KissMeData/017390/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190300	371744000	57300	57300	57300	57300	176
3	20240626	190200	371744000	57300	57300	57300	57300	0
4	20240626	190100	371744000	57300	57300	57300	57300	0
5	20240626	190000	371744000	57300	57300	57300	57300	0
6	20240626	185900	371744000	57300	57300	57300	57300	0
7	20240626	185800	371744000	57300	57300	57300	57300	0
8	20240626	185700	371744000	57300	57300	57300	57300	0
9	20240626	185600	371744000	57300	57300	57300	57300	0
10	20240626	185500	371744000	57300	57300	57300	57300	0
11	20240626	185400	371744000	57300	57300	57300	57300	0
12	20240626	185300	371744000	57300	57300	57300	57300	0
13	20240626	185200	371744000	57300	57300	57300	57300	0
14	20240626	185100	371744000	57300	57300	57300	57300	0
15	20240626	185000	371744000	57300	57300	57300	57300	0
16	20240626	184900	371744000	57300	57300	57300	57300	0
17	20240626	184800	371744000	57300	57300	57300	57300	0
18	20240626	184700	371744000	57300	57300	57300	57300	0
19	20240626	184600	371744000	57300	57300	57300	57300	0
20	20240626	184500	371744000	57300	57300	57300	57300	0
21	20240626	184400	371744000	57300	57300	57300	57300	0
22	20240626	184300	371744000	57300	57300	57300	57300	0
23	20240626	184200	371744000	57300	57300	57300	57300	0
24	20240626	184100	371744000	57300	57300	57300	57300	0
25	20240626	184000	371744000	57300	57300	57300	57300	0
26	20240626	183900	371744000	57300	57300	57300	57300	0
27	20240626	183800	371744000	57300	57300	57300	57300	0
28	20240626	183700	371744000	57300	57300	57300	57300	0
29	20240626	183600	371744000	57300	57300	57300	57300	0
30	20240626	183500	371744000	57300	57300	57300	57300	0
31	20240626	183400	371744000	57300	57300	57300	57300	0
32	20240626	183300	371744000	57300	57300	57300	57300	176
33	20240626	183200	371744000	57300	57300	57300	57300	0
34	20240626	183100	371744000	57300	57300	57300	57300	0
35	20240626	183000	371744000	57300	57300	57300	57300	0
36	20240626	182900	371744000	57300	57300	57300	57300	0
37	20240626	182800	371744000	57300	57300	57300	57300	0
38	20240626	182700	371744000	57300	57300	57300	57300	0
39	20240626	182600	371744000	57300	57300	57300	57300	0
40	20240626	182500	371744000	57300	57300	57300	57300	0
41	20240626	182400	371744000	57300	57300	57300	57300	0
42	20240626	182300	371744000	57300	57300	57300	57300	0
43	20240626	182200	371744000	57300	57300	57300	57300	0
44	20240626	182100	371744000	57300	57300	57300	57300	0
45	20240626	182000	371744000	57300	57300	57300	57300	0
46	20240626	181900	371744000	57300	57300	57300	57300	0
47	20240626	181800	371744000	57300	57300	57300	57300	0
48	20240626	181700	371744000	57300	57300	57300	57300	0
49	20240626	181600	371744000	57300	57300	57300	57300	0
50	20240626	181500	371744000	57300	57300	57300	57300	0
51	20240626	181400	371744000	57300	57300	57300	57300	0
52	20240626	181300	371744000	57300	57300	57300	57300	0
53	20240626	181200	371744000	57300	57300	57300	57300	0
54	20240626	181100	371744000	57300	57300	57300	57300	0
55	20240626	181000	371744000	57300	57300	57300	57300	0
56	20240626	180900	371744000	57300	57300	57300	57300	0
57	20240626	180800	371744000	57300	57300	57300	57300	0
58	20240626	180700	371744000	57300	57300	57300	57300	0
59	20240626	180600	371744000	57300	57300	57300	57300	0
60	20240626	180500	371744000	57300	57300	57300	57300	0
61	20240626	180400	371744000	57300	57300	57300	57300	0
62	20240626	180300	371744000	57300	57300	57300	57300	176
63	20240626	180200	371744000	57300	57300	57300	57300	0
64	20240626	180100	371744000	57300	57300	57300	57300	0
65	20240626	180000	371744000	57300	57300	57300	57300	0
66	20240626	175900	371744000	57300	57300	57300	57300	0
67	20240626	175800	371744000	57300	57300	57300	57300	0
68	20240626	175700	371744000	57300	57300	57300	57300	0
69	20240626	175600	371744000	57300	57300	57300	57300	0
70	20240626	175500	371744000	57300	57300	57300	57300	0
71	20240626	175400	371744000	57300	57300	57300	57300	0
72	20240626	175300	371744000	57300	57300	57300	57300	0
73	20240626	175200	371744000	57300	57300	57300	57300	0
74	20240626	175100	371744000	57300	57300	57300	57300	0
75	20240626	175000	371744000	57300	57300	57300	57300	0
76	20240626	174900	371744000	57300	57300	57300	57300	0
77	20240626	174800	371744000	57300	57300	57300	57300	0
