800	58576100	52300	52300	52300	52300	0
172	20240626	160700	58576100	52300	52300	52300	52300	0
173	20240626	160600	58576100	52300	52300	52300	52300	0
174	20240626	160500	58576100	52300	52300	52300	52300	0
175	20240626	160400	58576100	52300	52300	52300	52300	0
176	20240626	160300	58576100	52300	52300	52300	52300	0
177	20240626	160200	58576100	52300	52300	52300	52300	0
178	20240626	160100	58576100	52300	52300	52300	52300	0
179	20240626	160000	58576100	52300	52300	52300	52300	0
180	20240626	155900	58576100	52300	52300	52300	52300	0
181	20240626	155800	58576100	52300	52300	52300	52300	0
182	20240626	155700	58576100	52300	52300	52300	52300	8
183	20240626	155600	58576100	52300	52300	52300	52300	0
184	20240626	155500	58576100	52300	52300	52300	52300	0
185	20240626	155400	58576100	52300	52300	52300	52300	0
186	20240626	155300	58576100	52300	52300	52300	52300	0
187	20240626	155200	58576100	52300	52300	52300	52300	0
188	20240626	155100	58576100	52300	52300	52300	52300	0
189	20240626	155000	58576100	52300	52300	52300	52300	0
190	20240626	154900	58576100	52300	52300	52300	52300	0
191	20240626	154800	58576100	52300	52300	52300	52300	0
192	20240626	154700	58576100	52300	52300	52300	52300	0
193	20240626	154600	58576100	52300	52300	52300	52300	0
194	20240626	154500	58576100	52300	52300	52300	52300	0
195	20240626	154400	58576100	52300	52300	52300	52300	0
196	20240626	154300	58576100	52300	52300	52300	52300	0
197	20240626	154200	58576100	52300	52300	52300	52300	0
198	20240626	154100	58576100	52300	52300	52300	52300	0
199	20240626	154000	58576100	52300	52300	52300	52300	0
200	20240626	153900	58576100	52300	52300	52300	52300	0
201	20240626	153800	58576100	52300	52300	52300	52300	0
202	20240626	153700	58576100	52300	52300	52300	52300	0
203	20240626	153600	58576100	52300	52300	52300	52300	0
204	20240626	153500	58576100	52300	52300	52300	52300	0
205	20240626	153400	58576100	52300	52300	52300	52300	0
206	20240626	153300	58576100	52300	52300	52300	52300	0
207	20240626	153200	58576100	52300	52300	52300	52300	0
208	20240626	153100	58576100	52300	52300	52300	52300	0
209	20240626	153000	58576100	52300	52300	52300	52300	8
210	20240626	152900	58157700	52300	52300	52300	52300	0
211	20240626	152800	58157700	52300	52300	52300	52300	0
212	20240626	152700	58157700	52300	52300	52300	52300	0
213	20240626	152600	58157700	52300	52300	52300	52300	0
214	20240626	152500	58157700	52300	52300	52300	52300	0
215	20240626	152400	58157700	52300	52300	52300	52300	0
216	20240626	152300	58157700	52300	52300	52300	52300	0
217	20240626	152200	58157700	52300	52300	52300	52300	0
218	20240626	152100	58157700	52300	52300	52300	52300	0
219	20240626	152000	58157700	52300	52300	52300	52300	0
220	20240626	151900	58157700	52300	52300	52300	52300	19
221	20240626	151800	57164000	52300	52300	52300	52300	1
222	20240626	151700	57111700	52200	52200	52200	52200	0
223	20240626	151600	57111700	52200	52200	52200	52200	1
224	20240626	151500	57059500	52100	52100	52100	52100	5
225	20240626	151400	56799000	52100	52100	52100	52100	0
226	20240626	151300	56799000	52100	52100	52100	52100	0
227	20240626	151200	56799000	52100	52100	52100	52100	26
228	20240626	151100	55444400	52000	52100	52100	52000	29
229	20240626	151000	53934400	52100	52100	52100	52100	6
230	20240626	150900	53621800	52100	52100	52100	52100	0
231	20240626	150800	53621800	52100	52100	52100	52100	0
