KissMeData/004700/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184300	44701800	50700	50700	50700	50700	6
3	20240627	184200	44701800	50700	50700	50700	50700	0
4	20240627	184100	44701800	50700	50700	50700	50700	0
5	20240627	184000	44701800	50700	50700	50700	50700	0
6	20240627	183900	44701800	50700	50700	50700	50700	0
7	20240627	183800	44701800	50700	50700	50700	50700	0
8	20240627	183700	44701800	50700	50700	50700	50700	0
9	20240627	183600	44701800	50700	50700	50700	50700	0
10	20240627	183500	44701800	50700	50700	50700	50700	0
11	20240627	183400	44701800	50700	50700	50700	50700	0
12	20240627	183300	44701800	50700	50700	50700	50700	0
13	20240627	183200	44701800	50700	50700	50700	50700	0
14	20240627	183100	44701800	50700	50700	50700	50700	0
15	20240627	183000	44701800	50700	50700	50700	50700	0
16	20240627	182900	44701800	50700	50700	50700	50700	0
17	20240627	182800	44701800	50700	50700	50700	50700	0
18	20240627	182700	44701800	50700	50700	50700	50700	0
19	20240627	182600	44701800	50700	50700	50700	50700	0
20	20240627	182500	44701800	50700	50700	50700	50700	0
21	20240627	182400	44701800	50700	50700	50700	50700	0
22	20240627	182300	44701800	50700	50700	50700	50700	0
23	20240627	182200	44701800	50700	50700	50700	50700	0
24	20240627	182100	44701800	50700	50700	50700	50700	0
25	20240627	182000	44701800	50700	50700	50700	50700	0
26	20240627	181900	44701800	50700	50700	50700	50700	0
27	20240627	181800	44701800	50700	50700	50700	50700	0
28	20240627	181700	44701800	50700	50700	50700	50700	0
29	20240627	181600	44701800	50700	50700	50700	50700	0
30	20240627	181500	44701800	50700	50700	50700	50700	0
31	20240627	181400	44701800	50700	50700	50700	50700	0
32	20240627	181300	44701800	50700	50700	50700	50700	6
33	20240627	181200	44701800	50700	50700	50700	50700	0
34	20240627	181100	44701800	50700	50700	50700	50700	0
35	20240627	181000	44701800	50700	50700	50700	50700	0
36	20240627	180900	44701800	50700	50700	50700	50700	0
37	20240627	180800	44701800	50700	50700	50700	50700	0
38	20240627	180700	44701800	50700	50700	50700	50700	0
39	20240627	180600	44701800	50700	50700	50700	50700	0
40	20240627	180500	44701800	50700	50700	50700	50700	0
41	20240627	180400	44701800	50700	50700	50700	50700	0
42	20240627	180300	44701800	50700	50700	50700	50700	0
43	20240627	180200	44701800	50700	50700	50700	50700	0
44	20240627	180100	44701800	50700	50700	50700	50700	0
45	20240627	180000	44701800	50700	50700	50700	50700	0
46	20240627	175900	44701800	50700	50700	50700	50700	0
47	20240627	175800	44701800	50700	50700	50700	50700	0
48	20240627	175700	44701800	50700	50700	50700	50700	0
49	20240627	175600	44701800	50700	50700	50700	50700	0
50	20240627	175500	44701800	50700	50700	50700	50700	0
51	20240627	175400	44701800	50700	50700	50700	50700	0
52	20240627	175300	44701800	50700	50700	50700	50700	0
53	20240627	175200	44701800	50700	50700	50700	50700	0
54	20240627	175100	44701800	50700	50700	50700	50700	0
55	20240627	175000	44701800	50700	50700	50700	50700	0
56	20240627	174900	44701800	50700	50700	50700	50700	0
57	20240627	174800	44701800	50700	50700	50700	50700	0
58	20240627	174700	44701800	50700	50700	50700	50700	0
59	20240627	174600	44701800	50700	50700	50700	50700	0
60	20240627	174500	44701800	50700	50700	50700	50700	0
61	20240627	174400	44701800	50700	50700	50700	50700	0
62	20240627	174300	44701800	50700	50700	50700	50700	6
63	20240627	174200	44701800	50700	50700	50700	50700	0
64	20240627	174100	44701800	50700	50700	50700	50700	0
65	20240627	174000	44701800	50700	50700	50700	50700	0
66	20240627	173900	44701800	50700	50700	50700	50700	0
67	20240627	173800	44701800	50700	50700	50700	50700	0
68	20240627	173700	44701800	50700	50700	50700	50700	0
69	20240627	173600	44701800	50700	50700	50700	50700	0
70	20240627	173500	44701800	50700	50700	50700	50700	0
71	20240627	173400	44701800	50700	50700	50700	50700	0
72	20240627	173300	44701800	50700	50700	50700	50700	0
73	20240627	173200	44701800	50700	50700	50700	50700	0
74	20240627	173100	44701800	50700	50700	50700	50700	0