78	20240626	174700	371744000	57300	57300	57300	57300	0
79	20240626	174600	371744000	57300	57300	57300	57300	0
80	20240626	174500	371744000	57300	57300	57300	57300	0
81	20240626	174400	371744000	57300	57300	57300	57300	0
82	20240626	174300	371744000	57300	57300	57300	57300	0
83	20240626	174200	371744000	57300	57300	57300	57300	0
84	20240626	174100	371744000	57300	57300	57300	57300	0
85	20240626	174000	371744000	57300	57300	57300	57300	0
86	20240626	173900	371744000	57300	57300	57300	57300	0
87	20240626	173800	371744000	57300	57300	57300	57300	0
88	20240626	173700	371744000	57300	57300	57300	57300	0
89	20240626	173600	371744000	57300	57300	57300	57300	0
90	20240626	173500	371744000	57300	57300	57300	57300	0
91	20240626	173400	371744000	57300	57300	57300	57300	0
92	20240626	173300	371744000	57300	57300	57300	57300	176
93	20240626	173200	371744000	57300	57300	57300	57300	0
94	20240626	173100	371744000	57300	57300	57300	57300	0
95	20240626	173000	371744000	57300	57300	57300	57300	0
96	20240626	172900	371744000	57300	57300	57300	57300	0
97	20240626	172800	371744000	57300	57300	57300	57300	0
98	20240626	172700	371744000	57300	57300	57300	57300	0
99	20240626	172600	371744000	57300	57300	57300	57300	0
100	20240626	172500	371744000	57300	57300	57300	57300	0
101	20240626	172400	371744000	57300	57300	57300	57300	0
102	20240626	172300	371744000	57300	57300	57300	57300	0
103	20240626	172200	371744000	57300	57300	57300	57300	0
104	20240626	172100	371744000	57300	57300	57300	57300	0
105	20240626	172000	371744000	57300	57300	57300	57300	0
106	20240626	171900	371744000	57300	57300	57300	57300	0
107	20240626	171800	371744000	57300	57300	57300	57300	0
108	20240626	171700	371744000	57300	57300	57300	57300	0
109	20240626	171600	371744000	57300	57300	57300	57300	0
110	20240626	171500	371744000	57300	57300	57300	57300	0
111	20240626	171400	371744000	57300	57300	57300	57300	0
112	20240626	171300	371744000	57300	57300	57300	57300	0
113	20240626	171200	371744000	57300	57300	57300	57300	0
114	20240626	171100	371744000	57300	57300	57300	57300	0
115	20240626	171000	371744000	57300	57300	57300	57300	0
116	20240626	170900	371744000	57300	57300	57300	57300	0
117	20240626	170800	371744000	57300	57300	57300	57300	0
118	20240626	170700	371744000	57300	57300	57300	57300	0
119	20240626	170600	371744000	57300	57300	57300	57300	0
120	20240626	170500	371744000	57300	57300	57300	57300	0
121	20240626	170400	371744000	57300	57300	57300	57300	0
122	20240626	170300	371744000	57300	57300	57300	57300	176
123	20240626	170200	371744000	57300	57300	57300	57300	0
124	20240626	170100	371744000	57300	57300	57300	57300	0
125	20240626	170000	371744000	57300	57300	57300	57300	0
126	20240626	165900	371744000	57300	57300	57300	57300	0
127	20240626	165800	371744000	57300	57300	57300	57300	0
128	20240626	165700	371744000	57300	57300	57300	57300	0
129	20240626	165600	371744000	57300	57300	57300	57300	0
130	20240626	165500	371744000	57300	57300	57300	57300	0
131	20240626	165400	371744000	57300	57300	57300	57300	0
132	20240626	165300	371744000	57300	57300	57300	57300	0
133	20240626	165200	371744000	57300	57300	57300	57300	0
134	20240626	165100	371744000	57300	57300	57300	57300	0
135	20240626	165000	371744000	57300	57300	57300	57300	0
136	20240626	164900	371744000	57300	57300	57300	57300	0
137	20240626	164800	371744000	57300	57300	57300	57300	0
138	20240626	164700	371744000	57300	57300	57300	57300	0
139	20240626	164600	371744000	57300	57300	57300	57300	0
140	20240626	164500	371744000	57300	57300	57300	57300	0
141	20240626	164400	371744000	57300	57300	57300	57300	0
142	20240626	164300	371744000	57300	57300	57300	57300	0
143	20240626	164200	371744000	57300	57300	57300	57300	0
144	20240626	164100	371744000	57300	57300	57300	57300	0
145	20240626	164000	371744000	57300	57300	57300	57300	0
146	20240626	163900	371744000	57300	57300	57300	57300	0
147	20240626	163800	371744000	57300	57300	57300	57300	0
148	20240626	163700	371744000	57300	57300	57300	57300	0
149	20240626	163600	371744000	57300	57300	57300	57300	0
150	20240626	163500	371744000	57300	57300	57300	57300	0
151	20240626	163400	371744000	57300	57300	57300	57300	0
152	20240626	163300	371744000	57300	57300	57300	57300	176