232	20240626	150700	53621800	52100	52100	52100	52100	9
233	20240626	150600	53152900	52200	52200	52200	52200	0
234	20240626	150500	53152900	52200	52200	52200	52200	0
235	20240626	150400	53152900	52200	52200	52200	52200	1
236	20240626	150300	53100700	52200	52200	52200	52200	0
237	20240626	150200	53100700	52200	52200	52200	52200	0
238	20240626	150100	53100700	52200	52200	52200	52200	0
239	20240626	150000	53100700	52200	52200	52200	52200	1
240	20240626	145900	53048500	52200	52200	52200	52200	0
241	20240626	145800	53048500	52200	52200	52200	52200	0
242	20240626	145700	53048500	52200	52200	52200	52200	0
243	20240626	145600	53048500	52200	52200	52200	52200	0
244	20240626	145500	53048500	52200	52200	52200	52200	0
245	20240626	145400	53048500	52200	52200	52200	52200	0
246	20240626	145300	53048500	52200	52200	52200	52200	0
247	20240626	145200	53048500	52200	52200	52200	52200	2
248	20240626	145100	52944100	52200	52200	52200	52200	0
249	20240626	145000	52944100	52200	52200	52200	52200	0
250	20240626	144900	52944100	52200	52200	52200	52200	0
251	20240626	144800	52944100	52200	52200	52200	52200	0
252	20240626	144700	52944100	52200	52200	52200	52200	0
253	20240626	144600	52944100	52200	52200	52200	52200	1
254	20240626	144500	52891900	52200	52200	52200	52200	0
255	20240626	144400	52891900	52200	52200	52200	52200	0
256	20240626	144300	52891900	52200	52200	52200	52200	0
257	20240626	144200	52891900	52200	52200	52200	52200	1
258	20240626	144100	52839700	52200	52200	52200	52200	0
259	20240626	144000	52839700	52200	52200	52200	52200	1
260	20240626	143900	52787500	52000	52000	52000	52000	0
261	20240626	143800	52787500	52000	52000	52000	52000	0
262	20240626	143700	52787500	52000	52000	52000	52000	0
263	20240626	143600	52787500	52000	52000	52000	52000	0
264	20240626	143500	52787500	52000	52100	52100	52000	147
265	20240626	143400	45136300	52100	52100	52100	52100	0
266	20240626	143300	45136300	52100	52100	52100	52100	0
267	20240626	143200	45136300	52100	52100	52100	52100	0
268	20240626	143100	45136300	52100	52100	52100	52100	0
269	20240626	143000	45136300	52100	52100	52100	52100	0
270	20240626	142900	45136300	52100	52100	52100	52100	0
271	20240626	142800	45136300	52100	52100	52100	52100	0
272	20240626	142700	45136300	52100	52100	52100	52100	2
273	20240626	142600	45032100	52100	52100	52100	52100	0
274	20240626	142500	45032100	52100	52200	52200	52100	54
275	20240626	142400	42215800	52200	52200	52200	52200	0
276	20240626	142300	42215800	52200	52200	52200	52200	0
277	20240626	142200	42215800	52200	52200	52200	52200	0
278	20240626	142100	42215800	52200	52200	52200	52200	0
279	20240626	142000	42215800	52200	52200	52200	52200	0
280	20240626	141900	42215800	52200	52200	52200	52200	0
281	20240626	141800	42215800	52200	52200	52200	52200	0
282	20240626	141700	42215800	52200	52200	52200	52200	0
283	20240626	141600	42215800	52200	52200	52200	52200	0
284	20240626	141500	42215800	52200	52200	52200	52200	0
285	20240626	141400	42215800	52200	52200	52200	52200	0
286	20240626	141300	42215800	52200	52200	52200	52200	0
287	20240626	141200	42215800	52200	52200	52200	52200	0
288	20240626	141100	42215800	52200	52200	52200	52200	0
289	20240626	141000	42215800	52200	52200	52200	52200	9
290	20240626	140900	41746000	52300	52300	52300	52300	0
291	20240626	140800	41746000	52300	52300	52300	52300	0
292	20240626	140700	41746000	52300	52300	52300	52300	0