75	20240627	173000	44701800	50700	50700	50700	50700	0
76	20240627	172900	44701800	50700	50700	50700	50700	0
77	20240627	172800	44701800	50700	50700	50700	50700	0
78	20240627	172700	44701800	50700	50700	50700	50700	0
79	20240627	172600	44701800	50700	50700	50700	50700	0
80	20240627	172500	44701800	50700	50700	50700	50700	0
81	20240627	172400	44701800	50700	50700	50700	50700	0
82	20240627	172300	44701800	50700	50700	50700	50700	0
83	20240627	172200	44701800	50700	50700	50700	50700	0
84	20240627	172100	44701800	50700	50700	50700	50700	0
85	20240627	172000	44701800	50700	50700	50700	50700	0
86	20240627	171900	44701800	50700	50700	50700	50700	0
87	20240627	171800	44701800	50700	50700	50700	50700	0
88	20240627	171700	44701800	50700	50700	50700	50700	0
89	20240627	171600	44701800	50700	50700	50700	50700	0
90	20240627	171500	44701800	50700	50700	50700	50700	0
91	20240627	171400	44701800	50700	50700	50700	50700	0
92	20240627	171300	44701800	50700	50700	50700	50700	6
93	20240627	171200	44701800	50700	50700	50700	50700	0
94	20240627	171100	44701800	50700	50700	50700	50700	0
95	20240627	171000	44701800	50700	50700	50700	50700	0
96	20240627	170900	44701800	50700	50700	50700	50700	0
97	20240627	170800	44701800	50700	50700	50700	50700	0
98	20240627	170700	44701800	50700	50700	50700	50700	0
99	20240627	170600	44701800	50700	50700	50700	50700	0
100	20240627	170500	44701800	50700	50700	50700	50700	0
101	20240627	170400	44701800	50700	50700	50700	50700	0
102	20240627	170300	44701800	50700	50700	50700	50700	0
103	20240627	170200	44701800	50700	50700	50700	50700	0
104	20240627	170100	44701800	50700	50700	50700	50700	0
105	20240627	170000	44701800	50700	50700	50700	50700	0
106	20240627	165900	44701800	50700	50700	50700	50700	0
107	20240627	165800	44701800	50700	50700	50700	50700	0
108	20240627	165700	44701800	50700	50700	50700	50700	0
109	20240627	165600	44701800	50700	50700	50700	50700	0
110	20240627	165500	44701800	50700	50700	50700	50700	0
111	20240627	165400	44701800	50700	50700	50700	50700	0
112	20240627	165300	44701800	50700	50700	50700	50700	0
113	20240627	165200	44701800	50700	50700	50700	50700	0
114	20240627	165100	44701800	50700	50700	50700	50700	0
115	20240627	165000	44701800	50700	50700	50700	50700	0
116	20240627	164900	44701800	50700	50700	50700	50700	0
117	20240627	164800	44701800	50700	50700	50700	50700	0
118	20240627	164700	44701800	50700	50700	50700	50700	0
119	20240627	164600	44701800	50700	50700	50700	50700	0
120	20240627	164500	44701800	50700	50700	50700	50700	0
121	20240627	164400	44701800	50700	50700	50700	50700	0
122	20240627	164300	44701800	50700	50700	50700	50700	6
123	20240627	164200	44701800	50700	50700	50700	50700	0
124	20240627	164100	44701800	50700	50700	50700	50700	0
125	20240627	164000	44701800	50700	50700	50700	50700	0
126	20240627	163900	44701800	50700	50700	50700	50700	0
127	20240627	163800	44701800	50700	50700	50700	50700	0
128	20240627	163700	44701800	50700	50700	50700	50700	0
129	20240627	163600	44701800	50700	50700	50700	50700	0
130	20240627	163500	44701800	50700	50700	50700	50700	0
131	20240627	163400	44701800	50700	50700	50700	50700	0
132	20240627	163300	44701800	50700	50700	50700	50700	0
133	20240627	163200	44701800	50700	50700	50700	50700	0
134	20240627	163100	44701800	50700	50700	50700	50700	0
135	20240627	163000	44701800	50700	50700	50700	50700	0
136	20240627	162900	44701800	50700	50700	50700	50700	0
137	20240627	162800	44701800	50700	50700	50700	50700	0
138	20240627	162700	44701800	50700	50700	50700	50700	0
139	20240627	162600	44701800	50700	50700	50700	50700	0
140	20240627	162500	44701800	50700	50700	50700	50700	0
141	20240627	162400	44701800	50700	50700	50700	50700	0
142	20240627	162300	44701800	50700	50700	50700	50700	0
143	20240627	162200	44701800	50700	50700	50700	50700	0
144	20240627	162100	44701800	50700	50700	50700	50700	0
145	20240627	162000	44701800	50700	50700	50700	50700	0
146	20240627	161900	44701800	50700	50700	50700	50700	0
