KissMeData/004890/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184300	190109950	41800	41800	41800	41800	187
3	20240619	184200	190109950	41800	41800	41800	41800	0
4	20240619	184100	190109950	41800	41800	41800	41800	0
5	20240619	184000	190109950	41800	41800	41800	41800	0
6	20240619	183900	190109950	41800	41800	41800	41800	0
7	20240619	183800	190109950	41800	41800	41800	41800	0
8	20240619	183700	190109950	41800	41800	41800	41800	0
9	20240619	183600	190109950	41800	41800	41800	41800	0
10	20240619	183500	190109950	41800	41800	41800	41800	0
11	20240619	183400	190109950	41800	41800	41800	41800	0
12	20240619	183300	190109950	41800	41800	41800	41800	0
13	20240619	183200	190109950	41800	41800	41800	41800	0
14	20240619	183100	190109950	41800	41800	41800	41800	0
15	20240619	183000	190109950	41800	41800	41800	41800	0
16	20240619	182900	190109950	41800	41800	41800	41800	0
17	20240619	182800	190109950	41800	41800	41800	41800	0
18	20240619	182700	190109950	41800	41800	41800	41800	0
19	20240619	182600	190109950	41800	41800	41800	41800	0
20	20240619	182500	190109950	41800	41800	41800	41800	0
21	20240619	182400	190109950	41800	41800	41800	41800	0
22	20240619	182300	190109950	41800	41800	41800	41800	0
23	20240619	182200	190109950	41800	41800	41800	41800	0
24	20240619	182100	190109950	41800	41800	41800	41800	0
25	20240619	182000	190109950	41800	41800	41800	41800	0
26	20240619	181900	190109950	41800	41800	41800	41800	0
27	20240619	181800	190109950	41800	41800	41800	41800	0
28	20240619	181700	190109950	41800	41800	41800	41800	0
29	20240619	181600	190109950	41800	41800	41800	41800	0
30	20240619	181500	190109950	41800	41800	41800	41800	0
31	20240619	181400	190109950	41800	41800	41800	41800	0
32	20240619	181300	190109950	41800	41800	41800	41800	187
33	20240619	181200	190109950	41800	41800	41800	41800	0
34	20240619	181100	190109950	41800	41800	41800	41800	0
35	20240619	181000	190109950	41800	41800	41800	41800	0
36	20240619	180900	190109950	41800	41800	41800	41800	0
37	20240619	180800	190109950	41800	41800	41800	41800	0
38	20240619	180700	190109950	41800	41800	41800	41800	0
39	20240619	180600	190109950	41800	41800	41800	41800	0
40	20240619	180500	190109950	41800	41800	41800	41800	0
41	20240619	180400	190109950	41800	41800	41800	41800	0
42	20240619	180300	190109950	41800	41800	41800	41800	0
43	20240619	180200	190109950	41800	41800	41800	41800	0
44	20240619	180100	190109950	41800	41800	41800	41800	0
45	20240619	180000	190109950	41800	41800	41800	41800	0
46	20240619	175900	190109950	41800	41800	41800	41800	0
47	20240619	175800	190109950	41800	41800	41800	41800	0
48	20240619	175700	190109950	41800	41800	41800	41800	0
49	20240619	175600	190109950	41800	41800	41800	41800	0
50	20240619	175500	190109950	41800	41800	41800	41800	0
51	20240619	175400	190109950	41800	41800	41800	41800	0
52	20240619	175300	190109950	41800	41800	41800	41800	0
53	20240619	175200	190109950	41800	41800	41800	41800	0
54	20240619	175100	190109950	41800	41800	41800	41800	0
55	20240619	175000	190109950	41800	41800	41800	41800	0
56	20240619	174900	190109950	41800	41800	41800	41800	0
57	20240619	174800	190109950	41800	41800	41800	41800	0
58	20240619	174700	190109950	41800	41800	41800	41800	0
59	20240619	174600	190109950	41800	41800	41800	41800	0
60	20240619	174500	190109950	41800	41800	41800	41800	0
61	20240619	174400	190109950	41800	41800	41800	41800	0
62	20240619	174300	190109950	41800	41800	41800	41800	187
63	20240619	174200	190109950	41800	41800	41800	41800	0
64	20240619	174100	190109950	41800	41800	41800	41800	0
65	20240619	174000	190109950	41800	41800	41800	41800	0
66	20240619	173900	190109950	41800	41800	41800	41800	0
67	20240619	173800	190109950	41800	41800	41800	41800	0
68	20240619	173700	190109950	41800	41800	41800	41800	0
69	20240619	173600	190109950	41800	41800	41800	41800	0
70	20240619	173500	190109950	41800	41800	41800	41800	0
71	20240619	173400	190109950	41800	41800	41800	41800	0
72	20240619	173300	190109950	41800	41800	41800	41800	0
73	20240619	173200	190109950	41800	41800	41800	41800	0