293	20240626	140600	41746000	52300	52300	52300	52300	0
294	20240626	140500	41746000	52300	52300	52300	52300	0
295	20240626	140400	41746000	52300	52300	52300	52300	0
296	20240626	140300	41746000	52300	52300	52300	52300	0
297	20240626	140200	41746000	52300	52300	52300	52300	0
298	20240626	140100	41746000	52300	52300	52300	52300	0
299	20240626	140000	41746000	52300	52300	52300	52300	0
300	20240626	135900	41746000	52300	52300	52300	52300	0
301	20240626	135800	41746000	52300	52300	52300	52300	0
302	20240626	135700	41746000	52300	52300	52300	52300	0
303	20240626	135600	41746000	52300	52300	52300	52300	0
304	20240626	135500	41746000	52300	52300	52300	52300	13
305	20240626	135400	41066100	52400	52400	52400	52400	0
306	20240626	135300	41066100	52400	52400	52400	52400	0
307	20240626	135200	41066100	52400	52400	52400	52400	0
308	20240626	135100	41066100	52400	52400	52400	52400	0
309	20240626	135000	41066100	52400	52400	52400	52400	0
310	20240626	134900	41066100	52400	52400	52400	52400	0
311	20240626	134800	41066100	52400	52400	52400	52400	0
312	20240626	134700	41066100	52400	52400	52400	52400	0
313	20240626	134600	41066100	52400	52400	52400	52400	0
314	20240626	134500	41066100	52400	52400	52400	52400	0
315	20240626	134400	41066100	52400	52400	52400	52400	0
316	20240626	134300	41066100	52400	52400	52400	52400	0
317	20240626	134200	41066100	52400	52400	52400	52400	0
318	20240626	134100	41066100	52400	52400	52400	52400	0
319	20240626	134000	41066100	52400	52400	52400	52400	0
320	20240626	133900	41066100	52400	52400	52400	52400	0
321	20240626	133800	41066100	52400	52400	52400	52400	0
322	20240626	133700	41066100	52400	52400	52400	52400	0
323	20240626	133600	41066100	52400	52400	52400	52400	0
324	20240626	133500	41066100	52400	52400	52400	52400	0
325	20240626	133400	41066100	52400	52400	52400	52400	0
326	20240626	133300	41066100	52400	52400	52400	52400	1
327	20240626	133200	41013700	52400	52400	52400	52400	0
328	20240626	133100	41013700	52400	52400	52400	52400	10
329	20240626	133000	40489700	52400	52400	52400	52400	0
330	20240626	132900	40489700	52400	52400	52400	52400	0
331	20240626	132800	40489700	52400	52400	52400	52400	0
332	20240626	132700	40489700	52400	52400	52400	52400	0
333	20240626	132600	40489700	52400	52400	52400	52400	0
334	20240626	132500	40489700	52400	52400	52400	52400	0
335	20240626	132400	40489700	52400	52400	52400	52400	1
336	20240626	132300	40437300	52400	52400	52400	52400	0
337	20240626	132200	40437300	52400	52400	52400	52400	1
338	20240626	132100	40384900	52400	52400	52400	52400	5
339	20240626	132000	40122900	52400	52400	52400	52400	1
340	20240626	131900	40070500	52400	52400	52400	52400	0
341	20240626	131800	40070500	52400	52400	52400	52400	0
342	20240626	131700	40070500	52400	52400	52400	52400	0
343	20240626	131600	40070500	52400	52400	52400	52400	0
344	20240626	131500	40070500	52400	52400	52400	52400	0
345	20240626	131400	40070500	52400	52400	52400	52400	0
346	20240626	131300	40070500	52400	52400	52400	52400	0
347	20240626	131200	40070500	52400	52400	52400	52400	1
348	20240626	131100	40018100	52400	52400	52400	52400	0
349	20240626	131000	40018100	52400	52400	52400	52400	0
350	20240626	130900	40018100	52400	52400	52400	52400	0
351	20240626	130800	40018100	52400	52400	52400	52400	0
352	20240626	130700	40018100	52400	52400	52400	52400	0
353	20240626	130600	40018100	52400	52400	52400	52400	2