147	20240627	161800	44701800	50700	50700	50700	50700	0
148	20240627	161700	44701800	50700	50700	50700	50700	0
149	20240627	161600	44701800	50700	50700	50700	50700	0
150	20240627	161500	44701800	50700	50700	50700	50700	0
151	20240627	161400	44701800	50700	50700	50700	50700	0
152	20240627	161300	44701800	50700	50700	50700	50700	6
153	20240627	161200	44701800	50700	50700	50700	50700	0
154	20240627	161100	44701800	50700	50700	50700	50700	0
155	20240627	161000	44701800	50700	50700	50700	50700	0
156	20240627	160900	44701800	50700	50700	50700	50700	0
157	20240627	160800	44701800	50700	50700	50700	50700	0
158	20240627	160700	44701800	50700	50700	50700	50700	0
159	20240627	160600	44701800	50700	50700	50700	50700	0
160	20240627	160500	44701800	50700	50700	50700	50700	0
161	20240627	160400	44701800	50700	50700	50700	50700	0
162	20240627	160300	44701800	50700	50700	50700	50700	0
163	20240627	160200	44701800	50700	50700	50700	50700	0
164	20240627	160100	44701800	50700	50700	50700	50700	0
165	20240627	160000	44701800	50700	50700	50700	50700	0
166	20240627	155900	44701800	50700	50700	50700	50700	0
167	20240627	155800	44701800	50700	50700	50700	50700	0
168	20240627	155700	44701800	50700	50700	50700	50700	0
169	20240627	155600	44701800	50700	50700	50700	50700	0
170	20240627	155500	44701800	50700	50700	50700	50700	0
171	20240627	155400	44701800	50700	50700	50700	50700	0
172	20240627	155300	44701800	50700	50700	50700	50700	0
173	20240627	155200	44701800	50700	50700	50700	50700	0
174	20240627	155100	44701800	50700	50700	50700	50700	0
175	20240627	155000	44701800	50700	50700	50700	50700	0
176	20240627	154900	44701800	50700	50700	50700	50700	0
177	20240627	154800	44701800	50700	50700	50700	50700	0
178	20240627	154700	44701800	50700	50700	50700	50700	0
179	20240627	154600	44701800	50700	50700	50700	50700	0
180	20240627	154500	44701800	50700	50700	50700	50700	0
181	20240627	154400	44701800	50700	50700	50700	50700	0
182	20240627	154300	44701800	50700	50700	50700	50700	6
183	20240627	154200	44701800	50700	50700	50700	50700	0
184	20240627	154100	44701800	50700	50700	50700	50700	0
185	20240627	154000	44701800	50700	50700	50700	50700	0
186	20240627	153900	44701800	50700	50700	50700	50700	0
187	20240627	153800	44701800	50700	50700	50700	50700	0
188	20240627	153700	44701800	50700	50700	50700	50700	0
189	20240627	153600	44701800	50700	50700	50700	50700	0
190	20240627	153500	44701800	50700	50700	50700	50700	0
191	20240627	153400	44701800	50700	50700	50700	50700	0
192	20240627	153300	44701800	50700	50700	50700	50700	0
193	20240627	153200	44701800	50700	50700	50700	50700	0
194	20240627	153100	44701800	50700	50700	50700	50700	0
195	20240627	153000	44701800	50700	50700	50700	50700	6
196	20240627	152900	44397600	50800	50800	50800	50800	0
197	20240627	152800	44397600	50800	50800	50800	50800	0
198	20240627	152700	44397600	50800	50800	50800	50800	0
199	20240627	152600	44397600	50800	50800	50800	50800	0
200	20240627	152500	44397600	50800	50800	50800	50800	0
201	20240627	152400	44397600	50800	50800	50800	50800	0
202	20240627	152300	44397600	50800	50800	50800	50800	0
203	20240627	152200	44397600	50800	50800	50800	50800	0
204	20240627	152100	44397600	50800	50800	50800	50800	0
205	20240627	152000	44397600	50800	50800	50800	50800	0
206	20240627	151900	44397600	50800	50800	50800	50800	0
207	20240627	151800	44397600	50800	50800	50800	50800	0
208	20240627	151700	44397600	50800	50800	50800	50800	0
209	20240627	151600	44397600	50800	50800	50800	50800	0
210	20240627	151500	44397600	50800	50800	50800	50800	0
211	20240627	151400	44397600	50800	50800	50800	50800	0
212	20240627	151300	44397600	50800	50800	50800	50800	0
213	20240627	151200	44397600	50800	50800	50800	50800	0
214	20240627	151100	44397600	50800	50800	50800	50800	0
215	20240627	151000	44397600	50800	50800	50800	50800	5
216	20240627	150900	44143600	50800	50800	50800	50800	0
217	20240627	150800	44143600	50800	50800	50800	50800	0
218	20240627	150700	44143600	50800	50700	50800	50700	2
219	20240627	150600	44042100	50400	50500	50500	50400	30