153	20240626	163200	371744000	57300	57300	57300	57300	0
154	20240626	163100	371744000	57300	57300	57300	57300	0
155	20240626	163000	371744000	57300	57300	57300	57300	0
156	20240626	162900	371744000	57300	57300	57300	57300	0
157	20240626	162800	371744000	57300	57300	57300	57300	0
158	20240626	162700	371744000	57300	57300	57300	57300	0
159	20240626	162600	371744000	57300	57300	57300	57300	0
160	20240626	162500	371744000	57300	57300	57300	57300	0
161	20240626	162400	371744000	57300	57300	57300	57300	0
162	20240626	162300	371744000	57300	57300	57300	57300	0
163	20240626	162200	371744000	57300	57300	57300	57300	0
164	20240626	162100	371744000	57300	57300	57300	57300	0
165	20240626	162000	371744000	57300	57300	57300	57300	0
166	20240626	161900	371744000	57300	57300	57300	57300	0
167	20240626	161800	371744000	57300	57300	57300	57300	0
168	20240626	161700	371744000	57300	57300	57300	57300	0
169	20240626	161600	371744000	57300	57300	57300	57300	0
170	20240626	161500	371744000	57300	57300	57300	57300	0
171	20240626	161400	371744000	57300	57300	57300	57300	0
172	20240626	161300	371744000	57300	57300	57300	57300	0
173	20240626	161200	371744000	57300	57300	57300	57300	0
174	20240626	161100	371744000	57300	57300	57300	57300	0
175	20240626	161000	371744000	57300	57300	57300	57300	0
176	20240626	160900	371744000	57300	57300	57300	57300	0
177	20240626	160800	371744000	57300	57300	57300	57300	0
178	20240626	160700	371744000	57300	57300	57300	57300	0
179	20240626	160600	371744000	57300	57300	57300	57300	0
180	20240626	160500	371744000	57300	57300	57300	57300	0
181	20240626	160400	371744000	57300	57300	57300	57300	0
182	20240626	160300	371744000	57300	57300	57300	57300	176
183	20240626	160200	371744000	57300	57300	57300	57300	0
184	20240626	160100	371744000	57300	57300	57300	57300	0
185	20240626	160000	371744000	57300	57300	57300	57300	0
186	20240626	155900	371744000	57300	57300	57300	57300	0
187	20240626	155800	371744000	57300	57300	57300	57300	0
188	20240626	155700	371744000	57300	57300	57300	57300	0
189	20240626	155600	371744000	57300	57300	57300	57300	0
190	20240626	155500	371744000	57300	57300	57300	57300	0
191	20240626	155400	371744000	57300	57300	57300	57300	0
192	20240626	155300	371744000	57300	57300	57300	57300	0
193	20240626	155200	371744000	57300	57300	57300	57300	0
194	20240626	155100	371744000	57300	57300	57300	57300	0
195	20240626	155000	371744000	57300	57300	57300	57300	0
196	20240626	154900	371744000	57300	57300	57300	57300	0
197	20240626	154800	371744000	57300	57300	57300	57300	0
198	20240626	154700	371744000	57300	57300	57300	57300	0
199	20240626	154600	371744000	57300	57300	57300	57300	0
200	20240626	154500	371744000	57300	57300	57300	57300	0
201	20240626	154400	371744000	57300	57300	57300	57300	0
202	20240626	154300	371744000	57300	57300	57300	57300	0
203	20240626	154200	371744000	57300	57300	57300	57300	0
204	20240626	154100	371744000	57300	57300	57300	57300	0
205	20240626	154000	371744000	57300	57300	57300	57300	0
206	20240626	153900	371744000	57300	57300	57300	57300	0
207	20240626	153800	371744000	57300	57300	57300	57300	0
208	20240626	153700	371744000	57300	57300	57300	57300	0
209	20240626	153600	371744000	57300	57300	57300	57300	0
210	20240626	153500	371744000	57300	57300	57300	57300	0
211	20240626	153400	371744000	57300	57300	57300	57300	0
212	20240626	153300	371744000	57300	57300	57300	57300	176
213	20240626	153200	371744000	57300	57300	57300	57300	0
214	20240626	153100	371744000	57300	57300	57300	57300	0
215	20240626	153000	371744000	57300	57300	57300	57300	176
216	20240626	152900	361659200	57400	57400	57400	57400	0
217	20240626	152800	361659200	57400	57400	57400	57400	0
218	20240626	152700	361659200	57400	57400	57400	57400	0
219	20240626	152600	361659200	57400	57400	57400	57400	0
220	20240626	152500	361659200	57400	57400	57400	57400	0
221	20240626	152400	361659200	57400	57400	57400	57400	0
222	20240626	152300	361659200	57400	57400	57400	57400	0
223	20240626	152200	361659200	57400	57400	57400	57400	0
224	20240626	152100	361659200	57400	57400	57400	57400	0
225	20240626	152000	361659200	57400	57400	57400	57400	0
226	20240626	151900	361659200	57400	57300	57400	57300	14
227	20240626	151800	360855800	57300	57300	57300	57300	2
228	20240626	151700	360741200	57400	57400	57400	57400	108