74	20240619	173100	190109950	41800	41800	41800	41800	0
75	20240619	173000	190109950	41800	41800	41800	41800	0
76	20240619	172900	190109950	41800	41800	41800	41800	0
77	20240619	172800	190109950	41800	41800	41800	41800	0
78	20240619	172700	190109950	41800	41800	41800	41800	0
79	20240619	172600	190109950	41800	41800	41800	41800	0
80	20240619	172500	190109950	41800	41800	41800	41800	0
81	20240619	172400	190109950	41800	41800	41800	41800	0
82	20240619	172300	190109950	41800	41800	41800	41800	0
83	20240619	172200	190109950	41800	41800	41800	41800	0
84	20240619	172100	190109950	41800	41800	41800	41800	0
85	20240619	172000	190109950	41800	41800	41800	41800	0
86	20240619	171900	190109950	41800	41800	41800	41800	0
87	20240619	171800	190109950	41800	41800	41800	41800	0
88	20240619	171700	190109950	41800	41800	41800	41800	0
89	20240619	171600	190109950	41800	41800	41800	41800	0
90	20240619	171500	190109950	41800	41800	41800	41800	0
91	20240619	171400	190109950	41800	41800	41800	41800	0
92	20240619	171300	190109950	41800	41800	41800	41800	187
93	20240619	171200	190109950	41800	41800	41800	41800	0
94	20240619	171100	190109950	41800	41800	41800	41800	0
95	20240619	171000	190109950	41800	41800	41800	41800	0
96	20240619	170900	190109950	41800	41800	41800	41800	0
97	20240619	170800	190109950	41800	41800	41800	41800	0
98	20240619	170700	190109950	41800	41800	41800	41800	0
99	20240619	170600	190109950	41800	41800	41800	41800	0
100	20240619	170500	190109950	41800	41800	41800	41800	0
101	20240619	170400	190109950	41800	41800	41800	41800	0
102	20240619	170300	190109950	41800	41800	41800	41800	0
103	20240619	170200	190109950	41800	41800	41800	41800	0
104	20240619	170100	190109950	41800	41800	41800	41800	0
105	20240619	170000	190109950	41800	41800	41800	41800	0
106	20240619	165900	190109950	41800	41800	41800	41800	0
107	20240619	165800	190109950	41800	41800	41800	41800	0
108	20240619	165700	190109950	41800	41800	41800	41800	0
109	20240619	165600	190109950	41800	41800	41800	41800	0
110	20240619	165500	190109950	41800	41800	41800	41800	0
111	20240619	165400	190109950	41800	41800	41800	41800	0
112	20240619	165300	190109950	41800	41800	41800	41800	0
113	20240619	165200	190109950	41800	41800	41800	41800	0
114	20240619	165100	190109950	41800	41800	41800	41800	0
115	20240619	165000	190109950	41800	41800	41800	41800	0
116	20240619	164900	190109950	41800	41800	41800	41800	0
117	20240619	164800	190109950	41800	41800	41800	41800	0
118	20240619	164700	190109950	41800	41800	41800	41800	0
119	20240619	164600	190109950	41800	41800	41800	41800	0
120	20240619	164500	190109950	41800	41800	41800	41800	0
121	20240619	164400	190109950	41800	41800	41800	41800	0
122	20240619	164300	190109950	41800	41800	41800	41800	187
123	20240619	164200	190109950	41800	41800	41800	41800	0
124	20240619	164100	190109950	41800	41800	41800	41800	0
125	20240619	164000	190109950	41800	41800	41800	41800	0
126	20240619	163900	190109950	41800	41800	41800	41800	0
127	20240619	163800	190109950	41800	41800	41800	41800	0
128	20240619	163700	190109950	41800	41800	41800	41800	0
129	20240619	163600	190109950	41800	41800	41800	41800	0
130	20240619	163500	190109950	41800	41800	41800	41800	0
131	20240619	163400	190109950	41800	41800	41800	41800	0
132	20240619	163300	190109950	41800	41800	41800	41800	0
133	20240619	163200	190109950	41800	41800	41800	41800	0
134	20240619	163100	190109950	41800	41800	41800	41800	0
135	20240619	163000	190109950	41800	41800	41800	41800	0
136	20240619	162900	190109950	41800	41800	41800	41800	0
137	20240619	162800	190109950	41800	41800	41800	41800	0
138	20240619	162700	190109950	41800	41800	41800	41800	0
139	20240619	162600	190109950	41800	41800	41800	41800	0
140	20240619	162500	190109950	41800	41800	41800	41800	0
141	20240619	162400	190109950	41800	41800	41800	41800	0
142	20240619	162300	190109950	41800	41800	41800	41800	0
143	20240619	162200	190109950	41800	41800	41800	41800	0
144	20240619	162100	190109950	41800	41800	41800	41800	0
145	20240619	162000	190109950	41800	41800	41800	41800	0