220	20240627	150500	42529600	50700	50700	50700	50700	0
221	20240627	150400	42529600	50700	50700	50700	50700	0
222	20240627	150300	42529600	50700	50700	50700	50700	0
223	20240627	150200	42529600	50700	50700	50700	50700	0
224	20240627	150100	42529600	50700	50700	50700	50700	0
225	20240627	150000	42529600	50700	50700	50700	50700	0
226	20240627	145900	42529600	50700	50700	50700	50700	0
227	20240627	145800	42529600	50700	50700	50700	50700	0
228	20240627	145700	42529600	50700	50700	50700	50700	0
229	20240627	145600	42529600	50700	50700	50700	50700	0
230	20240627	145500	42529600	50700	50700	50700	50700	0
231	20240627	145400	42529600	50700	50700	50700	50700	0
232	20240627	145300	42529600	50700	50700	50700	50700	0
233	20240627	145200	42529600	50700	50700	50700	50700	1
234	20240627	145100	42478900	50700	50700	50700	50700	0
235	20240627	145000	42478900	50700	50700	50700	50700	0
236	20240627	144900	42478900	50700	50700	50700	50700	0
237	20240627	144800	42478900	50700	50700	50700	50700	0
238	20240627	144700	42478900	50700	50700	50700	50700	1
239	20240627	144600	42428200	50700	50700	50700	50700	0
240	20240627	144500	42428200	50700	50700	50700	50700	0
241	20240627	144400	42428200	50700	50700	50700	50700	0
242	20240627	144300	42428200	50700	50700	50700	50700	0
243	20240627	144200	42428200	50700	50700	50700	50700	0
244	20240627	144100	42428200	50700	50700	50700	50700	0
245	20240627	144000	42428200	50700	50700	50700	50700	0
246	20240627	143900	42428200	50700	50700	50700	50700	0
247	20240627	143800	42428200	50700	50700	50700	50700	0
248	20240627	143700	42428200	50700	50700	50700	50700	0
249	20240627	143600	42428200	50700	50700	50700	50700	0
250	20240627	143500	42428200	50700	50700	50700	50700	0
251	20240627	143400	42428200	50700	50700	50700	50700	0
252	20240627	143300	42428200	50700	50700	50700	50700	0
253	20240627	143200	42428200	50700	50700	50700	50700	0
254	20240627	143100	42428200	50700	50700	50700	50700	0
255	20240627	143000	42428200	50700	50700	50700	50700	0
256	20240627	142900	42428200	50700	50700	50700	50700	0
257	20240627	142800	42428200	50700	50700	50700	50700	0
258	20240627	142700	42428200	50700	50700	50700	50700	0
259	20240627	142600	42428200	50700	50700	50700	50700	0
260	20240627	142500	42428200	50700	50700	50700	50700	1
261	20240627	142400	42377500	50700	50700	50700	50700	0
262	20240627	142300	42377500	50700	50700	50700	50700	0
263	20240627	142200	42377500	50700	50700	50700	50700	0
264	20240627	142100	42377500	50700	50700	50700	50700	0
265	20240627	142000	42377500	50700	50700	50700	50700	0
266	20240627	141900	42377500	50700	50700	50700	50700	0
267	20240627	141800	42377500	50700	50700	50700	50700	0
268	20240627	141700	42377500	50700	50700	50700	50700	0
269	20240627	141600	42377500	50700	50700	50700	50700	0
270	20240627	141500	42377500	50700	50700	50700	50700	0
271	20240627	141400	42377500	50700	50700	50700	50700	0
272	20240627	141300	42377500	50700	50700	50700	50700	0
273	20240627	141200	42377500	50700	50700	50700	50700	0
274	20240627	141100	42377500	50700	50700	50700	50700	0
275	20240627	141000	42377500	50700	50700	50700	50700	0
276	20240627	140900	42377500	50700	50700	50700	50700	0
277	20240627	140800	42377500	50700	50700	50700	50700	0
278	20240627	140700	42377500	50700	50700	50700	50700	0
279	20240627	140600	42377500	50700	50700	50700	50700	0
280	20240627	140500	42377500	50700	50700	50700	50700	0
281	20240627	140400	42377500	50700	50700	50700	50700	0
282	20240627	140300	42377500	50700	50700	50700	50700	0
283	20240627	140200	42377500	50700	50700	50700	50700	0
284	20240627	140100	42377500	50700	50700	50700	50700	0
285	20240627	140000	42377500	50700	50700	50700	50700	1
286	20240627	135900	42326800	50800	50800	50800	50800	0
287	20240627	135800	42326800	50800	50800	50800	50800	0
288	20240627	135700	42326800	50800	50800	50800	50800	0
289	20240627	135600	42326800	50800	50800	50800	50800	0
290	20240627	135500	42326800	50800	50800	50800	50800	0
291	20240627	135400	42326800	50800	50800	50800	50800	0
