KissMeData/044990/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192900	211014700	29450	29450	29450	29450	8
3	20240627	192800	211014700	29450	29450	29450	29450	0
4	20240627	192700	211014700	29450	29450	29450	29450	0
5	20240627	192600	211014700	29450	29450	29450	29450	0
6	20240627	192500	211014700	29450	29450	29450	29450	0
7	20240627	192400	211014700	29450	29450	29450	29450	0
8	20240627	192300	211014700	29450	29450	29450	29450	0
9	20240627	192200	211014700	29450	29450	29450	29450	0
10	20240627	192100	211014700	29450	29450	29450	29450	0
11	20240627	192000	211014700	29450	29450	29450	29450	0
12	20240627	191900	211014700	29450	29450	29450	29450	0
13	20240627	191800	211014700	29450	29450	29450	29450	0
14	20240627	191700	211014700	29450	29450	29450	29450	0
15	20240627	191600	211014700	29450	29450	29450	29450	0
16	20240627	191500	211014700	29450	29450	29450	29450	0
17	20240627	191400	211014700	29450	29450	29450	29450	0
18	20240627	191300	211014700	29450	29450	29450	29450	0
19	20240627	191200	211014700	29450	29450	29450	29450	0
20	20240627	191100	211014700	29450	29450	29450	29450	0
21	20240627	191000	211014700	29450	29450	29450	29450	0
22	20240627	190900	211014700	29450	29450	29450	29450	0
23	20240627	190800	211014700	29450	29450	29450	29450	0
24	20240627	190700	211014700	29450	29450	29450	29450	0
25	20240627	190600	211014700	29450	29450	29450	29450	0
26	20240627	190500	211014700	29450	29450	29450	29450	0
27	20240627	190400	211014700	29450	29450	29450	29450	0
28	20240627	190300	211014700	29450	29450	29450	29450	0
29	20240627	190200	211014700	29450	29450	29450	29450	0
30	20240627	190100	211014700	29450	29450	29450	29450	0
31	20240627	190000	211014700	29450	29450	29450	29450	0
32	20240627	185900	211014700	29450	29450	29450	29450	8
33	20240627	185800	211014700	29450	29450	29450	29450	0
34	20240627	185700	211014700	29450	29450	29450	29450	0
35	20240627	185600	211014700	29450	29450	29450	29450	0
36	20240627	185500	211014700	29450	29450	29450	29450	0
37	20240627	185400	211014700	29450	29450	29450	29450	0
38	20240627	185300	211014700	29450	29450	29450	29450	0
39	20240627	185200	211014700	29450	29450	29450	29450	0
40	20240627	185100	211014700	29450	29450	29450	29450	0
41	20240627	185000	211014700	29450	29450	29450	29450	0
42	20240627	184900	211014700	29450	29450	29450	29450	0
43	20240627	184800	211014700	29450	29450	29450	29450	0
44	20240627	184700	211014700	29450	29450	29450	29450	0
45	20240627	184600	211014700	29450	29450	29450	29450	0
46	20240627	184500	211014700	29450	29450	29450	29450	0
47	20240627	184400	211014700	29450	29450	29450	29450	0
48	20240627	184300	211014700	29450	29450	29450	29450	0
49	20240627	184200	211014700	29450	29450	29450	29450	0
50	20240627	184100	211014700	29450	29450	29450	29450	0
51	20240627	184000	211014700	29450	29450	29450	29450	0
52	20240627	183900	211014700	29450	29450	29450	29450	0
53	20240627	183800	211014700	29450	29450	29450	29450	0
54	20240627	183700	211014700	29450	29450	29450	29450	0
55	20240627	183600	211014700	29450	29450	29450	29450	0
56	20240627	183500	211014700	29450	29450	29450	29450	0
57	20240627	183400	211014700	29450	29450	29450	29450	0
58	20240627	183300	211014700	29450	29450	29450	29450	0
59	20240627	183200	211014700	29450	29450	29450	29450	0
60	20240627	183100	211014700	29450	29450	29450	29450	0
61	20240627	183000	211014700	29450	29450	29450	29450	0
62	20240627	182900	211014700	29450	29450	29450	29450	8
63	20240627	182800	211014700	29450	29450	29450	29450	0
64	20240627	182700	211014700	29450	29450	29450	29450	0
65	20240627	182600	211014700	29450	29450	29450	29450	0
66	20240627	182500	211014700	29450	29450	29450	29450	0
67	20240627	182400	211014700	29450	29450	29450	29450	0
68	20240627	182300	211014700	29450	29450	29450	29450	0
69	20240627	182200	211014700	29450	29450	29450	29450	0
70	20240627	182100	211014700	29450	29450	29450	29450	0
71	20240627	182000	211014700	29450	29450	29450	29450	0
72	20240627	181900	211014700	29450	29450	29450	29450	0
73	20240627	181800	211014700	29450	29450	29450	29450	0
74	20240627	181700	211014700	29450	29450	29450	29450	0
75	20240627	181600	211014700	29450	29450	29450	29450	0
76	20240627	181500	211014700	29450	29450	29450	29450	0
77	20240627	181400	211014700	29450	29450	29450	29450	0
78	20240627	181300	211014700	29450	29450	29450	29450	0
79	20240627	181200	211014700	29450	29450	29450	29450	0