354	20240626	130500	39913300	52400	52400	52400	52400	0
355	20240626	130400	39913300	52400	52400	52400	52400	0
356	20240626	130300	39913300	52400	52400	52400	52400	0
357	20240626	130200	39913300	52400	52400	52400	52400	0
358	20240626	130100	39913300	52400	52400	52400	52400	1
359	20240626	130000	39860900	52400	52400	52400	52400	0
360	20240626	125900	39860900	52400	52400	52400	52400	0
361	20240626	125800	39860900	52400	52400	52400	52400	1
362	20240626	125700	39808500	52400	52400	52400	52400	0
363	20240626	125600	39808500	52400	52400	52400	52400	0
364	20240626	125500	39808500	52400	52400	52400	52400	0
365	20240626	125400	39808500	52400	52400	52400	52400	0
366	20240626	125300	39808500	52400	52400	52400	52400	0
367	20240626	125200	39808500	52400	52400	52400	52400	0
368	20240626	125100	39808500	52400	52400	52400	52400	0
369	20240626	125000	39808500	52400	52400	52400	52400	0
370	20240626	124900	39808500	52400	52400	52400	52400	40
371	20240626	124800	37712500	52300	52300	52300	52300	0
372	20240626	124700	37712500	52300	52300	52300	52300	0
373	20240626	124600	37712500	52300	52300	52300	52300	0
374	20240626	124500	37712500	52300	52300	52300	52300	0
375	20240626	124400	37712500	52300	52300	52300	52300	0
376	20240626	124300	37712500	52300	52300	52300	52300	0
377	20240626	124200	37712500	52300	52300	52300	52300	0
378	20240626	124100	37712500	52300	52300	52300	52300	0
379	20240626	124000	37712500	52300	52300	52300	52300	0
380	20240626	123900	37712500	52300	52300	52300	52300	0
381	20240626	123800	37712500	52300	52300	52300	52300	0
382	20240626	123700	37712500	52300	52300	52300	52300	0
383	20240626	123600	37712500	52300	52300	52300	52300	0
384	20240626	123500	37712500	52300	52300	52300	52300	0
385	20240626	123400	37712500	52300	52300	52300	52300	117
386	20240626	123300	31593400	52300	52300	52300	52300	0
387	20240626	123200	31593400	52300	52300	52300	52300	0
388	20240626	123100	31593400	52300	52300	52300	52300	0
389	20240626	123000	31593400	52300	52300	52300	52300	0
390	20240626	122900	31593400	52300	52300	52300	52300	0
391	20240626	122800	31593400	52300	52300	52300	52300	1
392	20240626	122700	31541100	52300	52300	52300	52300	2
393	20240626	122600	31436500	52300	52300	52300	52300	3
394	20240626	122500	31279600	52300	52300	52300	52300	0
395	20240626	122400	31279600	52300	52300	52300	52300	0
396	20240626	122300	31279600	52300	52300	52300	52300	0
397	20240626	122200	31279600	52300	52300	52300	52300	0
398	20240626	122100	31279600	52300	52300	52300	52300	0
399	20240626	122000	31279600	52300	52300	52300	52300	0
400	20240626	121900	31279600	52300	52300	52300	52300	0
401	20240626	121800	31279600	52300	52300	52300	52300	0
402	20240626	121700	31279600	52300	52300	52300	52300	2
403	20240626	121600	31175000	52300	52300	52300	52300	0
404	20240626	121500	31175000	52300	52300	52300	52300	1
405	20240626	121400	31122700	52200	52200	52200	52200	0
406	20240626	121300	31122700	52200	52200	52200	52200	19
407	20240626	121200	30130900	52200	52200	52200	52200	0
408	20240626	121100	30130900	52200	52200	52200	52200	0
409	20240626	121000	30130900	52200	52200	52200	52200	0
410	20240626	120900	30130900	52200	52200	52200	52200	0
411	20240626	120800	30130900	52200	52200	52200	52200	0
412	20240626	120700	30130900	52200	52200	52200	52200	27
413	20240626	120600	28721500	52300	52300	52300	52300	0
414	20240626	120500	28721500	52300	52300	52300	52300	0