229	20240626	151600	354542000	57400	57400	57400	57400	2
230	20240626	151500	354427200	57400	57400	57400	57400	84
231	20240626	151400	349605600	57400	57400	57400	57400	2
232	20240626	151300	349490800	57400	57400	57400	57400	0
233	20240626	151200	349490800	57400	57400	57400	57400	100
234	20240626	151100	343750800	57400	57400	57400	57400	0
235	20240626	151000	343750800	57400	57400	57400	57400	5
236	20240626	150900	343463800	57400	57400	57400	57400	0
237	20240626	150800	343463800	57400	57400	57400	57400	4
238	20240626	150700	343234200	57500	57500	57500	57500	18
239	20240626	150600	342199200	57500	57500	57500	57500	68
240	20240626	150500	338289200	57500	57500	57500	57500	0
241	20240626	150400	338289200	57500	57500	57500	57500	0
242	20240626	150300	338289200	57500	57500	57500	57500	18
243	20240626	150200	337254200	57500	57500	57500	57500	0
244	20240626	150100	337254200	57500	57500	57500	57500	39
245	20240626	150000	335011700	57400	57500	57500	57400	2
246	20240626	145900	334896800	57400	57400	57400	57400	0
247	20240626	145800	334896800	57400	57400	57400	57400	8
248	20240626	145700	334437600	57400	57400	57400	57400	6
249	20240626	145600	334093200	57500	57400	57500	57400	26
250	20240626	145500	332599600	57500	57500	57500	57500	19
251	20240626	145400	331507100	57500	57500	57500	57500	8
252	20240626	145300	331047100	57500	57500	57500	57500	0
253	20240626	145200	331047100	57500	57500	57500	57500	18
254	20240626	145100	330012100	57500	57500	57500	57500	2
255	20240626	145000	329897100	57500	57500	57500	57500	0
256	20240626	144900	329897100	57500	57500	57500	57500	0
257	20240626	144800	329897100	57500	57500	57500	57500	0
258	20240626	144700	329897100	57500	57500	57500	57500	12
259	20240626	144600	329207100	57300	57300	57300	57300	0
260	20240626	144500	329207100	57300	57300	57300	57300	0
261	20240626	144400	329207100	57300	57300	57300	57300	95
262	20240626	144300	323763600	57300	57300	57300	57300	119
263	20240626	144200	316944900	57500	57500	57500	57500	18
264	20240626	144100	315909900	57300	57300	57300	57300	0
265	20240626	144000	315909900	57300	57300	57300	57300	0
266	20240626	143900	315909900	57300	57400	57400	57300	63
267	20240626	143800	312298100	57300	57200	57300	57200	856
268	20240626	143700	263255700	57200	57200	57200	57200	0
269	20240626	143600	263255700	57200	57200	57200	57200	10
270	20240626	143500	262683700	57200	57200	57200	57200	0
271	20240626	143400	262683700	57200	57200	57200	57200	0
272	20240626	143300	262683700	57200	57200	57200	57200	0
273	20240626	143200	262683700	57200	57200	57200	57200	30
274	20240626	143100	260967700	57100	57100	57100	57100	30
275	20240626	143000	259254700	57200	57200	57200	57200	10
276	20240626	142900	258682700	57200	57200	57200	57200	3
277	20240626	142800	258511100	57200	57200	57200	57200	2
278	20240626	142700	258396700	57200	57200	57200	57200	37
279	20240626	142600	256280300	57000	57200	57200	57000	953
280	20240626	142500	201895000	57200	57200	57200	57200	3
281	20240626	142400	201723400	57300	57300	57300	57300	0
282	20240626	142300	201723400	57300	57300	57300	57300	39
283	20240626	142200	199488700	57300	57300	57300	57300	0
284	20240626	142100	199488700	57300	57300	57300	57300	290
285	20240626	142000	182871700	57300	57300	57300	57300	1
286	20240626	141900	182814400	57400	57400	57400	57400	10
287	20240626	141800	182240400	57300	57300	57300	57300	0
288	20240626	141700	182240400	57300	57300	57300	57300	0
289	20240626	141600	182240400	57300	57300	57300	57300	0
290	20240626	141500	182240400	57300	57300	57300	57300	3
291	20240626	141400	182068500	57300	57300	57300	57300	0
292	20240626	141300	182068500	57300	57300	57300	57300	0
293	20240626	141200	182068500	57300	57300	57300	57300	0
294	20240626	141100	182068500	57300	57300	57300	57300	0
295	20240626	141000	182068500	57300	57300	57300	57300	0
296	20240626	140900	182068500	57300	57300	57300	57300	0
297	20240626	140800	182068500	57300	57300	57300	57300	0
298	20240626	140700	182068500	57300	57300	57300	57300	0
299	20240626	140600	182068500	57300	57300	57300	57300	2
300	20240626	140500	181953900	57300	57300	57300	57300	0
301	20240626	140400	181953900	57300	57300	57300	57300	0
302	20240626	140300	181953900	57300	57300	57300	57300	2