80	20240627	181100	211014700	29450	29450	29450	29450	0
81	20240627	181000	211014700	29450	29450	29450	29450	0
82	20240627	180900	211014700	29450	29450	29450	29450	0
83	20240627	180800	211014700	29450	29450	29450	29450	0
84	20240627	180700	211014700	29450	29450	29450	29450	0
85	20240627	180600	211014700	29450	29450	29450	29450	0
86	20240627	180500	211014700	29450	29450	29450	29450	0
87	20240627	180400	211014700	29450	29450	29450	29450	0
88	20240627	180300	211014700	29450	29450	29450	29450	0
89	20240627	180200	211014700	29450	29450	29450	29450	0
90	20240627	180100	211014700	29450	29450	29450	29450	0
91	20240627	180000	211014700	29450	29450	29450	29450	0
92	20240627	175900	211014700	29450	29450	29450	29450	8
93	20240627	175800	211014700	29450	29450	29450	29450	0
94	20240627	175700	211014700	29450	29450	29450	29450	0
95	20240627	175600	211014700	29450	29450	29450	29450	0
96	20240627	175500	211014700	29450	29450	29450	29450	0
97	20240627	175400	211014700	29450	29450	29450	29450	0
98	20240627	175300	211014700	29450	29450	29450	29450	0
99	20240627	175200	211014700	29450	29450	29450	29450	0
100	20240627	175100	211014700	29450	29450	29450	29450	0
101	20240627	175000	211014700	29450	29450	29450	29450	0
102	20240627	174900	211014700	29450	29450	29450	29450	0
103	20240627	174800	211014700	29450	29450	29450	29450	0
104	20240627	174700	211014700	29450	29450	29450	29450	0
105	20240627	174600	211014700	29450	29450	29450	29450	0
106	20240627	174500	211014700	29450	29450	29450	29450	0
107	20240627	174400	211014700	29450	29450	29450	29450	0
108	20240627	174300	211014700	29450	29450	29450	29450	0
109	20240627	174200	211014700	29450	29450	29450	29450	0
110	20240627	174100	211014700	29450	29450	29450	29450	0
111	20240627	174000	211014700	29450	29450	29450	29450	0
112	20240627	173900	211014700	29450	29450	29450	29450	0
113	20240627	173800	211014700	29450	29450	29450	29450	0
114	20240627	173700	211014700	29450	29450	29450	29450	0
115	20240627	173600	211014700	29450	29450	29450	29450	0
116	20240627	173500	211014700	29450	29450	29450	29450	0
117	20240627	173400	211014700	29450	29450	29450	29450	0
118	20240627	173300	211014700	29450	29450	29450	29450	0
119	20240627	173200	211014700	29450	29450	29450	29450	0
120	20240627	173100	211014700	29450	29450	29450	29450	0
121	20240627	173000	211014700	29450	29450	29450	29450	0
122	20240627	172900	211014700	29450	29450	29450	29450	8
123	20240627	172800	211014700	29450	29450	29450	29450	0
124	20240627	172700	211014700	29450	29450	29450	29450	0
125	20240627	172600	211014700	29450	29450	29450	29450	0
126	20240627	172500	211014700	29450	29450	29450	29450	0
127	20240627	172400	211014700	29450	29450	29450	29450	0
128	20240627	172300	211014700	29450	29450	29450	29450	0
129	20240627	172200	211014700	29450	29450	29450	29450	0
130	20240627	172100	211014700	29450	29450	29450	29450	0
131	20240627	172000	211014700	29450	29450	29450	29450	0
132	20240627	171900	211014700	29450	29450	29450	29450	0
133	20240627	171800	211014700	29450	29450	29450	29450	0
134	20240627	171700	211014700	29450	29450	29450	29450	0
135	20240627	171600	211014700	29450	29450	29450	29450	0
136	20240627	171500	211014700	29450	29450	29450	29450	0
137	20240627	171400	211014700	29450	29450	29450	29450	0
138	20240627	171300	211014700	29450	29450	29450	29450	0
139	20240627	171200	211014700	29450	29450	29450	29450	0
140	20240627	171100	211014700	29450	29450	29450	29450	0
141	20240627	171000	211014700	29450	29450	29450	29450	0
142	20240627	170900	211014700	29450	29450	29450	29450	0
143	20240627	170800	211014700	29450	29450	29450	29450	0
144	20240627	170700	211014700	29450	29450	29450	29450	0
145	20240627	170600	211014700	29450	29450	29450	29450	0
146	20240627	170500	211014700	29450	29450	29450	29450	0
147	20240627	170400	211014700	29450	29450	29450	29450	0
148	20240627	170300	211014700	29450	29450	29450	29450	0
149	20240627	170200	211014700	29450	29450	29450	29450	0
150	20240627	170100	211014700	29450	29450	29450	29450	0
151	20240627	170000	211014700	29450	29450	29450	29450	0
152	20240627	165900	211014700	29450	29450	29450	29450	8
153	20240627	165800	211014700	29450	29450	29450	29450	0
154	20240627	165700	211014700	29450	29450	29450	29450	0
155	20240627	165600	211014700	29450	29450	29450	29450	0
156	20240627	165500	211014700	29450	29450	29450	29450	0
157	20240627	165400	211014700	29450	29450	29450	29450	0
158	20240627	165300	211014700	29450	29450	29450	29450	0