146	20240619	161900	190109950	41800	41800	41800	41800	0
147	20240619	161800	190109950	41800	41800	41800	41800	0
148	20240619	161700	190109950	41800	41800	41800	41800	0
149	20240619	161600	190109950	41800	41800	41800	41800	0
150	20240619	161500	190109950	41800	41800	41800	41800	0
151	20240619	161400	190109950	41800	41800	41800	41800	0
152	20240619	161300	190109950	41800	41800	41800	41800	187
153	20240619	161200	190109950	41800	41800	41800	41800	0
154	20240619	161100	190109950	41800	41800	41800	41800	0
155	20240619	161000	190109950	41800	41800	41800	41800	0
156	20240619	160900	190109950	41800	41800	41800	41800	0
157	20240619	160800	190109950	41800	41800	41800	41800	0
158	20240619	160700	190109950	41800	41800	41800	41800	0
159	20240619	160600	190109950	41800	41800	41800	41800	0
160	20240619	160500	190109950	41800	41800	41800	41800	0
161	20240619	160400	190109950	41800	41800	41800	41800	0
162	20240619	160300	190109950	41800	41800	41800	41800	0
163	20240619	160200	190109950	41800	41800	41800	41800	0
164	20240619	160100	190109950	41800	41800	41800	41800	0
165	20240619	160000	190109950	41800	41800	41800	41800	0
166	20240619	155900	190109950	41800	41800	41800	41800	0
167	20240619	155800	190109950	41800	41800	41800	41800	0
168	20240619	155700	190109950	41800	41800	41800	41800	0
169	20240619	155600	190109950	41800	41800	41800	41800	0
170	20240619	155500	190109950	41800	41800	41800	41800	0
171	20240619	155400	190109950	41800	41800	41800	41800	0
172	20240619	155300	190109950	41800	41800	41800	41800	0
173	20240619	155200	190109950	41800	41800	41800	41800	0
174	20240619	155100	190109950	41800	41800	41800	41800	0
175	20240619	155000	190109950	41800	41800	41800	41800	0
176	20240619	154900	190109950	41800	41800	41800	41800	0
177	20240619	154800	190109950	41800	41800	41800	41800	0
178	20240619	154700	190109950	41800	41800	41800	41800	0
179	20240619	154600	190109950	41800	41800	41800	41800	0
180	20240619	154500	190109950	41800	41800	41800	41800	0
181	20240619	154400	190109950	41800	41800	41800	41800	0
182	20240619	154300	190109950	41800	41800	41800	41800	187
183	20240619	154200	190109950	41800	41800	41800	41800	0
184	20240619	154100	190109950	41800	41800	41800	41800	0
185	20240619	154000	190109950	41800	41800	41800	41800	0
186	20240619	153900	190109950	41800	41800	41800	41800	0
187	20240619	153800	190109950	41800	41800	41800	41800	0
188	20240619	153700	190109950	41800	41800	41800	41800	0
189	20240619	153600	190109950	41800	41800	41800	41800	0
190	20240619	153500	190109950	41800	41800	41800	41800	0
191	20240619	153400	190109950	41800	41800	41800	41800	0
192	20240619	153300	190109950	41800	41800	41800	41800	0
193	20240619	153200	190109950	41800	41800	41800	41800	0
194	20240619	153100	190109950	41800	41800	41800	41800	0
195	20240619	153000	190109950	41800	41800	41800	41800	187
196	20240619	152900	182293350	41400	41400	41400	41400	0
197	20240619	152800	182293350	41400	41400	41400	41400	0
198	20240619	152700	182293350	41400	41400	41400	41400	0
199	20240619	152600	182293350	41400	41400	41400	41400	0
200	20240619	152500	182293350	41400	41400	41400	41400	0
201	20240619	152400	182293350	41400	41400	41400	41400	0
202	20240619	152300	182293350	41400	41400	41400	41400	0
203	20240619	152200	182293350	41400	41400	41400	41400	0
204	20240619	152100	182293350	41400	41400	41400	41400	0
205	20240619	152000	182293350	41400	41400	41400	41400	0
206	20240619	151900	182293350	41400	41400	41400	41400	0
207	20240619	151800	182293350	41400	41400	41400	41400	0
208	20240619	151700	182293350	41400	41400	41400	41400	2
209	20240619	151600	182210550	41400	41400	41400	41400	5
210	20240619	151500	182003550	41400	41400	41400	41400	0
211	20240619	151400	182003550	41400	41400	41400	41400	48
212	20240619	151300	180016350	41400	41400	41400	41400	0
213	20240619	151200	180016350	41400	41400	41400	41400	0
214	20240619	151100	180016350	41400	41400	41400	41400	1
215	20240619	151000	179974950	41350	41350	41350	41350	0
216	20240619	150900	179974950	41350	41350	41350	41350	0
217	20240619	150800	179974950	41350	41350	41350	41350	1