303	20240626	140200	181839300	57300	57300	57300	57300	0
304	20240626	140100	181839300	57300	57300	57300	57300	0
305	20240626	140000	181839300	57300	57300	57300	57300	0
306	20240626	135900	181839300	57300	57300	57300	57300	0
307	20240626	135800	181839300	57300	57300	57300	57300	10
308	20240626	135700	181266300	57400	57400	57400	57400	0
309	20240626	135600	181266300	57400	57400	57400	57400	2
310	20240626	135500	181151500	57400	57400	57400	57400	0
311	20240626	135400	181151500	57400	57400	57400	57400	39
312	20240626	135300	178912900	57400	57400	57400	57400	0
313	20240626	135200	178912900	57400	57400	57400	57400	0
314	20240626	135100	178912900	57400	57400	57400	57400	0
315	20240626	135000	178912900	57400	57400	57400	57400	0
316	20240626	134900	178912900	57400	57400	57400	57400	0
317	20240626	134800	178912900	57400	57400	57400	57400	0
318	20240626	134700	178912900	57400	57400	57400	57400	0
319	20240626	134600	178912900	57400	57400	57400	57400	0
320	20240626	134500	178912900	57400	57400	57400	57400	0
321	20240626	134400	178912900	57400	57400	57400	57400	1
322	20240626	134300	178855500	57400	57400	57400	57400	2
323	20240626	134200	178740700	57400	57400	57400	57400	0
324	20240626	134100	178740700	57400	57400	57400	57400	0
325	20240626	134000	178740700	57400	57400	57400	57400	0
326	20240626	133900	178740700	57400	57400	57400	57400	1
327	20240626	133800	178683300	57300	57300	57300	57300	0
328	20240626	133700	178683300	57300	57300	57300	57300	0
329	20240626	133600	178683300	57300	57300	57300	57300	0
330	20240626	133500	178683300	57300	57300	57300	57300	0
331	20240626	133400	178683300	57300	57300	57300	57300	5
332	20240626	133300	178396800	57400	57400	57400	57400	46
333	20240626	133200	175756400	57500	57500	57500	57500	0
334	20240626	133100	175756400	57500	57500	57500	57500	0
335	20240626	133000	175756400	57500	57500	57500	57500	0
336	20240626	132900	175756400	57500	57500	57500	57500	0
337	20240626	132800	175756400	57500	57500	57500	57500	0
338	20240626	132700	175756400	57500	57500	57500	57500	5
339	20240626	132600	175468900	57600	57600	57600	57600	20
340	20240626	132500	174316900	57600	57600	57600	57600	0
341	20240626	132400	174316900	57600	57600	57600	57600	0
342	20240626	132300	174316900	57600	57600	57600	57600	0
343	20240626	132200	174316900	57600	57600	57600	57600	0
344	20240626	132100	174316900	57600	57600	57600	57600	0
345	20240626	132000	174316900	57600	57600	57600	57600	0
346	20240626	131900	174316900	57600	57600	57600	57600	0
347	20240626	131800	174316900	57600	57600	57600	57600	1
348	20240626	131700	174259300	57300	57300	57300	57300	0
349	20240626	131600	174259300	57300	57300	57300	57300	0
350	20240626	131500	174259300	57300	57300	57300	57300	0
351	20240626	131400	174259300	57300	57500	57500	57300	504
352	20240626	131300	145338100	57500	57500	57500	57500	0
353	20240626	131200	145338100	57500	57500	57500	57500	0
354	20240626	131100	145338100	57500	57500	57500	57500	0
355	20240626	131000	145338100	57500	57500	57500	57500	0
356	20240626	130900	145338100	57500	57500	57500	57500	40
357	20240626	130800	143038100	57600	57600	57600	57600	0
358	20240626	130700	143038100	57600	57600	57600	57600	0
359	20240626	130600	143038100	57600	57600	57600	57600	0
360	20240626	130500	143038100	57600	57600	57600	57600	0
361	20240626	130400	143038100	57600	57600	57600	57600	4
362	20240626	130300	142807700	57600	57600	57600	57600	0
363	20240626	130200	142807700	57600	57600	57600	57600	0
364	20240626	130100	142807700	57600	57600	57600	57600	0
365	20240626	130000	142807700	57600	57600	57600	57600	0
366	20240626	125900	142807700	57600	57600	57600	57600	0
367	20240626	125800	142807700	57600	57600	57600	57600	0
368	20240626	125700	142807700	57600	57600	57600	57600	0
369	20240626	125600	142807700	57600	57600	57600	57600	1
370	20240626	125500	142750100	57600	57600	57600	57600	1
371	20240626	125400	142692500	57600	57600	57600	57600	0
372	20240626	125300	142692500	57600	57600	57600	57600	0
373	20240626	125200	142692500	57600	57600	57600	57600	0
374	20240626	125100	142692500	57600	57600	57600	57600	0
375	20240626	125000	142692500	57600	57600	57600	57600	0
376	20240626	124900	142692500	57600	57600	57600	57600	0
377	20240626	124800	142692500	57600	57600	57600	57600	0
378	20240626	124700	142692500	57600	57600	57600	57600	0