159	20240627	165200	211014700	29450	29450	29450	29450	0
160	20240627	165100	211014700	29450	29450	29450	29450	0
161	20240627	165000	211014700	29450	29450	29450	29450	0
162	20240627	164900	211014700	29450	29450	29450	29450	0
163	20240627	164800	211014700	29450	29450	29450	29450	0
164	20240627	164700	211014700	29450	29450	29450	29450	0
165	20240627	164600	211014700	29450	29450	29450	29450	0
166	20240627	164500	211014700	29450	29450	29450	29450	0
167	20240627	164400	211014700	29450	29450	29450	29450	0
168	20240627	164300	211014700	29450	29450	29450	29450	0
169	20240627	164200	211014700	29450	29450	29450	29450	0
170	20240627	164100	211014700	29450	29450	29450	29450	0
171	20240627	164000	211014700	29450	29450	29450	29450	0
172	20240627	163900	211014700	29450	29450	29450	29450	0
173	20240627	163800	211014700	29450	29450	29450	29450	0
174	20240627	163700	211014700	29450	29450	29450	29450	0
175	20240627	163600	211014700	29450	29450	29450	29450	0
176	20240627	163500	211014700	29450	29450	29450	29450	0
177	20240627	163400	211014700	29450	29450	29450	29450	0
178	20240627	163300	211014700	29450	29450	29450	29450	0
179	20240627	163200	211014700	29450	29450	29450	29450	0
180	20240627	163100	211014700	29450	29450	29450	29450	0
181	20240627	163000	211014700	29450	29450	29450	29450	0
182	20240627	162900	211014700	29450	29450	29450	29450	8
183	20240627	162800	211014700	29450	29450	29450	29450	0
184	20240627	162700	211014700	29450	29450	29450	29450	0
185	20240627	162600	211014700	29450	29450	29450	29450	0
186	20240627	162500	211014700	29450	29450	29450	29450	0
187	20240627	162400	211014700	29450	29450	29450	29450	0
188	20240627	162300	211014700	29450	29450	29450	29450	0
189	20240627	162200	211014700	29450	29450	29450	29450	0
190	20240627	162100	211014700	29450	29450	29450	29450	0
191	20240627	162000	211014700	29450	29450	29450	29450	0
192	20240627	161900	211014700	29450	29450	29450	29450	0
193	20240627	161800	211014700	29450	29450	29450	29450	0
194	20240627	161700	211014700	29450	29450	29450	29450	0
195	20240627	161600	211014700	29450	29450	29450	29450	0
196	20240627	161500	211014700	29450	29450	29450	29450	0
197	20240627	161400	211014700	29450	29450	29450	29450	0
198	20240627	161300	211014700	29450	29450	29450	29450	0
199	20240627	161200	211014700	29450	29450	29450	29450	0
200	20240627	161100	211014700	29450	29450	29450	29450	0
201	20240627	161000	211014700	29450	29450	29450	29450	0
202	20240627	160900	211014700	29450	29450	29450	29450	0
203	20240627	160800	211014700	29450	29450	29450	29450	0
204	20240627	160700	211014700	29450	29450	29450	29450	0
205	20240627	160600	211014700	29450	29450	29450	29450	0
206	20240627	160500	211014700	29450	29450	29450	29450	0
207	20240627	160400	211014700	29450	29450	29450	29450	0
208	20240627	160300	211014700	29450	29450	29450	29450	0
209	20240627	160200	211014700	29450	29450	29450	29450	0
210	20240627	160100	211014700	29450	29450	29450	29450	0
211	20240627	160000	211014700	29450	29450	29450	29450	0
212	20240627	155900	211014700	29450	29450	29450	29450	8
213	20240627	155800	211014700	29450	29450	29450	29450	0
214	20240627	155700	211014700	29450	29450	29450	29450	0
215	20240627	155600	211014700	29450	29450	29450	29450	0
216	20240627	155500	211014700	29450	29450	29450	29450	0
217	20240627	155400	211014700	29450	29450	29450	29450	0
218	20240627	155300	211014700	29450	29450	29450	29450	0
219	20240627	155200	211014700	29450	29450	29450	29450	0
220	20240627	155100	211014700	29450	29450	29450	29450	0
221	20240627	155000	211014700	29450	29450	29450	29450	0
222	20240627	154900	211014700	29450	29450	29450	29450	0
223	20240627	154800	211014700	29450	29450	29450	29450	0
224	20240627	154700	211014700	29450	29450	29450	29450	0
225	20240627	154600	211014700	29450	29450	29450	29450	0
226	20240627	154500	211014700	29450	29450	29450	29450	0
227	20240627	154400	211014700	29450	29450	29450	29450	0
228	20240627	154300	211014700	29450	29450	29450	29450	0
229	20240627	154200	211014700	29450	29450	29450	29450	0
230	20240627	154100	211014700	29450	29450	29450	29450	0
231	20240627	154000	211014700	29450	29450	29450	29450	0
232	20240627	153900	211014700	29450	29450	29450	29450	0
233	20240627	153800	211014700	29450	29450	29450	29450	0
234	20240627	153700	211014700	29450	29450	29450	29450	0
235	20240627	153600	211014700	29450	29450	29450	29450	0
236	20240627	153500	211014700	29450	29450	29450	29450	0