292	20240627	135300	42326800	50800	50800	50800	50800	0
293	20240627	135200	42326800	50800	50800	50800	50800	0
294	20240627	135100	42326800	50800	50800	50800	50800	0
295	20240627	135000	42326800	50800	50800	50800	50800	0
296	20240627	134900	42326800	50800	50800	50800	50800	0
297	20240627	134800	42326800	50800	50800	50800	50800	0
298	20240627	134700	42326800	50800	50800	50800	50800	0
299	20240627	134600	42326800	50800	50800	50800	50800	0
300	20240627	134500	42326800	50800	50800	50800	50800	0
301	20240627	134400	42326800	50800	50800	50800	50800	0
302	20240627	134300	42326800	50800	50800	50800	50800	0
303	20240627	134200	42326800	50800	50800	50800	50800	0
304	20240627	134100	42326800	50800	50800	50800	50800	0
305	20240627	134000	42326800	50800	50800	50800	50800	0
306	20240627	133900	42326800	50800	50800	50800	50800	0
307	20240627	133800	42326800	50800	50800	50800	50800	0
308	20240627	133700	42326800	50800	50800	50800	50800	0
309	20240627	133600	42326800	50800	50800	50800	50800	0
310	20240627	133500	42326800	50800	50800	50800	50800	0
311	20240627	133400	42326800	50800	50800	50800	50800	0
312	20240627	133300	42326800	50800	50800	50800	50800	0
313	20240627	133200	42326800	50800	50800	50800	50800	0
314	20240627	133100	42326800	50800	50800	50800	50800	0
315	20240627	133000	42326800	50800	50800	50800	50800	0
316	20240627	132900	42326800	50800	50800	50800	50800	0
317	20240627	132800	42326800	50800	50800	50800	50800	0
318	20240627	132700	42326800	50800	50800	50800	50800	0
319	20240627	132600	42326800	50800	50800	50800	50800	0
320	20240627	132500	42326800	50800	50800	50800	50800	0
321	20240627	132400	42326800	50800	50800	50800	50800	0
322	20240627	132300	42326800	50800	50800	50800	50800	0
323	20240627	132200	42326800	50800	50800	50800	50800	0
324	20240627	132100	42326800	50800	50800	50800	50800	0
325	20240627	132000	42326800	50800	50800	50800	50800	0
326	20240627	131900	42326800	50800	50800	50800	50800	0
327	20240627	131800	42326800	50800	50800	50800	50800	0
328	20240627	131700	42326800	50800	50800	50800	50800	0
329	20240627	131600	42326800	50800	50800	50800	50800	0
330	20240627	131500	42326800	50800	50800	50800	50800	0
331	20240627	131400	42326800	50800	50800	50800	50800	0
332	20240627	131300	42326800	50800	50800	50800	50800	0
333	20240627	131200	42326800	50800	50800	50800	50800	0
334	20240627	131100	42326800	50800	50800	50800	50800	0
335	20240627	131000	42326800	50800	50800	50800	50800	0
336	20240627	130900	42326800	50800	50800	50800	50800	0
337	20240627	130800	42326800	50800	50800	50800	50800	0
338	20240627	130700	42326800	50800	50800	50800	50800	0
339	20240627	130600	42326800	50800	50800	50800	50800	0
340	20240627	130500	42326800	50800	50800	50800	50800	0
341	20240627	130400	42326800	50800	50800	50800	50800	0
342	20240627	130300	42326800	50800	50800	50800	50800	0
343	20240627	130200	42326800	50800	50800	50800	50800	0
344	20240627	130100	42326800	50800	50800	50800	50800	1
345	20240627	130000	42276000	50500	50500	50500	50500	0
346	20240627	125900	42276000	50500	50500	50500	50500	0
347	20240627	125800	42276000	50500	50500	50500	50500	0
348	20240627	125700	42276000	50500	50500	50500	50500	0
349	20240627	125600	42276000	50500	50500	50500	50500	2
350	20240627	125500	42175000	50500	50500	50500	50500	0
351	20240627	125400	42175000	50500	50500	50500	50500	0
352	20240627	125300	42175000	50500	50500	50500	50500	0
353	20240627	125200	42175000	50500	50500	50500	50500	0
354	20240627	125100	42175000	50500	50500	50500	50500	0
355	20240627	125000	42175000	50500	50500	50500	50500	0
356	20240627	124900	42175000	50500	50500	50500	50500	0
357	20240627	124800	42175000	50500	50500	50500	50500	0
358	20240627	124700	42175000	50500	50500	50500	50500	0
359	20240627	124600	42175000	50500	50500	50500	50500	0
360	20240627	124500	42175000	50500	50500	50500	50500	0
361	20240627	124400	42175000	50500	50500	50500	50500	0
362	20240627	124300	42175000	50500	50500	50500	50500	1
363	20240627	124200	42124500	51000	51000	51000	51000	0