415	20240626	120400	28721500	52300	52300	52300	52300	0
416	20240626	120300	28721500	52300	52300	52300	52300	0
417	20240626	120200	28721500	52300	52300	52300	52300	0
418	20240626	120100	28721500	52300	52300	52300	52300	0
419	20240626	120000	28721500	52300	52300	52300	52300	28
420	20240626	115900	27257100	52400	52400	52400	52400	13
421	20240626	115800	26575900	52500	52500	52500	52500	0
422	20240626	115700	26575900	52500	52500	52500	52500	0
423	20240626	115600	26575900	52500	52500	52500	52500	0
424	20240626	115500	26575900	52500	52500	52500	52500	65
425	20240626	115400	23163400	52600	52600	52600	52600	0
426	20240626	115300	23163400	52600	52600	52600	52600	0
427	20240626	115200	23163400	52600	52600	52600	52600	0
428	20240626	115100	23163400	52600	52600	52600	52600	0
429	20240626	115000	23163400	52600	52600	52600	52600	0
430	20240626	114900	23163400	52600	52600	52600	52600	0
431	20240626	114800	23163400	52600	52600	52600	52600	0
432	20240626	114700	23163400	52600	52600	52600	52600	0
433	20240626	114600	23163400	52600	52600	52600	52600	0
434	20240626	114500	23163400	52600	52600	52600	52600	0
435	20240626	114400	23163400	52600	52600	52600	52600	0
436	20240626	114300	23163400	52600	52600	52600	52600	0
437	20240626	114200	23163400	52600	52600	52600	52600	0
438	20240626	114100	23163400	52600	52600	52600	52600	0
439	20240626	114000	23163400	52600	52600	52600	52600	0
440	20240626	113900	23163400	52600	52600	52600	52600	0
441	20240626	113800	23163400	52600	52600	52600	52600	0
442	20240626	113700	23163400	52600	52600	52600	52600	0
443	20240626	113600	23163400	52600	52600	52600	52600	0
444	20240626	113500	23163400	52600	52600	52600	52600	0
445	20240626	113400	23163400	52600	52600	52600	52600	0
446	20240626	113300	23163400	52600	52600	52600	52600	0
447	20240626	113200	23163400	52600	52600	52600	52600	0
448	20240626	113100	23163400	52600	52600	52600	52600	0
449	20240626	113000	23163400	52600	52600	52600	52600	0
450	20240626	112900	23163400	52600	52600	52600	52600	0
451	20240626	112800	23163400	52600	52600	52600	52600	0
452	20240626	112700	23163400	52600	52600	52600	52600	0
453	20240626	112600	23163400	52600	52600	52600	52600	0
454	20240626	112500	23163400	52600	52600	52600	52600	0
455	20240626	112400	23163400	52600	52600	52600	52600	0
456	20240626	112300	23163400	52600	52600	52600	52600	0
457	20240626	112200	23163400	52600	52600	52600	52600	0
458	20240626	112100	23163400	52600	52600	52600	52600	0
459	20240626	112000	23163400	52600	52600	52600	52600	0
460	20240626	111900	23163400	52600	52600	52600	52600	0
461	20240626	111800	23163400	52600	52600	52600	52600	0
462	20240626	111700	23163400	52600	52600	52600	52600	0
463	20240626	111600	23163400	52600	52600	52600	52600	0
464	20240626	111500	23163400	52600	52600	52600	52600	0
465	20240626	111400	23163400	52600	52600	52600	52600	2
466	20240626	111300	23058200	52500	52500	52500	52500	0
467	20240626	111200	23058200	52500	52500	52500	52500	0
468	20240626	111100	23058200	52500	52500	52500	52500	0
469	20240626	111000	23058200	52500	52500	52500	52500	0
470	20240626	110900	23058200	52500	52500	52500	52500	0
471	20240626	110800	23058200	52500	52500	52500	52500	0
472	20240626	110700	23058200	52500	52500	52500	52500	0
473	20240626	110600	23058200	52500	52500	52500	52500	0
474	20240626	110500	23058200	52500	52500	52500	52500	0
475	20240626	110400	23058200	52500	52500	52500	52500	0