237	20240627	153400	211014700	29450	29450	29450	29450	0
238	20240627	153300	211014700	29450	29450	29450	29450	0
239	20240627	153200	211014700	29450	29450	29450	29450	0
240	20240627	153100	211014700	29450	29450	29450	29450	0
241	20240627	153000	211014700	29450	29450	29450	29450	0
242	20240627	152900	211014700	29450	29450	29450	29450	0
243	20240627	152800	211014700	29450	29450	29450	29450	0
244	20240627	152700	211014700	29450	29450	29450	29450	0
245	20240627	152600	211014700	29450	29450	29450	29450	0
246	20240627	152500	211014700	29450	29450	29450	29450	0
247	20240627	152400	211014700	29450	29450	29450	29450	0
248	20240627	152300	211014700	29450	29450	29450	29450	0
249	20240627	152200	211014700	29450	29450	29450	29450	0
250	20240627	152100	211014700	29450	29450	29450	29450	0
251	20240627	152000	211014700	29450	29450	29450	29450	0
252	20240627	151900	211014700	29450	29450	29450	29450	0
253	20240627	151800	211014700	29450	29450	29450	29450	0
254	20240627	151700	211014700	29450	29450	29450	29450	8
255	20240627	151600	210779100	29500	29500	29500	29500	0
256	20240627	151500	210779100	29500	29500	29500	29500	0
257	20240627	151400	210779100	29500	29500	29500	29500	0
258	20240627	151300	210779100	29500	29500	29500	29500	0
259	20240627	151200	210779100	29500	29500	29500	29500	0
260	20240627	151100	210779100	29500	29500	29500	29500	0
261	20240627	151000	210779100	29500	29500	29500	29500	0
262	20240627	150900	210779100	29500	29500	29500	29500	0
263	20240627	150800	210779100	29500	29500	29500	29500	0
264	20240627	150700	210779100	29500	29500	29500	29500	0
265	20240627	150600	210779100	29500	29500	29500	29500	0
266	20240627	150500	210779100	29500	29500	29500	29500	0
267	20240627	150400	210779100	29500	29500	29500	29500	0
268	20240627	150300	210779100	29500	29500	29500	29500	0
269	20240627	150200	210779100	29500	29500	29500	29500	0
270	20240627	150100	210779100	29500	29500	29500	29500	0
271	20240627	150000	210779100	29500	29500	29500	29500	165
272	20240627	145900	205911600	29500	29500	29500	29500	0
273	20240627	145800	205911600	29500	29500	29500	29500	0
274	20240627	145700	205911600	29500	29500	29500	29500	0
275	20240627	145600	205911600	29500	29500	29500	29500	0
276	20240627	145500	205911600	29500	29500	29500	29500	0
277	20240627	145400	205911600	29500	29500	29500	29500	0
278	20240627	145300	205911600	29500	29500	29500	29500	0
279	20240627	145200	205911600	29500	29500	29500	29500	0
280	20240627	145100	205911600	29500	29500	29500	29500	47
281	20240627	145000	204525100	29500	29500	29500	29500	202
282	20240627	144900	198566100	29500	29500	29500	29500	0
283	20240627	144800	198566100	29500	29500	29500	29500	0
284	20240627	144700	198566100	29500	29500	29500	29500	0
285	20240627	144600	198566100	29500	29500	29500	29500	0
286	20240627	144500	198566100	29500	29500	29500	29500	0
287	20240627	144400	198566100	29500	29500	29500	29500	0
288	20240627	144300	198566100	29500	29500	29500	29500	0
289	20240627	144200	198566100	29500	29500	29500	29500	0
290	20240627	144100	198566100	29500	29500	29500	29500	0
291	20240627	144000	198566100	29500	29500	29500	29500	0
292	20240627	143900	198566100	29500	29500	29500	29500	0
293	20240627	143800	198566100	29500	29500	29500	29500	0
294	20240627	143700	198566100	29500	29500	29500	29500	0
295	20240627	143600	198566100	29500	29500	29500	29500	0
296	20240627	143500	198566100	29500	29500	29500	29500	0
297	20240627	143400	198566100	29500	29500	29500	29500	0
298	20240627	143300	198566100	29500	29500	29500	29500	20
299	20240627	143200	197976100	29400	29400	29400	29400	0
300	20240627	143100	197976100	29400	29400	29400	29400	5
301	20240627	143000	197829100	29500	29500	29500	29500	60
302	20240627	142900	196059100	29500	29500	29500	29500	0
303	20240627	142800	196059100	29500	29500	29500	29500	0
304	20240627	142700	196059100	29500	29500	29500	29500	0
305	20240627	142600	196059100	29500	29500	29500	29500	0
306	20240627	142500	196059100	29500	29500	29500	29500	0
307	20240627	142400	196059100	29500	29500	29500	29500	0
308	20240627	142300	196059100	29500	29500	29500	29500	8
309	20240627	142200	195823100	29400	29400	29400	29400	0
310	20240627	142100	195823100	29400	29400	29400	29400	0
311	20240627	142000	195823100	29400	29400	29400	29400	0
312	20240627	141900	195823100	29400	29400	29400	29400	0
313	20240627	141800	195823100	29400	29400	29400	29400	0