218	20240619	150700	179933600	41350	41350	41350	41350	0
219	20240619	150600	179933600	41350	41350	41350	41350	19
220	20240619	150500	179147950	41250	41250	41250	41250	0
221	20240619	150400	179147950	41250	41250	41250	41250	0
222	20240619	150300	179147950	41250	41250	41250	41250	9
223	20240619	150200	178776700	41050	41050	41050	41050	0
224	20240619	150100	178776700	41050	41000	41050	41000	90
225	20240619	150000	175086600	41000	41400	41400	41000	116
226	20240619	145900	170322200	41400	41400	41400	41400	3
227	20240619	145800	170198000	41100	41150	41150	41000	203
228	20240619	145700	161866850	41200	41200	41200	41200	6
229	20240619	145600	161619650	41200	41200	41200	41200	1
230	20240619	145500	161578450	41200	41250	41350	41200	12
231	20240619	145400	161082750	41250	41250	41250	41250	1
232	20240619	145300	161041500	41250	41250	41250	41250	25
233	20240619	145200	160010250	41150	41250	41250	41150	44
234	20240619	145100	158198050	41000	41450	41450	41000	1000
235	20240619	145000	117088450	41450	41450	41450	41450	0
236	20240619	144900	117088450	41450	41450	41450	41450	0
237	20240619	144800	117088450	41450	41450	41450	41450	0
238	20240619	144700	117088450	41450	41450	41450	41450	0
239	20240619	144600	117088450	41450	41450	41450	41450	12
240	20240619	144500	116591050	41500	41500	41500	41500	0
241	20240619	144400	116591050	41500	41500	41500	41500	0
242	20240619	144300	116591050	41500	41500	41500	41500	0
243	20240619	144200	116591050	41500	41500	41500	41500	0
244	20240619	144100	116591050	41500	41500	41500	41500	0
245	20240619	144000	116591050	41500	41500	41500	41500	0
246	20240619	143900	116591050	41500	41500	41500	41500	0
247	20240619	143800	116591050	41500	41500	41500	41500	0
248	20240619	143700	116591050	41500	41500	41500	41500	0
249	20240619	143600	116591050	41500	41500	41500	41500	0
250	20240619	143500	116591050	41500	41500	41500	41500	0
251	20240619	143400	116591050	41500	41500	41500	41500	7
252	20240619	143300	116300550	41500	41500	41500	41500	0
253	20240619	143200	116300550	41500	41500	41500	41500	0
254	20240619	143100	116300550	41500	41500	41500	41500	1
255	20240619	143000	116259050	41750	41750	41750	41750	2
256	20240619	142900	116175550	41750	41750	41750	41750	0
257	20240619	142800	116175550	41750	41750	41750	41750	0
258	20240619	142700	116175550	41750	41750	41750	41750	48
259	20240619	142600	114171550	41750	41750	41750	41750	0
260	20240619	142500	114171550	41750	41750	41750	41750	0
261	20240619	142400	114171550	41750	41750	41750	41750	0
262	20240619	142300	114171550	41750	41750	41750	41750	0
263	20240619	142200	114171550	41750	41750	41750	41750	0
264	20240619	142100	114171550	41750	41750	41750	41750	30
265	20240619	142000	112919050	41750	41750	41750	41750	0
266	20240619	141900	112919050	41750	41750	41750	41750	0
267	20240619	141800	112919050	41750	41750	41750	41750	0
268	20240619	141700	112919050	41750	41750	41750	41750	0
269	20240619	141600	112919050	41750	41750	41750	41750	0
270	20240619	141500	112919050	41750	41750	41750	41750	0
271	20240619	141400	112919050	41750	41750	41750	41750	0
272	20240619	141300	112919050	41750	41750	41750	41750	0
273	20240619	141200	112919050	41750	41750	41750	41750	0
274	20240619	141100	112919050	41750	41750	41750	41750	0
275	20240619	141000	112919050	41750	41750	41750	41750	0
276	20240619	140900	112919050	41750	41750	41750	41750	0
277	20240619	140800	112919050	41750	41750	41750	41750	0
278	20240619	140700	112919050	41750	41750	41750	41750	0
279	20240619	140600	112919050	41750	41750	41750	41750	0
280	20240619	140500	112919050	41750	41750	41750	41750	0
281	20240619	140400	112919050	41750	41750	41750	41750	0
282	20240619	140300	112919050	41750	41750	41750	41750	0
283	20240619	140200	112919050	41750	41750	41750	41750	0
284	20240619	140100	112919050	41750	41750	41750	41750	0
285	20240619	140000	112919050	41750	41550	41750	41500	109
286	20240619	135900	108387850	41600	41600	41600	41600	0
287	20240619	135800	108387850	41600	41600	41600	41600	3
288	20240619	135700	108263050	41600	41600	41600	41600	2
289	20240619	135600	108179850	41550	41550	41550	41550	22