379	20240626	124600	142692500	57600	57600	57600	57600	0
380	20240626	124500	142692500	57600	57600	57600	57600	0
381	20240626	124400	142692500	57600	57600	57600	57600	0
382	20240626	124300	142692500	57600	57600	57600	57600	0
383	20240626	124200	142692500	57600	57600	57600	57600	0
384	20240626	124100	142692500	57600	57600	57600	57600	6
385	20240626	124000	142346900	57600	57600	57600	57600	0
386	20240626	123900	142346900	57600	57600	57600	57600	0
387	20240626	123800	142346900	57600	57600	57600	57600	10
388	20240626	123700	141770900	57600	57600	57600	57600	0
389	20240626	123600	141770900	57600	57600	57600	57600	0
390	20240626	123500	141770900	57600	57600	57600	57600	0
391	20240626	123400	141770900	57600	57600	57600	57600	0
392	20240626	123300	141770900	57600	57600	57600	57600	0
393	20240626	123200	141770900	57600	57600	57600	57600	1
394	20240626	123100	141713300	57600	57600	57600	57600	0
395	20240626	123000	141713300	57600	57600	57600	57600	0
396	20240626	122900	141713300	57600	57600	57600	57600	0
397	20240626	122800	141713300	57600	57600	57600	57600	0
398	20240626	122700	141713300	57600	57600	57600	57600	0
399	20240626	122600	141713300	57600	57600	57600	57600	0
400	20240626	122500	141713300	57600	57600	57600	57600	0
401	20240626	122400	141713300	57600	57600	57600	57600	0
402	20240626	122300	141713300	57600	57600	57600	57600	0
403	20240626	122200	141713300	57600	57600	57600	57600	0
404	20240626	122100	141713300	57600	57600	57600	57600	0
405	20240626	122000	141713300	57600	57600	57600	57600	23
406	20240626	121900	140388500	57600	57600	57600	57600	6
407	20240626	121800	140042900	57600	57600	57600	57600	1
408	20240626	121700	139985300	57500	57500	57500	57500	0
409	20240626	121600	139985300	57500	57500	57500	57500	34
410	20240626	121500	138030300	57500	57500	57500	57500	0
411	20240626	121400	138030300	57500	57500	57500	57500	0
412	20240626	121300	138030300	57500	57500	57500	57500	39
413	20240626	121200	135787800	57600	57500	57600	57500	319
414	20240626	121100	117443400	57500	57500	57500	57500	0
415	20240626	121000	117443400	57500	57500	57500	57500	0
416	20240626	120900	117443400	57500	57500	57500	57500	0
417	20240626	120800	117443400	57500	57500	57500	57500	0
418	20240626	120700	117443400	57500	57500	57500	57500	0
419	20240626	120600	117443400	57500	57500	57500	57500	0
420	20240626	120500	117443400	57500	57500	57500	57500	0
421	20240626	120400	117443400	57500	57500	57500	57500	0
422	20240626	120300	117443400	57500	57500	57500	57500	0
423	20240626	120200	117443400	57500	57500	57500	57500	11
424	20240626	120100	116810900	57500	57500	57500	57500	0
425	20240626	120000	116810900	57500	57500	57500	57500	5
426	20240626	115900	116523400	57500	57500	57500	57500	0
427	20240626	115800	116523400	57500	57500	57500	57500	0
428	20240626	115700	116523400	57500	57500	57500	57500	0
429	20240626	115600	116523400	57500	57500	57500	57500	0
430	20240626	115500	116523400	57500	57500	57500	57500	0
431	20240626	115400	116523400	57500	57500	57500	57500	0
432	20240626	115300	116523400	57500	57500	57500	57500	0
433	20240626	115200	116523400	57500	57500	57500	57500	39
434	20240626	115100	114280900	57500	57500	57500	57500	1
435	20240626	115000	114223400	57600	57600	57600	57600	0
436	20240626	114900	114223400	57600	57600	57600	57600	0
437	20240626	114800	114223400	57600	57600	57600	57600	0
438	20240626	114700	114223400	57600	57600	57600	57600	0
439	20240626	114600	114223400	57600	57600	57600	57600	0
440	20240626	114500	114223400	57600	57600	57600	57600	0
441	20240626	114400	114223400	57600	57600	57600	57600	1
442	20240626	114300	114165800	57500	57500	57500	57500	0
443	20240626	114200	114165800	57500	57500	57500	57500	0
444	20240626	114100	114165800	57500	57500	57500	57500	0
445	20240626	114000	114165800	57500	57500	57500	57500	0
446	20240626	113900	114165800	57500	57500	57500	57500	0
447	20240626	113800	114165800	57500	57500	57500	57500	0
448	20240626	113700	114165800	57500	57500	57500	57500	0
449	20240626	113600	114165800	57500	57500	57500	57500	0
450	20240626	113500	114165800	57500	57500	57500	57500	0
451	20240626	113400	114165800	57500	57500	57500	57500	0
452	20240626	113300	114165800	57500	57400	57500	57400	12
453	20240626	113200	113476800	57400	57400	57400	57400	0