314	20240627	141700	195823100	29400	29400	29400	29400	0
315	20240627	141600	195823100	29400	29400	29400	29400	0
316	20240627	141500	195823100	29400	29400	29400	29400	0
317	20240627	141400	195823100	29400	29400	29400	29400	0
318	20240627	141300	195823100	29400	29400	29400	29400	0
319	20240627	141200	195823100	29400	29400	29400	29400	205
320	20240627	141100	189796100	29450	29450	29450	29450	0
321	20240627	141000	189796100	29450	29450	29450	29450	138
322	20240627	140900	185732000	29500	29500	29500	29500	0
323	20240627	140800	185732000	29500	29500	29500	29500	0
324	20240627	140700	185732000	29500	29500	29500	29500	0
325	20240627	140600	185732000	29500	29500	29500	29500	0
326	20240627	140500	185732000	29500	29500	29500	29500	0
327	20240627	140400	185732000	29500	29500	29500	29500	0
328	20240627	140300	185732000	29500	29500	29500	29500	0
329	20240627	140200	185732000	29500	29500	29500	29500	0
330	20240627	140100	185732000	29500	29500	29500	29500	0
331	20240627	140000	185732000	29500	29500	29500	29500	0
332	20240627	135900	185732000	29500	29500	29500	29500	0
333	20240627	135800	185732000	29500	29500	29500	29500	40
334	20240627	135700	184552000	29500	29500	29500	29500	300
335	20240627	135600	175702000	29500	29500	29500	29500	535
336	20240627	135500	159919500	29500	29500	29500	29500	0
337	20240627	135400	159919500	29500	29500	29500	29500	0
338	20240627	135300	159919500	29500	29500	29500	29500	0
339	20240627	135200	159919500	29500	29500	29500	29500	0
340	20240627	135100	159919500	29500	29500	29500	29500	35
341	20240627	135000	158887000	29500	29500	29500	29500	0
342	20240627	134900	158887000	29500	29500	29500	29500	50
343	20240627	134800	157412000	29500	29500	29500	29500	0
344	20240627	134700	157412000	29500	29500	29500	29500	0
345	20240627	134600	157412000	29500	29500	29500	29500	0
346	20240627	134500	157412000	29500	29500	29500	29500	0
347	20240627	134400	157412000	29500	29500	29500	29500	0
348	20240627	134300	157412000	29500	29500	29500	29500	0
349	20240627	134200	157412000	29500	29500	29500	29500	200
350	20240627	134100	151512000	29500	29500	29500	29500	0
351	20240627	134000	151512000	29500	29500	29500	29500	0
352	20240627	133900	151512000	29500	29500	29500	29500	0
353	20240627	133800	151512000	29500	29500	29500	29500	0
354	20240627	133700	151512000	29500	29500	29500	29500	0
355	20240627	133600	151512000	29500	29500	29500	29500	0
356	20240627	133500	151512000	29500	29500	29500	29500	0
357	20240627	133400	151512000	29500	29500	29500	29500	0
358	20240627	133300	151512000	29500	29500	29500	29500	0
359	20240627	133200	151512000	29500	29500	29500	29500	0
360	20240627	133100	151512000	29500	29500	29500	29500	0
361	20240627	133000	151512000	29500	29500	29500	29500	0
362	20240627	132900	151512000	29500	29500	29500	29500	0
363	20240627	132800	151512000	29500	29500	29500	29500	0
364	20240627	132700	151512000	29500	29500	29500	29500	0
365	20240627	132600	151512000	29500	29500	29500	29500	546
366	20240627	132500	135405000	29500	29500	29500	29500	0
367	20240627	132400	135405000	29500	29500	29500	29500	0
368	20240627	132300	135405000	29500	29500	29500	29500	0
369	20240627	132200	135405000	29500	29500	29500	29500	0
370	20240627	132100	135405000	29500	29500	29500	29500	0
371	20240627	132000	135405000	29500	29500	29500	29500	0
372	20240627	131900	135405000	29500	29500	29500	29500	0
373	20240627	131800	135405000	29500	29500	29500	29500	0
374	20240627	131700	135405000	29500	29500	29500	29500	0
375	20240627	131600	135405000	29500	29500	29500	29500	0
376	20240627	131500	135405000	29500	29500	29500	29500	0
377	20240627	131400	135405000	29500	29500	29500	29500	0
378	20240627	131300	135405000	29500	29500	29500	29500	1862
379	20240627	131200	80476000	29500	29500	29500	29500	12
380	20240627	131100	80122000	29500	29500	29500	29500	60
381	20240627	131000	78352000	29500	29500	29500	29500	0
382	20240627	130900	78352000	29500	29500	29500	29500	50
383	20240627	130800	76877000	29500	29500	29500	29500	0
384	20240627	130700	76877000	29500	29500	29500	29500	0
385	20240627	130600	76877000	29500	29500	29500	29500	0
386	20240627	130500	76877000	29500	29500	29500	29500	0
387	20240627	130400	76877000	29500	29500	29500	29500	10
388	20240627	130300	76582000	29500	29500	29500	29500	0
389	20240627	130200	76582000	29500	29500	29500	29500	0
390	20240627	130100	76582000	29500	29500	29500	29500	0
391	20240627	130000	76582000	29500	29500	29500	29500	0