290	20240619	135500	107265750	41600	41600	41600	41600	1
291	20240619	135400	107224150	41550	41550	41550	41550	0
292	20240619	135300	107224150	41550	41550	41550	41550	0
293	20240619	135200	107224150	41550	41550	41550	41550	0
294	20240619	135100	107224150	41550	41550	41550	41550	0
295	20240619	135000	107224150	41550	41550	41550	41550	0
296	20240619	134900	107224150	41550	41550	41550	41550	83
297	20240619	134800	103775500	41550	41550	41550	41550	103
298	20240619	134700	99495850	41550	41550	41550	41550	3
299	20240619	134600	99371200	41550	41550	41550	41550	0
300	20240619	134500	99371200	41550	41550	41550	41550	110
301	20240619	134400	94800700	41550	41550	41550	41550	3
302	20240619	134300	94676050	41550	41550	41550	41550	0
303	20240619	134200	94676050	41550	41550	41550	41550	7
304	20240619	134100	94385200	41550	41550	41550	41550	3
305	20240619	134000	94260550	41550	41550	41550	41550	0
306	20240619	133900	94260550	41550	41550	41550	41550	0
307	20240619	133800	94260550	41550	41550	41550	41550	0
308	20240619	133700	94260550	41550	41550	41550	41550	0
309	20240619	133600	94260550	41550	41550	41550	41550	1
310	20240619	133500	94219000	41550	41550	41550	41550	0
311	20240619	133400	94219000	41550	41550	41550	41550	0
312	20240619	133300	94219000	41550	41550	41550	41550	0
313	20240619	133200	94219000	41550	41550	41550	41550	10
314	20240619	133100	93803500	41600	41600	41600	41600	0
315	20240619	133000	93803500	41600	41600	41600	41600	0
316	20240619	132900	93803500	41600	41600	41600	41600	0
317	20240619	132800	93803500	41600	41750	41750	41600	31
318	20240619	132700	92512250	42000	42000	42000	42000	0
319	20240619	132600	92512250	42000	42000	42000	42000	0
320	20240619	132500	92512250	42000	42000	42000	42000	0
321	20240619	132400	92512250	42000	42000	42000	42000	0
322	20240619	132300	92512250	42000	42000	42000	42000	0
323	20240619	132200	92512250	42000	42000	42000	42000	0
324	20240619	132100	92512250	42000	42000	42000	42000	0
325	20240619	132000	92512250	42000	42000	42000	42000	0
326	20240619	131900	92512250	42000	42000	42000	42000	0
327	20240619	131800	92512250	42000	42000	42000	42000	0
328	20240619	131700	92512250	42000	42000	42000	42000	0
329	20240619	131600	92512250	42000	42000	42000	42000	0
330	20240619	131500	92512250	42000	42000	42000	42000	0
331	20240619	131400	92512250	42000	42000	42000	42000	0
332	20240619	131300	92512250	42000	42000	42000	42000	0
333	20240619	131200	92512250	42000	42000	42000	42000	0
334	20240619	131100	92512250	42000	42000	42000	42000	0
335	20240619	131000	92512250	42000	42000	42000	42000	0
336	20240619	130900	92512250	42000	42000	42000	42000	0
337	20240619	130800	92512250	42000	42000	42000	42000	0
338	20240619	130700	92512250	42000	42000	42000	42000	0
339	20240619	130600	92512250	42000	42000	42000	42000	0
340	20240619	130500	92512250	42000	42000	42000	42000	0
341	20240619	130400	92512250	42000	42000	42000	42000	0
342	20240619	130300	92512250	42000	42000	42000	42000	0
343	20240619	130200	92512250	42000	42000	42000	42000	0
344	20240619	130100	92512250	42000	42000	42000	42000	0
345	20240619	130000	92512250	42000	42000	42000	42000	1
346	20240619	125900	92470250	41950	41950	41950	41950	0
347	20240619	125800	92470250	41950	41950	41950	41950	0
348	20240619	125700	92470250	41950	41700	41950	41700	40
349	20240619	125600	90798450	41750	41800	41800	41750	4
350	20240619	125500	90631400	41650	41650	41650	41650	0
351	20240619	125400	90631400	41650	41650	41650	41650	0
352	20240619	125300	90631400	41650	41650	41650	41650	0
353	20240619	125200	90631400	41650	41650	41650	41650	0
354	20240619	125100	90631400	41650	41650	41650	41650	0
355	20240619	125000	90631400	41650	41650	41650	41650	0
356	20240619	124900	90631400	41650	41650	41650	41650	0
357	20240619	124800	90631400	41650	41650	41650	41650	0
358	20240619	124700	90631400	41650	41650	41650	41650	0
359	20240619	124600	90631400	41650	41650	41650	41650	0
360	20240619	124500	90631400	41650	41650	41650	41650	0
361	20240619	124400	90631400	41650	41650	41650	41650	0
362	20240619	124300	90631400	41650	41650	41650	41650	0