454	20240626	113100	113476800	57400	57400	57400	57400	0
455	20240626	113000	113476800	57400	57400	57400	57400	0
456	20240626	112900	113476800	57400	57400	57400	57400	5
457	20240626	112800	113189800	57600	57600	57600	57600	0
458	20240626	112700	113189800	57600	57600	57600	57600	0
459	20240626	112600	113189800	57600	57600	57600	57600	0
460	20240626	112500	113189800	57600	57600	57600	57600	0
461	20240626	112400	113189800	57600	57600	57600	57600	0
462	20240626	112300	113189800	57600	57600	57600	57600	0
463	20240626	112200	113189800	57600	57600	57600	57600	0
464	20240626	112100	113189800	57600	57600	57600	57600	0
465	20240626	112000	113189800	57600	57600	57600	57600	0
466	20240626	111900	113189800	57600	57600	57600	57600	0
467	20240626	111800	113189800	57600	57600	57600	57600	0
468	20240626	111700	113189800	57600	57600	57600	57600	2
469	20240626	111600	113074600	57600	57600	57600	57600	0
470	20240626	111500	113074600	57600	57600	57600	57600	0
471	20240626	111400	113074600	57600	57600	57600	57600	0
472	20240626	111300	113074600	57600	57600	57600	57600	0
473	20240626	111200	113074600	57600	57600	57600	57600	0
474	20240626	111100	113074600	57600	57600	57600	57600	0
475	20240626	111000	113074600	57600	57600	57600	57600	0
476	20240626	110900	113074600	57600	57600	57600	57600	0
477	20240626	110800	113074600	57600	57600	57600	57600	0
478	20240626	110700	113074600	57600	57600	57600	57600	0
479	20240626	110600	113074600	57600	57400	57600	57400	104
480	20240626	110500	107101000	57400	57400	57400	57400	101
481	20240626	110400	101303600	57400	57400	57400	57400	1
482	20240626	110300	101246200	57300	57300	57300	57300	0
483	20240626	110200	101246200	57300	57300	57300	57300	5
484	20240626	110100	100959700	57400	57400	57400	57400	0
485	20240626	110000	100959700	57400	57400	57400	57400	6
486	20240626	105900	100615300	57400	57400	57400	57400	0
487	20240626	105800	100615300	57400	57400	57400	57400	1
488	20240626	105700	100557900	57400	57400	57400	57400	2
489	20240626	105600	100443100	57400	57400	57400	57400	205
490	20240626	105500	88676100	57500	57500	57500	57500	0
491	20240626	105400	88676100	57500	57500	57500	57500	1
492	20240626	105300	88618600	57500	57500	57500	57500	0
493	20240626	105200	88618600	57500	57500	57500	57500	50
494	20240626	105100	85743600	57500	57500	57500	57500	0
495	20240626	105000	85743600	57500	57500	57500	57500	0
496	20240626	104900	85743600	57500	57500	57500	57500	25
497	20240626	104800	84306100	57500	57600	57600	57500	11
498	20240626	104700	83672600	57600	57600	57600	57600	0
499	20240626	104600	83672600	57600	57600	57600	57600	0
500	20240626	104500	83672600	57600	57600	57600	57600	3
501	20240626	104400	83499800	57600	57600	57600	57600	0
502	20240626	104300	83499800	57600	57600	57600	57600	72
503	20240626	104200	79352600	57700	57700	57700	57700	0
504	20240626	104100	79352600	57700	57700	57700	57700	0
505	20240626	104000	79352600	57700	57700	57700	57700	0
506	20240626	103900	79352600	57700	57700	57700	57700	0
507	20240626	103800	79352600	57700	57700	57700	57700	0
508	20240626	103700	79352600	57700	57700	57700	57700	0
509	20240626	103600	79352600	57700	57700	57700	57700	0
510	20240626	103500	79352600	57700	57700	57700	57700	0
511	20240626	103400	79352600	57700	57700	57700	57700	0
512	20240626	103300	79352600	57700	57700	57700	57700	0
513	20240626	103200	79352600	57700	57700	57700	57700	0
514	20240626	103100	79352600	57700	57700	57700	57700	0
515	20240626	103000	79352600	57700	57700	57700	57700	1
516	20240626	102900	79294900	57700	57700	57700	57700	0
517	20240626	102800	79294900	57700	57700	57700	57700	0
518	20240626	102700	79294900	57700	57700	57700	57700	0
519	20240626	102600	79294900	57700	57700	57700	57700	0
520	20240626	102500	79294900	57700	57700	57700	57700	0
521	20240626	102400	79294900	57700	57700	57700	57700	0
522	20240626	102300	79294900	57700	57700	57700	57700	0
523	20240626	102200	79294900	57700	57700	57700	57700	20
524	20240626	102100	78140900	57700	57700	57700	57700	0
525	20240626	102000	78140900	57700	57700	57700	57700	1
526	20240626	101900	78083200	57700	57700	57700	57700	10
527	20240626	101800	77506200	57700	57700	57700	57700	0
528	20240626	101700	77506200	57700	57700	57700	57700	0
529	20240626	101600	77506200	57700	57700	57700	57700	0