392	20240627	125900	76582000	29500	29500	29500	29500	0
393	20240627	125800	76582000	29500	29500	29500	29500	0
394	20240627	125700	76582000	29500	29500	29500	29500	0
395	20240627	125600	76582000	29500	29500	29500	29500	0
396	20240627	125500	76582000	29500	29500	29500	29500	0
397	20240627	125400	76582000	29500	29500	29500	29500	0
398	20240627	125300	76582000	29500	29500	29500	29500	10
399	20240627	125200	76287000	29500	29500	29500	29500	0
400	20240627	125100	76287000	29500	29500	29500	29500	0
401	20240627	125000	76287000	29500	29500	29500	29500	0
402	20240627	124900	76287000	29500	29500	29500	29500	0
403	20240627	124800	76287000	29500	29500	29500	29500	0
404	20240627	124700	76287000	29500	29500	29500	29500	0
405	20240627	124600	76287000	29500	29500	29500	29500	0
406	20240627	124500	76287000	29500	29500	29500	29500	0
407	20240627	124400	76287000	29500	29500	29500	29500	0
408	20240627	124300	76287000	29500	29500	29500	29500	0
409	20240627	124200	76287000	29500	29500	29500	29500	137
410	20240627	124100	72245500	29500	29500	29500	29500	0
411	20240627	124000	72245500	29500	29500	29500	29500	0
412	20240627	123900	72245500	29500	29500	29500	29500	0
413	20240627	123800	72245500	29500	29500	29500	29500	0
414	20240627	123700	72245500	29500	29500	29500	29500	0
415	20240627	123600	72245500	29500	29500	29500	29500	0
416	20240627	123500	72245500	29500	29500	29500	29500	0
417	20240627	123400	72245500	29500	29500	29500	29500	0
418	20240627	123300	72245500	29500	29500	29500	29500	0
419	20240627	123200	72245500	29500	29500	29500	29500	0
420	20240627	123100	72245500	29500	29500	29500	29500	0
421	20240627	123000	72245500	29500	29500	29500	29500	0
422	20240627	122900	72245500	29500	29500	29500	29500	0
423	20240627	122800	72245500	29500	29500	29500	29500	0
424	20240627	122700	72245500	29500	29500	29500	29500	0
425	20240627	122600	72245500	29500	29500	29500	29500	0
426	20240627	122500	72245500	29500	29500	29500	29500	0
427	20240627	122400	72245500	29500	29500	29500	29500	0
428	20240627	122300	72245500	29500	29500	29500	29500	0
429	20240627	122200	72245500	29500	29500	29500	29500	0
430	20240627	122100	72245500	29500	29500	29500	29500	0
431	20240627	122000	72245500	29500	29500	29500	29500	0
432	20240627	121900	72245500	29500	29500	29500	29500	0
433	20240627	121800	72245500	29500	29500	29500	29500	0
434	20240627	121700	72245500	29500	29500	29500	29500	0
435	20240627	121600	72245500	29500	29500	29500	29500	0
436	20240627	121500	72245500	29500	29500	29500	29500	0
437	20240627	121400	72245500	29500	29500	29500	29500	0
438	20240627	121300	72245500	29500	29500	29500	29500	0
439	20240627	121200	72245500	29500	29500	29500	29500	0
440	20240627	121100	72245500	29500	29500	29500	29500	0
441	20240627	121000	72245500	29500	29500	29500	29500	0
442	20240627	120900	72245500	29500	29500	29500	29500	0
443	20240627	120800	72245500	29500	29500	29500	29500	0
444	20240627	120700	72245500	29500	29500	29500	29500	0
445	20240627	120600	72245500	29500	29500	29500	29500	0
446	20240627	120500	72245500	29500	29500	29500	29500	0
447	20240627	120400	72245500	29500	29500	29500	29500	0
448	20240627	120300	72245500	29500	29500	29500	29500	0
449	20240627	120200	72245500	29500	29500	29500	29500	0
450	20240627	120100	72245500	29500	29500	29500	29500	0
451	20240627	120000	72245500	29500	29500	29500	29500	0
452	20240627	115900	72245500	29500	29500	29500	29500	5
453	20240627	115800	72098000	29500	29500	29500	29500	0
454	20240627	115700	72098000	29500	29500	29500	29500	0
455	20240627	115600	72098000	29500	29500	29500	29500	50
456	20240627	115500	70623000	29500	29500	29500	29500	0
457	20240627	115400	70623000	29500	29500	29500	29500	0
458	20240627	115300	70623000	29500	29500	29500	29500	50
459	20240627	115200	69148000	29500	29500	29500	29500	0
460	20240627	115100	69148000	29500	29500	29500	29500	0
461	20240627	115000	69148000	29500	29500	29500	29500	0
462	20240627	114900	69148000	29500	29500	29500	29500	0
463	20240627	114800	69148000	29500	29500	29500	29500	0
464	20240627	114700	69148000	29500	29500	29500	29500	0
465	20240627	114600	69148000	29500	29500	29500	29500	0
466	20240627	114500	69148000	29500	29500	29500	29500	1
467	20240627	114400	69118500	29500	29500	29500	29500	677
468	20240627	114300	49147000	29500	29500	29500	29500	0
469	20240627	114200	49147000	29500	29500	29500	29500	1
470	20240627	114100	49117500	29500	29500	29500	29500	0