364	20240627	124100	42124500	51000	51000	51000	51000	0
365	20240627	124000	42124500	51000	50900	51000	50900	50
366	20240627	123900	39574600	50900	50900	50900	50900	0
367	20240627	123800	39574600	50900	50900	50900	50900	33
368	20240627	123700	37894900	50900	50700	50900	50700	68
369	20240627	123600	34435000	50400	50400	50400	50400	0
370	20240627	123500	34435000	50400	50400	50400	50400	0
371	20240627	123400	34435000	50400	50400	50400	50400	0
372	20240627	123300	34435000	50400	50400	50400	50400	0
373	20240627	123200	34435000	50400	50400	50400	50400	0
374	20240627	123100	34435000	50400	50400	50400	50400	0
375	20240627	123000	34435000	50400	50400	50400	50400	0
376	20240627	122900	34435000	50400	50400	50400	50400	0
377	20240627	122800	34435000	50400	50400	50400	50400	0
378	20240627	122700	34435000	50400	50400	50400	50400	0
379	20240627	122600	34435000	50400	50400	50400	50400	0
380	20240627	122500	34435000	50400	50400	50400	50400	0
381	20240627	122400	34435000	50400	50400	50400	50400	0
382	20240627	122300	34435000	50400	50400	50400	50400	0
383	20240627	122200	34435000	50400	50400	50400	50400	0
384	20240627	122100	34435000	50400	50400	50400	50400	0
385	20240627	122000	34435000	50400	50400	50400	50400	0
386	20240627	121900	34435000	50400	50400	50400	50400	0
387	20240627	121800	34435000	50400	50400	50400	50400	0
388	20240627	121700	34435000	50400	50400	50400	50400	0
389	20240627	121600	34435000	50400	50500	50500	50400	10
390	20240627	121500	33930900	50500	50500	50500	50500	0
391	20240627	121400	33930900	50500	50500	50500	50500	0
392	20240627	121300	33930900	50500	50500	50500	50500	0
393	20240627	121200	33930900	50500	50500	50500	50500	0
394	20240627	121100	33930900	50500	50500	50500	50500	0
395	20240627	121000	33930900	50500	50500	50500	50500	0
396	20240627	120900	33930900	50500	50500	50500	50500	0
397	20240627	120800	33930900	50500	50500	50500	50500	0
398	20240627	120700	33930900	50500	50500	50500	50500	0
399	20240627	120600	33930900	50500	50500	50500	50500	0
400	20240627	120500	33930900	50500	50500	50500	50500	4
401	20240627	120400	33728900	50400	50400	50400	50400	0
402	20240627	120300	33728900	50400	50400	50400	50400	0
403	20240627	120200	33728900	50400	50400	50400	50400	0
404	20240627	120100	33728900	50400	50400	50400	50400	1
405	20240627	120000	33678500	50500	50500	50500	50500	0
406	20240627	115900	33678500	50500	50500	50500	50500	0
407	20240627	115800	33678500	50500	50500	50500	50500	0
408	20240627	115700	33678500	50500	50500	50500	50500	0
409	20240627	115600	33678500	50500	50500	50500	50500	0
410	20240627	115500	33678500	50500	50500	50500	50500	0
411	20240627	115400	33678500	50500	50500	50500	50500	0
412	20240627	115300	33678500	50500	50500	50500	50500	0
413	20240627	115200	33678500	50500	50500	50500	50500	0
414	20240627	115100	33678500	50500	50500	50500	50500	0
415	20240627	115000	33678500	50500	50500	50500	50500	0
416	20240627	114900	33678500	50500	50500	50500	50500	0
417	20240627	114800	33678500	50500	50500	50500	50500	0
418	20240627	114700	33678500	50500	50500	50500	50500	0
419	20240627	114600	33678500	50500	50500	50500	50500	0
420	20240627	114500	33678500	50500	50500	50500	50500	0
421	20240627	114400	33678500	50500	50500	50500	50500	0
422	20240627	114300	33678500	50500	50500	50500	50500	3
423	20240627	114200	33527000	50500	50500	50500	50500	0
424	20240627	114100	33527000	50500	50500	50500	50500	0
425	20240627	114000	33527000	50500	50500	50500	50500	0
426	20240627	113900	33527000	50500	50500	50500	50500	0
427	20240627	113800	33527000	50500	50500	50500	50500	0
428	20240627	113700	33527000	50500	50500	50500	50500	0
429	20240627	113600	33527000	50500	50500	50500	50500	0
430	20240627	113500	33527000	50500	50500	50500	50500	0
431	20240627	113400	33527000	50500	50500	50500	50500	0
432	20240627	113300	33527000	50500	50500	50500	50500	2
433	20240627	113200	33426000	50700	50700	50700	50700	0
434	20240627	113100	33426000	50700	50700	50700	50700	0
435	20240627	113000	33426000	50700	50700	50700	50700	0