530	20240626	101500	77506200	57700	57700	57700	57700	2
531	20240626	101400	77390800	57700	57700	57700	57700	0
532	20240626	101300	77390800	57700	57700	57700	57700	3
533	20240626	101200	77217700	57700	57700	57700	57700	0
534	20240626	101100	77217700	57700	57700	57700	57700	0
535	20240626	101000	77217700	57700	57700	57700	57700	2
536	20240626	100900	77102300	57600	57600	57600	57600	1
537	20240626	100800	77044700	57600	57600	57600	57600	0
538	20240626	100700	77044700	57600	57600	57600	57600	0
539	20240626	100600	77044700	57600	57600	57600	57600	0
540	20240626	100500	77044700	57600	57600	57600	57600	0
541	20240626	100400	77044700	57600	57600	57600	57600	0
542	20240626	100300	77044700	57600	57600	57600	57600	0
543	20240626	100200	77044700	57600	57600	57600	57600	0
544	20240626	100100	77044700	57600	57600	57600	57600	0
545	20240626	100000	77044700	57600	57600	57600	57600	0
546	20240626	095900	77044700	57600	57600	57600	57600	71
547	20240626	095800	72955100	57600	57600	57600	57600	0
548	20240626	095700	72955100	57600	57600	57600	57600	0
549	20240626	095600	72955100	57600	57600	57600	57600	0
550	20240626	095500	72955100	57600	57600	57600	57600	0
551	20240626	095400	72955100	57600	57500	57600	57500	5
552	20240626	095300	72667200	57400	57400	57400	57400	0
553	20240626	095200	72667200	57400	57400	57400	57400	1
554	20240626	095100	72609800	57400	57400	57400	57400	0
555	20240626	095000	72609800	57400	57400	57400	57400	101
556	20240626	094900	66812400	57400	57400	57400	57400	0
557	20240626	094800	66812400	57400	57400	57400	57400	83
558	20240626	094700	62048200	57400	57400	57400	57400	40
559	20240626	094600	59752200	57400	57400	57400	57400	0
560	20240626	094500	59752200	57400	57400	57400	57400	0
561	20240626	094400	59752200	57400	57400	57400	57400	0
562	20240626	094300	59752200	57400	57300	57400	57300	113
563	20240626	094200	53267000	57400	57400	57400	57400	3
564	20240626	094100	53094800	57400	57500	57500	57300	310
565	20240626	094000	35306100	57600	57500	57600	57500	30
566	20240626	093900	33579100	57500	57500	57500	57500	0
567	20240626	093800	33579100	57500	57500	57500	57500	0
568	20240626	093700	33579100	57500	57500	57500	57500	0
569	20240626	093600	33579100	57500	57500	57500	57500	3
570	20240626	093500	33406600	57500	57500	57500	57500	0
571	20240626	093400	33406600	57500	57500	57500	57500	24
572	20240626	093300	32026600	57600	57600	57600	57600	0
573	20240626	093200	32026600	57600	57600	57600	57600	0
574	20240626	093100	32026600	57600	57600	57600	57600	0
575	20240626	093000	32026600	57600	57600	57600	57600	10
576	20240626	092900	31450600	57600	57600	57600	57600	26
577	20240626	092800	29953000	57600	57700	57700	57600	38
578	20240626	092700	27764100	57700	57700	57700	57700	0
579	20240626	092600	27764100	57700	57700	57700	57700	1
580	20240626	092500	27706400	57700	57700	57700	57700	0
581	20240626	092400	27706400	57700	57700	57700	57700	2
582	20240626	092300	27591000	57800	57800	57800	57800	0
583	20240626	092200	27591000	57800	57800	57800	57800	0
584	20240626	092100	27591000	57800	57800	57800	57800	0
585	20240626	092000	27591000	57800	57800	57800	57800	0
586	20240626	091900	27591000	57800	57800	57800	57800	1
587	20240626	091800	27533200	57600	57500	57600	57500	11
588	20240626	091700	26899700	57500	57600	57600	57500	23
589	20240626	091600	25576900	57600	57600	57600	57600	0
590	20240626	091500	25576900	57600	57600	57600	57600	0
591	20240626	091400	25576900	57600	57600	57600	57600	1
592	20240626	091300	25519300	57600	57500	57600	57500	51
593	20240626	091200	22581800	57400	57400	57400	57400	4
594	20240626	091100	22352200	57500	57500	57500	57500	39
595	20240626	091000	20109700	57800	57800	57800	57800	1
596	20240626	090900	20051900	57400	57400	57400	57400	0
597	20240626	090800	20051900	57400	57400	57400	57400	0
598	20240626	090700	20051900	57400	57700	57800	57400	29
599	20240626	090600	18382700	57700	57700	57700	57700	21
600	20240626	090500	17171000	57700	57700	57700	57700	3
601	20240626	090400	16997900	58100	58100	58100	58100	0
602	20240626	090300	16997900	58100	58100	58100	58100	0
603	20240626	090200	16997900	58100	57800	58100	57300	283
604	20240626	090100	693800	57800	57800	57800	57800	0
605	20240626	090000	693800	57800	57900	57900	57800	12