471	20240627	114000	49117500	29500	29500	29500	29500	0
472	20240627	113900	49117500	29500	29500	29500	29500	0
473	20240627	113800	49117500	29500	29500	29500	29500	0
474	20240627	113700	49117500	29500	29500	29500	29500	0
475	20240627	113600	49117500	29500	29500	29500	29500	0
476	20240627	113500	49117500	29500	29500	29500	29500	0
477	20240627	113400	49117500	29500	29500	29500	29500	0
478	20240627	113300	49117500	29500	29500	29500	29500	0
479	20240627	113200	49117500	29500	29500	29500	29500	0
480	20240627	113100	49117500	29500	29500	29500	29500	0
481	20240627	113000	49117500	29500	29500	29500	29500	0
482	20240627	112900	49117500	29500	29500	29500	29500	1
483	20240627	112800	49088000	29500	29500	29500	29500	0
484	20240627	112700	49088000	29500	29500	29500	29500	0
485	20240627	112600	49088000	29500	29500	29500	29500	0
486	20240627	112500	49088000	29500	29500	29500	29500	0
487	20240627	112400	49088000	29500	29500	29500	29500	0
488	20240627	112300	49088000	29500	29500	29500	29500	0
489	20240627	112200	49088000	29500	29500	29500	29500	0
490	20240627	112100	49088000	29500	29500	29500	29500	0
491	20240627	112000	49088000	29500	29500	29500	29500	0
492	20240627	111900	49088000	29500	29500	29500	29500	0
493	20240627	111800	49088000	29500	29500	29500	29500	0
494	20240627	111700	49088000	29500	29500	29500	29500	0
495	20240627	111600	49088000	29500	29500	29500	29500	0
496	20240627	111500	49088000	29500	29500	29500	29500	0
497	20240627	111400	49088000	29500	29500	29500	29500	0
498	20240627	111300	49088000	29500	29500	29500	29500	0
499	20240627	111200	49088000	29500	29500	29500	29500	0
500	20240627	111100	49088000	29500	29500	29500	29500	0
501	20240627	111000	49088000	29500	29500	29500	29500	0
502	20240627	110900	49088000	29500	29500	29500	29500	5
503	20240627	110800	48940500	29500	29500	29500	29500	0
504	20240627	110700	48940500	29500	29500	29500	29500	0
505	20240627	110600	48940500	29500	29500	29500	29500	0
506	20240627	110500	48940500	29500	29500	29500	29500	0
507	20240627	110400	48940500	29500	29500	29500	29500	0
508	20240627	110300	48940500	29500	29500	29500	29500	0
509	20240627	110200	48940500	29500	29500	29500	29500	0
510	20240627	110100	48940500	29500	29500	29500	29500	0
511	20240627	110000	48940500	29500	29500	29500	29500	0
512	20240627	105900	48940500	29500	29500	29500	29500	0
513	20240627	105800	48940500	29500	29500	29500	29500	10
514	20240627	105700	48645500	29500	29500	29500	29500	0
515	20240627	105600	48645500	29500	29500	29500	29500	100
516	20240627	105500	45695500	29500	29500	29500	29500	0
517	20240627	105400	45695500	29500	29500	29500	29500	0
518	20240627	105300	45695500	29500	29500	29500	29500	0
519	20240627	105200	45695500	29500	29500	29500	29500	0
520	20240627	105100	45695500	29500	29500	29500	29500	0
521	20240627	105000	45695500	29500	29500	29500	29500	0
522	20240627	104900	45695500	29500	29500	29500	29500	0
523	20240627	104800	45695500	29500	29500	29500	29500	0
524	20240627	104700	45695500	29500	29500	29500	29500	0
525	20240627	104600	45695500	29500	29500	29500	29500	50
526	20240627	104500	44220500	29500	29500	29500	29500	50
527	20240627	104400	42745500	29500	29500	29500	29500	0
528	20240627	104300	42745500	29500	29500	29500	29500	0
529	20240627	104200	42745500	29500	29500	29500	29500	0
530	20240627	104100	42745500	29500	29500	29500	29500	378
531	20240627	104000	31594500	29500	29500	29500	29500	0
532	20240627	103900	31594500	29500	29500	29500	29500	29
533	20240627	103800	30739000	29500	29500	29500	29500	0
534	20240627	103700	30739000	29500	29500	29500	29500	0
535	20240627	103600	30739000	29500	29500	29500	29500	102
536	20240627	103500	27730000	29500	29500	29500	29500	0
537	20240627	103400	27730000	29500	29500	29500	29500	0
538	20240627	103300	27730000	29500	29500	29500	29500	0
539	20240627	103200	27730000	29500	29500	29500	29500	0
540	20240627	103100	27730000	29500	29500	29500	29500	0
541	20240627	103000	27730000	29500	29500	29500	29500	0
542	20240627	102900	27730000	29500	29500	29500	29500	0
543	20240627	102800	27730000	29500	29500	29500	29500	0
544	20240627	102700	27730000	29500	29500	29500	29500	0
545	20240627	102600	27730000	29500	29500	29500	29500	423
546	20240627	102500	15251500	29500	29500	29500	29500	0
547	20240627	102400	15251500	29500	29500	29500	29500	0
548	20240627	102300	15251500	29500	29500	29500	29500	1
549	20240627	102200	15222000	29500	29500	29500	29500	0
550	20240627	102100	15222000	29500	29500	29500	29500	0