363	20240619	124200	90631400	41650	41650	41650	41650	0
364	20240619	124100	90631400	41650	41650	41650	41650	0
365	20240619	124000	90631400	41650	41650	41650	41650	0
366	20240619	123900	90631400	41650	41650	41650	41650	0
367	20240619	123800	90631400	41650	41650	41650	41650	0
368	20240619	123700	90631400	41650	41650	41650	41650	0
369	20240619	123600	90631400	41650	41650	41650	41650	0
370	20240619	123500	90631400	41650	41650	41650	41650	0
371	20240619	123400	90631400	41650	41650	41650	41650	0
372	20240619	123300	90631400	41650	41650	41650	41650	0
373	20240619	123200	90631400	41650	41650	41650	41650	0
374	20240619	123100	90631400	41650	41650	41650	41650	0
375	20240619	123000	90631400	41650	41650	41650	41650	0
376	20240619	122900	90631400	41650	41650	41650	41650	0
377	20240619	122800	90631400	41650	41650	41650	41650	0
378	20240619	122700	90631400	41650	41650	41650	41650	1
379	20240619	122600	90589750	41800	41800	41800	41800	0
380	20240619	122500	90589750	41800	41800	41800	41800	10
381	20240619	122400	90171750	41500	41500	41500	41500	0
382	20240619	122300	90171750	41500	41500	41500	41500	0
383	20240619	122200	90171750	41500	41500	41500	41500	0
384	20240619	122100	90171750	41500	41500	41500	41500	0
385	20240619	122000	90171750	41500	41500	41500	41500	0
386	20240619	121900	90171750	41500	41500	41500	41500	0
387	20240619	121800	90171750	41500	41500	41500	41500	0
388	20240619	121700	90171750	41500	41500	41500	41500	0
389	20240619	121600	90171750	41500	41500	41500	41500	0
390	20240619	121500	90171750	41500	41500	41500	41500	0
391	20240619	121400	90171750	41500	41500	41500	41500	0
392	20240619	121300	90171750	41500	41500	41500	41500	0
393	20240619	121200	90171750	41500	41500	41500	41500	0
394	20240619	121100	90171750	41500	41500	41500	41500	0
395	20240619	121000	90171750	41500	41500	41500	41500	0
396	20240619	120900	90171750	41500	41500	41500	41500	0
397	20240619	120800	90171750	41500	41500	41500	41500	0
398	20240619	120700	90171750	41500	41500	41500	41500	0
399	20240619	120600	90171750	41500	41500	41500	41500	1
400	20240619	120500	90130250	41500	41500	41500	41500	0
401	20240619	120400	90130250	41500	41500	41500	41500	0
402	20240619	120300	90130250	41500	41500	41500	41500	0
403	20240619	120200	90130250	41500	41500	41500	41500	0
404	20240619	120100	90130250	41500	41450	41500	41450	91
405	20240619	120000	86357450	41450	41450	41450	41450	30
406	20240619	115900	85113950	41300	41300	41300	41300	13
407	20240619	115800	84577050	41300	41300	41300	41300	2
408	20240619	115700	84494450	41100	41100	41100	41100	2
409	20240619	115600	84412250	41050	41350	41350	41000	361
410	20240619	115500	69600050	41450	41600	41600	41450	959
411	20240619	115400	29800000	41600	41850	41850	41600	400
412	20240619	115300	13130650	41900	41900	41900	41900	0
413	20240619	115200	13130650	41900	41900	41900	41900	0
414	20240619	115100	13130650	41900	41900	41900	41900	0
415	20240619	115000	13130650	41900	41900	41900	41900	0
416	20240619	114900	13130650	41900	41900	41900	41900	21
417	20240619	114800	12250750	41950	41950	41950	41950	0
418	20240619	114700	12250750	41950	41950	41950	41950	0
419	20240619	114600	12250750	41950	41950	41950	41950	0
420	20240619	114500	12250750	41950	41950	41950	41950	0
421	20240619	114400	12250750	41950	41950	41950	41950	0
422	20240619	114300	12250750	41950	41950	41950	41950	0
423	20240619	114200	12250750	41950	41950	41950	41950	0
424	20240619	114100	12250750	41950	41950	41950	41950	0
425	20240619	114000	12250750	41950	41950	41950	41950	0
426	20240619	113900	12250750	41950	41950	41950	41950	0
427	20240619	113800	12250750	41950	41950	41950	41950	0
428	20240619	113700	12250750	41950	41950	41950	41950	0
429	20240619	113600	12250750	41950	41950	41950	41950	0
430	20240619	113500	12250750	41950	41950	41950	41950	0
431	20240619	113400	12250750	41950	41950	41950	41950	0
432	20240619	113300	12250750	41950	41950	41950	41950	0
433	20240619	113200	12250750	41950	41950	41950	41950	0
434	20240619	113100	12250750	41950	41950	41950	41950	0
435	20240619	113000	12250750	41950	41950	41950	41950	0