476	20240626	110300	23058200	52500	52500	52500	52500	0
477	20240626	110200	23058200	52500	52500	52500	52500	0
478	20240626	110100	23058200	52500	52500	52500	52500	0
479	20240626	110000	23058200	52500	52500	52500	52500	0
480	20240626	105900	23058200	52500	52500	52500	52500	0
481	20240626	105800	23058200	52500	52500	52500	52500	0
482	20240626	105700	23058200	52500	52500	52500	52500	0
483	20240626	105600	23058200	52500	52500	52500	52500	0
484	20240626	105500	23058200	52500	52500	52500	52500	1
485	20240626	105400	23005700	53000	53000	53000	53000	0
486	20240626	105300	23005700	53000	53000	53000	53000	0
487	20240626	105200	23005700	53000	53000	53000	53000	0
488	20240626	105100	23005700	53000	53000	53000	53000	0
489	20240626	105000	23005700	53000	53000	53000	53000	0
490	20240626	104900	23005700	53000	53000	53000	53000	0
491	20240626	104800	23005700	53000	53000	53000	53000	0
492	20240626	104700	23005700	53000	53000	53000	53000	0
493	20240626	104600	23005700	53000	53000	53000	53000	0
494	20240626	104500	23005700	53000	53000	53000	53000	0
495	20240626	104400	23005700	53000	53000	53000	53000	0
496	20240626	104300	23005700	53000	53000	53000	53000	0
497	20240626	104200	23005700	53000	53000	53000	53000	0
498	20240626	104100	23005700	53000	52400	53000	52400	133
499	20240626	104000	16031100	52500	52700	52700	52500	61
500	20240626	103900	12826400	52500	52500	52500	52500	0
501	20240626	103800	12826400	52500	52500	52500	52500	0
502	20240626	103700	12826400	52500	52500	52500	52500	0
503	20240626	103600	12826400	52500	52500	52500	52500	0
504	20240626	103500	12826400	52500	52500	52500	52500	0
505	20240626	103400	12826400	52500	52500	52500	52500	0
506	20240626	103300	12826400	52500	52600	52600	52500	58
507	20240626	103200	9780900	52700	52700	52700	52700	0
508	20240626	103100	9780900	52700	52700	52700	52700	0
509	20240626	103000	9780900	52700	52700	52700	52700	0
510	20240626	102900	9780900	52700	52700	52700	52700	0
511	20240626	102800	9780900	52700	52800	52800	52700	20
512	20240626	102700	8726600	52700	52700	52700	52700	0
513	20240626	102600	8726600	52700	52700	52700	52700	0
514	20240626	102500	8726600	52700	52700	52700	52700	0
515	20240626	102400	8726600	52700	52700	52700	52700	0
516	20240626	102300	8726600	52700	52700	52700	52700	0
517	20240626	102200	8726600	52700	52700	52700	52700	0
518	20240626	102100	8726600	52700	52700	52700	52700	0
519	20240626	102000	8726600	52700	52700	52700	52700	0
520	20240626	101900	8726600	52700	52700	52700	52700	0
521	20240626	101800	8726600	52700	52700	52700	52700	0
522	20240626	101700	8726600	52700	52700	52700	52700	0
523	20240626	101600	8726600	52700	52700	52700	52700	0
524	20240626	101500	8726600	52700	52700	52700	52700	0
525	20240626	101400	8726600	52700	52700	52700	52700	0
526	20240626	101300	8726600	52700	52700	52700	52700	0
527	20240626	101200	8726600	52700	52700	52700	52700	0
528	20240626	101100	8726600	52700	52800	52800	52700	57
529	20240626	101000	5722300	52700	52700	52700	52700	0
530	20240626	100900	5722300	52700	52700	52700	52700	0
531	20240626	100800	5722300	52700	52700	52700	52700	0
532	20240626	100700	5722300	52700	52700	52700	52700	0
533	20240626	100600	5722300	52700	52700	52700	52700	0
534	20240626	100500	5722300	52700	52700	52700	52700	0
535	20240626	100400	5722300	52700	52700	52700	52700	0
536	20240626	100300	5722300	52700	52700	52700	52700	0