551	20240627	102000	15222000	29500	29500	29500	29500	0
552	20240627	101900	15222000	29500	29500	29500	29500	0
553	20240627	101800	15222000	29500	29500	29500	29500	0
554	20240627	101700	15222000	29500	29500	29500	29500	0
555	20240627	101600	15222000	29500	29500	29500	29500	0
556	20240627	101500	15222000	29500	29500	29500	29500	0
557	20240627	101400	15222000	29500	29500	29500	29500	0
558	20240627	101300	15222000	29500	29500	29500	29500	0
559	20240627	101200	15222000	29500	29500	29500	29500	0
560	20240627	101100	15222000	29500	29500	29500	29500	0
561	20240627	101000	15222000	29500	29500	29500	29500	0
562	20240627	100900	15222000	29500	29500	29500	29500	0
563	20240627	100800	15222000	29500	29500	29500	29500	0
564	20240627	100700	15222000	29500	29500	29500	29500	0
565	20240627	100600	15222000	29500	29500	29500	29500	0
566	20240627	100500	15222000	29500	29500	29500	29500	0
567	20240627	100400	15222000	29500	29500	29500	29500	0
568	20240627	100300	15222000	29500	29500	29500	29500	0
569	20240627	100200	15222000	29500	29500	29500	29500	0
570	20240627	100100	15222000	29500	29500	29500	29500	0
571	20240627	100000	15222000	29500	29500	29500	29500	0
572	20240627	095900	15222000	29500	29500	29500	29500	0
573	20240627	095800	15222000	29500	29500	29500	29500	0
574	20240627	095700	15222000	29500	29500	29500	29500	5
575	20240627	095600	15074500	29500	29500	29500	29500	0
576	20240627	095500	15074500	29500	29500	29500	29500	0
577	20240627	095400	15074500	29500	29500	29500	29500	0
578	20240627	095300	15074500	29500	29500	29500	29500	0
579	20240627	095200	15074500	29500	29500	29500	29500	0
580	20240627	095100	15074500	29500	29500	29500	29500	0
581	20240627	095000	15074500	29500	29500	29500	29500	0
582	20240627	094900	15074500	29500	29500	29500	29500	0
583	20240627	094800	15074500	29500	29500	29500	29500	100
584	20240627	094700	12124500	29500	29500	29500	29500	208
585	20240627	094600	5988500	29500	29500	29500	29500	0
586	20240627	094500	5988500	29500	29500	29500	29500	0
587	20240627	094400	5988500	29500	29500	29500	29500	40
588	20240627	094300	4808500	29500	29500	29500	29500	68
589	20240627	094200	2802500	29500	29500	29500	29500	0
590	20240627	094100	2802500	29500	29500	29500	29500	0
591	20240627	094000	2802500	29500	29500	29500	29500	0
592	20240627	093900	2802500	29500	29500	29500	29500	0
593	20240627	093800	2802500	29500	29500	29500	29500	0
594	20240627	093700	2802500	29500	29500	29500	29500	0
595	20240627	093600	2802500	29500	29500	29500	29500	0
596	20240627	093500	2802500	29500	29500	29500	29500	0
597	20240627	093400	2802500	29500	29500	29500	29500	0
598	20240627	093300	2802500	29500	29500	29500	29500	0
599	20240627	093200	2802500	29500	29500	29500	29500	0
600	20240627	093100	2802500	29500	29500	29500	29500	0
601	20240627	093000	2802500	29500	29500	29500	29500	0
602	20240627	092900	2802500	29500	29500	29500	29500	1
603	20240627	092800	2773000	29500	29500	29500	29500	0
604	20240627	092700	2773000	29500	29500	29500	29500	0
605	20240627	092600	2773000	29500	29500	29500	29500	0
606	20240627	092500	2773000	29500	29500	29500	29500	5
607	20240627	092400	2625500	29500	29500	29500	29500	35
608	20240627	092300	1593000	29500	29500	29500	29500	0
609	20240627	092200	1593000	29500	29500	29500	29500	0
610	20240627	092100	1593000	29500	29500	29500	29500	0
611	20240627	092000	1593000	29500	29500	29500	29500	0
612	20240627	091900	1593000	29500	29500	29500	29500	0
613	20240627	091800	1593000	29500	29500	29500	29500	0
614	20240627	091700	1593000	29500	29500	29500	29500	0
615	20240627	091600	1593000	29500	29500	29500	29500	0
616	20240627	091500	1593000	29500	29500	29500	29500	0
617	20240627	091400	1593000	29500	29500	29500	29500	0
618	20240627	091300	1593000	29500	29500	29500	29500	0
619	20240627	091200	1593000	29500	29500	29500	29500	54
620	20240627	091100	0	29500	29500	29500	29500	0
621	20240627	091000	0	29500	29500	29500	29500	0
622	20240627	090900	0	29500	29500	29500	29500	0
623	20240627	090800	0	29500	29500	29500	29500	0
624	20240627	090700	0	29500	29500	29500	29500	0
625	20240627	090600	0	29500	29500	29500	29500	0
626	20240627	090500	0	29500	29500	29500	29500	0
627	20240627	090400	0	29500	29500	29500	29500	0
628	20240627	090300	0	29500	29500	29500	29500	0
629	20240627	090200	0	29500	29500	29500	29500	0
630	20240627	090100	0	29500	29500	29500	29500	0
631	20240627	090000	0	29500	29500	29500	29500	0