436	20240619	112900	12250750	41950	41950	41950	41950	0
437	20240619	112800	12250750	41950	41950	41950	41950	0
438	20240619	112700	12250750	41950	41950	41950	41950	0
439	20240619	112600	12250750	41950	41950	41950	41950	0
440	20240619	112500	12250750	41950	41950	41950	41950	0
441	20240619	112400	12250750	41950	41950	41950	41950	0
442	20240619	112300	12250750	41950	41950	41950	41950	0
443	20240619	112200	12250750	41950	41950	41950	41950	0
444	20240619	112100	12250750	41950	41950	41950	41950	0
445	20240619	112000	12250750	41950	41950	41950	41950	0
446	20240619	111900	12250750	41950	41950	41950	41950	0
447	20240619	111800	12250750	41950	41950	41950	41950	0
448	20240619	111700	12250750	41950	41950	41950	41950	0
449	20240619	111600	12250750	41950	41950	41950	41950	0
450	20240619	111500	12250750	41950	41950	41950	41950	0
451	20240619	111400	12250750	41950	41950	41950	41950	0
452	20240619	111300	12250750	41950	41950	41950	41950	0
453	20240619	111200	12250750	41950	41950	41950	41950	0
454	20240619	111100	12250750	41950	41950	41950	41950	0
455	20240619	111000	12250750	41950	41950	41950	41950	0
456	20240619	110900	12250750	41950	41950	41950	41950	2
457	20240619	110800	12166850	41850	41850	41850	41850	0
458	20240619	110700	12166850	41850	41850	41850	41850	0
459	20240619	110600	12166850	41850	41900	41900	41850	201
460	20240619	110500	3753100	42000	42000	42000	42000	3
461	20240619	110400	3627100	42000	42000	42000	42000	0
462	20240619	110300	3627100	42000	42000	42000	42000	0
463	20240619	110200	3627100	42000	42000	42000	42000	10
464	20240619	110100	3207100	42150	42150	42150	42150	0
465	20240619	110000	3207100	42150	42150	42150	42150	0
466	20240619	105900	3207100	42150	42150	42150	42150	0
467	20240619	105800	3207100	42150	42150	42150	42150	0
468	20240619	105700	3207100	42150	42150	42150	42150	0
469	20240619	105600	3207100	42150	42150	42150	42150	0
470	20240619	105500	3207100	42150	42150	42150	42150	0
471	20240619	105400	3207100	42150	42150	42150	42150	0
472	20240619	105300	3207100	42150	42150	42150	42150	0
473	20240619	105200	3207100	42150	42150	42150	42150	0
474	20240619	105100	3207100	42150	42150	42150	42150	0
475	20240619	105000	3207100	42150	42150	42150	42150	7
476	20240619	104900	2912050	42100	42200	42200	42100	32
477	20240619	104800	1563700	42200	42200	42200	42200	0
478	20240619	104700	1563700	42200	42200	42200	42200	0
479	20240619	104600	1563700	42200	42200	42200	42200	0
480	20240619	104500	1563700	42200	42200	42200	42200	0
481	20240619	104400	1563700	42200	42200	42200	42200	0
482	20240619	104300	1563700	42200	42200	42200	42200	1
483	20240619	104200	1521500	42200	42200	42200	42200	0
484	20240619	104100	1521500	42200	42200	42200	42200	0
485	20240619	104000	1521500	42200	42200	42200	42200	0
486	20240619	103900	1521500	42200	42200	42200	42200	0
487	20240619	103800	1521500	42200	42200	42200	42200	0
488	20240619	103700	1521500	42200	42200	42200	42200	0
489	20240619	103600	1521500	42200	42200	42200	42200	0
490	20240619	103500	1521500	42200	42200	42200	42200	0
491	20240619	103400	1521500	42200	42200	42200	42200	0
492	20240619	103300	1521500	42200	42200	42200	42200	0
493	20240619	103200	1521500	42200	42200	42200	42200	0
494	20240619	103100	1521500	42200	42200	42200	42200	0
495	20240619	103000	1521500	42200	42200	42200	42200	0
496	20240619	102900	1521500	42200	42200	42200	42200	0
497	20240619	102800	1521500	42200	42200	42200	42200	0
498	20240619	102700	1521500	42200	42200	42200	42200	0
499	20240619	102600	1521500	42200	42200	42200	42200	0
500	20240619	102500	1521500	42200	42200	42200	42200	0
501	20240619	102400	1521500	42200	42200	42200	42200	0
502	20240619	102300	1521500	42200	42200	42200	42200	0
503	20240619	102200	1521500	42200	42200	42200	42200	0
504	20240619	102100	1521500	42200	42200	42200	42200	0
505	20240619	102000	1521500	42200	42200	42200	42200	16
506	20240619	101900	846300	42450	42450	42450	42450	0
507	20240619	101800	846300	42450	42450	42450	42450	0
508	20240619	101700	846300	42450	42450	42450	42450	0
509	20240619	101600	846300	42450	42450	42450	42450	0