537	20240626	100200	5722300	52700	52700	52700	52700	0
538	20240626	100100	5722300	52700	52700	52700	52700	0
539	20240626	100000	5722300	52700	52700	52700	52700	0
540	20240626	095900	5722300	52700	52700	52700	52700	0
541	20240626	095800	5722300	52700	52700	52700	52700	0
542	20240626	095700	5722300	52700	52700	52700	52700	0
543	20240626	095600	5722300	52700	52700	52700	52700	1
544	20240626	095500	5669600	52700	52700	52700	52700	0
545	20240626	095400	5669600	52700	52700	52700	52700	0
546	20240626	095300	5669600	52700	52800	52800	52700	24
547	20240626	095200	4402800	52900	52900	52900	52900	0
548	20240626	095100	4402800	52900	52900	52900	52900	1
549	20240626	095000	4349900	53300	53300	53300	53300	0
550	20240626	094900	4349900	53300	53300	53300	53300	0
551	20240626	094800	4349900	53300	53300	53300	53300	0
552	20240626	094700	4349900	53300	53300	53300	53300	0
553	20240626	094600	4349900	53300	53300	53300	53300	0
554	20240626	094500	4349900	53300	53300	53300	53300	1
555	20240626	094400	4296600	53200	53200	53200	53200	0
556	20240626	094300	4296600	53200	53200	53200	53200	0
557	20240626	094200	4296600	53200	53200	53200	53200	60
558	20240626	094100	1104600	53200	53200	53200	53200	0
559	20240626	094000	1104600	53200	53200	53200	53200	0
560	20240626	093900	1104600	53200	53200	53200	53200	0
561	20240626	093800	1104600	53200	53200	53200	53200	0
562	20240626	093700	1104600	53200	53200	53200	53200	0
563	20240626	093600	1104600	53200	53200	53200	53200	0
564	20240626	093500	1104600	53200	53200	53200	53200	0
565	20240626	093400	1104600	53200	53200	53200	53200	0
566	20240626	093300	1104600	53200	53200	53200	53200	0
567	20240626	093200	1104600	53200	53200	53200	53200	0
568	20240626	093100	1104600	53200	53200	53200	53200	0
569	20240626	093000	1104600	53200	53200	53200	53200	2
570	20240626	092900	998200	53200	53200	53200	53200	0
571	20240626	092800	998200	53200	53200	53200	53200	0
572	20240626	092700	998200	53200	53200	53200	53200	0
573	20240626	092600	998200	53200	53200	53200	53200	0
574	20240626	092500	998200	53200	53200	53200	53200	0
575	20240626	092400	998200	53200	53200	53200	53200	2
576	20240626	092300	891800	52500	52500	52500	52500	0
577	20240626	092200	891800	52500	52500	52500	52500	0
578	20240626	092100	891800	52500	52500	52500	52500	0
579	20240626	092000	891800	52500	52500	52500	52500	0
580	20240626	091900	891800	52500	52500	52500	52500	0
581	20240626	091800	891800	52500	52500	52500	52500	0
582	20240626	091700	891800	52500	52500	52500	52500	0
583	20240626	091600	891800	52500	52500	52500	52500	0
584	20240626	091500	891800	52500	52500	52500	52500	0
585	20240626	091400	891800	52500	52500	52500	52500	0
586	20240626	091300	891800	52500	52500	52500	52500	0
587	20240626	091200	891800	52500	52500	52500	52500	0
588	20240626	091100	891800	52500	52500	52500	52500	0
589	20240626	091000	891800	52500	52500	52500	52500	0
590	20240626	090900	891800	52500	52500	52500	52500	9
591	20240626	090800	419300	53200	53200	53200	53200	0
592	20240626	090700	419300	53200	53200	53200	53200	0
593	20240626	090600	419300	53200	53200	53200	53200	1
594	20240626	090500	366100	52300	52300	52300	52300	0
595	20240626	090400	366100	52300	52300	52300	52300	0
596	20240626	090300	366100	52300	52300	52300	52300	0
597	20240626	090200	366100	52300	52300	52300	52300	0
598	20240626	090100	366100	52300	52300	52300	52300	0
599	20240626	090000	366100	52300	52300	52300	52300	7