436	20240627	112900	33426000	50700	50700	50700	50700	0
437	20240627	112800	33426000	50700	50700	50700	50700	5
438	20240627	112700	33172500	50400	50400	50400	50400	0
439	20240627	112600	33172500	50400	50400	50400	50400	0
440	20240627	112500	33172500	50400	50400	50400	50400	0
441	20240627	112400	33172500	50400	50400	50400	50400	0
442	20240627	112300	33172500	50400	50400	50400	50400	0
443	20240627	112200	33172500	50400	50400	50400	50400	0
444	20240627	112100	33172500	50400	50400	50400	50400	0
445	20240627	112000	33172500	50400	50400	50400	50400	0
446	20240627	111900	33172500	50400	50400	50400	50400	0
447	20240627	111800	33172500	50400	50400	50400	50400	0
448	20240627	111700	33172500	50400	50400	50400	50400	0
449	20240627	111600	33172500	50400	50400	50400	50400	0
450	20240627	111500	33172500	50400	50400	50400	50400	0
451	20240627	111400	33172500	50400	50500	50500	50400	9
452	20240627	111300	32718500	50500	50500	50500	50500	0
453	20240627	111200	32718500	50500	50500	50500	50500	0
454	20240627	111100	32718500	50500	50500	50500	50500	0
455	20240627	111000	32718500	50500	50500	50500	50500	0
456	20240627	110900	32718500	50500	50500	50500	50500	0
457	20240627	110800	32718500	50500	50500	50500	50500	0
458	20240627	110700	32718500	50500	50500	50500	50500	0
459	20240627	110600	32718500	50500	50500	50500	50500	0
460	20240627	110500	32718500	50500	50500	50500	50500	0
461	20240627	110400	32718500	50500	50500	50500	50500	0
462	20240627	110300	32718500	50500	50500	50500	50500	0
463	20240627	110200	32718500	50500	50500	50500	50500	0
464	20240627	110100	32718500	50500	50500	50500	50500	0
465	20240627	110000	32718500	50500	50500	50500	50500	1
466	20240627	105900	32668000	50900	50900	50900	50900	0
467	20240627	105800	32668000	50900	50900	50900	50900	0
468	20240627	105700	32668000	50900	50900	50900	50900	0
469	20240627	105600	32668000	50900	50900	50900	50900	0
470	20240627	105500	32668000	50900	50900	50900	50900	0
471	20240627	105400	32668000	50900	50900	50900	50900	0
472	20240627	105300	32668000	50900	50900	50900	50900	0
473	20240627	105200	32668000	50900	50900	50900	50900	0
474	20240627	105100	32668000	50900	50900	50900	50900	0
475	20240627	105000	32668000	50900	50900	50900	50900	0
476	20240627	104900	32668000	50900	50500	50900	50500	20
477	20240627	104800	31655500	50600	50600	50600	50600	18
478	20240627	104700	30744700	50600	50600	50600	50600	0
479	20240627	104600	30744700	50600	50600	50600	50600	3
480	20240627	104500	30592900	51400	51400	51400	51400	0
481	20240627	104400	30592900	51400	51400	51400	51400	0
482	20240627	104300	30592900	51400	51400	51400	51400	0
483	20240627	104200	30592900	51400	51400	51400	51400	0
484	20240627	104100	30592900	51400	51200	51400	51200	11
485	20240627	104000	30028400	51300	50900	51300	50900	37
486	20240627	103900	28134300	50600	50600	50600	50600	0
487	20240627	103800	28134300	50600	50600	50600	50600	0
488	20240627	103700	28134300	50600	50600	50600	50600	1
489	20240627	103600	28083700	51300	51300	51300	51300	0
490	20240627	103500	28083700	51300	51300	51300	51300	0
491	20240627	103400	28083700	51300	50500	51300	50500	76
492	20240627	103300	24222500	50400	49900	50400	49800	480
493	20240627	103200	249700	49900	49900	49900	49900	0
494	20240627	103100	249700	49900	49900	49900	49900	0
495	20240627	103000	249700	49900	49900	49900	49900	0
496	20240627	102900	249700	49900	49900	49900	49900	0
497	20240627	102800	249700	49900	49900	49900	49900	0
498	20240627	102700	249700	49900	49900	49900	49900	1
499	20240627	102600	199800	49900	49900	49900	49900	0
500	20240627	102500	199800	49900	49900	49900	49900	0
501	20240627	102400	199800	49900	49900	49900	49900	2
502	20240627	102300	100000	50000	50000	50000	50000	0
503	20240627	102200	100000	50000	50000	50000	50000	0
504	20240627	102100	100000	50000	50000	50000	50000	0
505	20240627	102000	100000	50000	50000	50000	50000	0
506	20240627	101900	100000	50000	50000	50000	50000	0
507	20240627	101800	100000	50000	50000	50000	50000	0
508	20240627	101700	100000	50000	50000	50000	50000	0