510	20240619	101500	846300	42450	42450	42450	42450	0
511	20240619	101400	846300	42450	42450	42450	42450	0
512	20240619	101300	846300	42450	42450	42450	42450	0
513	20240619	101200	846300	42450	42450	42450	42450	0
514	20240619	101100	846300	42450	42450	42450	42450	0
515	20240619	101000	846300	42450	42450	42450	42450	0
516	20240619	100900	846300	42450	42450	42450	42450	0
517	20240619	100800	846300	42450	42450	42450	42450	0
518	20240619	100700	846300	42450	42450	42450	42450	2
519	20240619	100600	761400	42200	42200	42200	42200	0
520	20240619	100500	761400	42200	42200	42200	42200	0
521	20240619	100400	761400	42200	42200	42200	42200	0
522	20240619	100300	761400	42200	42200	42200	42200	0
523	20240619	100200	761400	42200	42200	42200	42200	10
524	20240619	100100	339400	42250	42250	42250	42250	2
525	20240619	100000	254900	42200	42200	42200	42200	1
526	20240619	095900	212700	42500	42500	42500	42500	0
527	20240619	095800	212700	42500	42500	42500	42500	0
528	20240619	095700	212700	42500	42500	42500	42500	0
529	20240619	095600	212700	42500	42500	42500	42500	0
530	20240619	095500	212700	42500	42500	42500	42500	0
531	20240619	095400	212700	42500	42500	42500	42500	0
532	20240619	095300	212700	42500	42500	42500	42500	0
533	20240619	095200	212700	42500	42500	42500	42500	0
534	20240619	095100	212700	42500	42500	42500	42500	0
535	20240619	095000	212700	42500	42500	42500	42500	0
536	20240619	094900	212700	42500	42500	42500	42500	0
537	20240619	094800	212700	42500	42500	42500	42500	0
538	20240619	094700	212700	42500	42500	42500	42500	0
539	20240619	094600	212700	42500	42500	42500	42500	0
540	20240619	094500	212700	42500	42500	42500	42500	0
541	20240619	094400	212700	42500	42500	42500	42500	0
542	20240619	094300	212700	42500	42500	42500	42500	0
543	20240619	094200	212700	42500	42500	42500	42500	0
544	20240619	094100	212700	42500	42500	42500	42500	0
545	20240619	094000	212700	42500	42500	42500	42500	0
546	20240619	093900	212700	42500	42500	42500	42500	0
547	20240619	093800	212700	42500	42500	42500	42500	0
548	20240619	093700	212700	42500	42500	42500	42500	0
549	20240619	093600	212700	42500	42500	42500	42500	0
550	20240619	093500	212700	42500	42500	42500	42500	0
551	20240619	093400	212700	42500	42500	42500	42500	0
552	20240619	093300	212700	42500	42500	42500	42500	0
553	20240619	093200	212700	42500	42500	42500	42500	0
554	20240619	093100	212700	42500	42500	42500	42500	0
555	20240619	093000	212700	42500	42500	42500	42500	0
556	20240619	092900	212700	42500	42500	42500	42500	0
557	20240619	092800	212700	42500	42500	42500	42500	0
558	20240619	092700	212700	42500	42500	42500	42500	0
559	20240619	092600	212700	42500	42500	42500	42500	0
560	20240619	092500	212700	42500	42500	42500	42500	0
561	20240619	092400	212700	42500	42500	42500	42500	0
562	20240619	092300	212700	42500	42500	42500	42500	0
563	20240619	092200	212700	42500	42500	42500	42500	0
564	20240619	092100	212700	42500	42500	42500	42500	0
565	20240619	092000	212700	42500	42500	42500	42500	0
566	20240619	091900	212700	42500	42500	42500	42500	0
567	20240619	091800	212700	42500	42500	42500	42500	0
568	20240619	091700	212700	42500	42500	42500	42500	0
569	20240619	091600	212700	42500	42500	42500	42500	0
570	20240619	091500	212700	42500	42500	42500	42500	0
571	20240619	091400	212700	42500	42500	42500	42500	0
572	20240619	091300	212700	42500	42500	42500	42500	0
573	20240619	091200	212700	42500	42500	42500	42500	0
574	20240619	091100	212700	42500	42500	42500	42500	0
575	20240619	091000	212700	42500	42500	42500	42500	0
576	20240619	090900	212700	42500	42500	42500	42500	0
577	20240619	090800	212700	42500	42500	42500	42500	0
578	20240619	090700	212700	42500	42500	42500	42500	0
579	20240619	090600	212700	42500	42500	42500	42500	0
580	20240619	090500	212700	42500	42500	42500	42500	1
581	20240619	090400	170200	42550	42550	42550	42550	0
582	20240619	090300	170200	42550	42550	42550	42550	0
583	20240619	090200	170200	42550	42550	42550	42550	0
584	20240619	090100	170200	42550	42550	42550	42550	0
585	20240619	090000	170200	42550	42550	42550	42550	4