509	20240627	101600	100000	50000	50000	50000	50000	0
510	20240627	101500	100000	50000	50000	50000	50000	0
511	20240627	101400	100000	50000	50000	50000	50000	0
512	20240627	101300	100000	50000	50000	50000	50000	0
513	20240627	101200	100000	50000	50000	50000	50000	0
514	20240627	101100	100000	50000	50000	50000	50000	0
515	20240627	101000	100000	50000	50000	50000	50000	0
516	20240627	100900	100000	50000	50000	50000	50000	0
517	20240627	100800	100000	50000	50000	50000	50000	0
518	20240627	100700	100000	50000	50000	50000	50000	0
519	20240627	100600	100000	50000	50000	50000	50000	0
520	20240627	100500	100000	50000	50000	50000	50000	0
521	20240627	100400	100000	50000	50000	50000	50000	0
522	20240627	100300	100000	50000	50000	50000	50000	0
523	20240627	100200	100000	50000	50000	50000	50000	0
524	20240627	100100	100000	50000	50000	50000	50000	0
525	20240627	100000	100000	50000	50000	50000	50000	0
526	20240627	095900	100000	50000	50000	50000	50000	0
527	20240627	095800	100000	50000	50000	50000	50000	0
528	20240627	095700	100000	50000	50000	50000	50000	0
529	20240627	095600	100000	50000	50000	50000	50000	0
530	20240627	095500	100000	50000	50000	50000	50000	0
531	20240627	095400	100000	50000	50000	50000	50000	0
532	20240627	095300	100000	50000	50000	50000	50000	0
533	20240627	095200	100000	50000	50000	50000	50000	0
534	20240627	095100	100000	50000	50000	50000	50000	0
535	20240627	095000	100000	50000	50000	50000	50000	1
536	20240627	094900	50000	50000	50000	50000	50000	0
537	20240627	094800	50000	50000	50000	50000	50000	0
538	20240627	094700	50000	50000	50000	50000	50000	0
539	20240627	094600	50000	50000	50000	50000	50000	0
540	20240627	094500	50000	50000	50000	50000	50000	0
541	20240627	094400	50000	50000	50000	50000	50000	0
542	20240627	094300	50000	50000	50000	50000	50000	0
543	20240627	094200	50000	50000	50000	50000	50000	0
544	20240627	094100	50000	50000	50000	50000	50000	0
545	20240627	094000	50000	50000	50000	50000	50000	0
546	20240627	093900	50000	50000	50000	50000	50000	0
547	20240627	093800	50000	50000	50000	50000	50000	0
548	20240627	093700	50000	50000	50000	50000	50000	0
549	20240627	093600	50000	50000	50000	50000	50000	0
550	20240627	093500	50000	50000	50000	50000	50000	0
551	20240627	093400	50000	50000	50000	50000	50000	0
552	20240627	093300	50000	50000	50000	50000	50000	0
553	20240627	093200	50000	50000	50000	50000	50000	0
554	20240627	093100	50000	50000	50000	50000	50000	0
555	20240627	093000	50000	50000	50000	50000	50000	0
556	20240627	092900	50000	50000	50000	50000	50000	0
557	20240627	092800	50000	50000	50000	50000	50000	0
558	20240627	092700	50000	50000	50000	50000	50000	0
559	20240627	092600	50000	50000	50000	50000	50000	0
560	20240627	092500	50000	50000	50000	50000	50000	0
561	20240627	092400	50000	50000	50000	50000	50000	0
562	20240627	092300	50000	50000	50000	50000	50000	0
563	20240627	092200	50000	50000	50000	50000	50000	0
564	20240627	092100	50000	50000	50000	50000	50000	0
565	20240627	092000	50000	50000	50000	50000	50000	0
566	20240627	091900	50000	50000	50000	50000	50000	0
567	20240627	091800	50000	50000	50000	50000	50000	0
568	20240627	091700	50000	50000	50000	50000	50000	0
569	20240627	091600	50000	50000	50000	50000	50000	1
570	20240627	091500	0	49850	49850	49850	49850	0
571	20240627	091400	0	49850	49850	49850	49850	0
572	20240627	091300	0	49850	49850	49850	49850	0
573	20240627	091200	0	49850	49850	49850	49850	0
574	20240627	091100	0	49850	49850	49850	49850	0
575	20240627	091000	0	49850	49850	49850	49850	0
576	20240627	090900	0	49850	49850	49850	49850	0
577	20240627	090800	0	49850	49850	49850	49850	0
578	20240627	090700	0	49850	49850	49850	49850	0
579	20240627	090600	0	49850	49850	49850	49850	0
580	20240627	090500	0	49850	49850	49850	49850	0
581	20240627	090400	0	49850	49850	49850	49850	0
582	20240627	090300	0	49850	49850	49850	49850	0
583	20240627	090200	0	49850	49850	49850	49850	0
584	20240627	090100	0	49850	49850	49850	49850	0
585	20240627	090000	0	49850	49850	49850	49850	0