KissMeData/004700/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184300	47152500	49850	49850	49850	49850	131
3	20240626	184200	47152500	49850	49850	49850	49850	0
4	20240626	184100	47152500	49850	49850	49850	49850	0
5	20240626	184000	47152500	49850	49850	49850	49850	0
6	20240626	183900	47152500	49850	49850	49850	49850	0
7	20240626	183800	47152500	49850	49850	49850	49850	0
8	20240626	183700	47152500	49850	49850	49850	49850	0
9	20240626	183600	47152500	49850	49850	49850	49850	0
10	20240626	183500	47152500	49850	49850	49850	49850	0
11	20240626	183400	47152500	49850	49850	49850	49850	0
12	20240626	183300	47152500	49850	49850	49850	49850	0
13	20240626	183200	47152500	49850	49850	49850	49850	0
14	20240626	183100	47152500	49850	49850	49850	49850	0
15	20240626	183000	47152500	49850	49850	49850	49850	0
16	20240626	182900	47152500	49850	49850	49850	49850	0
17	20240626	182800	47152500	49850	49850	49850	49850	0
18	20240626	182700	47152500	49850	49850	49850	49850	0
19	20240626	182600	47152500	49850	49850	49850	49850	0
20	20240626	182500	47152500	49850	49850	49850	49850	0
21	20240626	182400	47152500	49850	49850	49850	49850	0
22	20240626	182300	47152500	49850	49850	49850	49850	0
23	20240626	182200	47152500	49850	49850	49850	49850	0
24	20240626	182100	47152500	49850	49850	49850	49850	0
25	20240626	182000	47152500	49850	49850	49850	49850	0
26	20240626	181900	47152500	49850	49850	49850	49850	0
27	20240626	181800	47152500	49850	49850	49850	49850	0
28	20240626	181700	47152500	49850	49850	49850	49850	0
29	20240626	181600	47152500	49850	49850	49850	49850	0
30	20240626	181500	47152500	49850	49850	49850	49850	0
31	20240626	181400	47152500	49850	49850	49850	49850	0
32	20240626	181300	47152500	49850	49850	49850	49850	131
33	20240626	181200	47152500	49850	49850	49850	49850	0
34	20240626	181100	47152500	49850	49850	49850	49850	0
35	20240626	181000	47152500	49850	49850	49850	49850	0
36	20240626	180900	47152500	49850	49850	49850	49850	0
37	20240626	180800	47152500	49850	49850	49850	49850	0
38	20240626	180700	47152500	49850	49850	49850	49850	0
39	20240626	180600	47152500	49850	49850	49850	49850	0
40	20240626	180500	47152500	49850	49850	49850	49850	0
41	20240626	180400	47152500	49850	49850	49850	49850	0
42	20240626	180300	47152500	49850	49850	49850	49850	0
43	20240626	180200	47152500	49850	49850	49850	49850	0
44	20240626	180100	47152500	49850	49850	49850	49850	0
45	20240626	180000	47152500	49850	49850	49850	49850	0
46	20240626	175900	47152500	49850	49850	49850	49850	0
47	20240626	175800	47152500	49850	49850	49850	49850	0
48	20240626	175700	47152500	49850	49850	49850	49850	0
49	20240626	175600	47152500	49850	49850	49850	49850	0
50	20240626	175500	47152500	49850	49850	49850	49850	0
51	20240626	175400	47152500	49850	49850	49850	49850	0
52	20240626	175300	47152500	49850	49850	49850	49850	0
53	20240626	175200	47152500	49850	49850	49850	49850	0
54	20240626	175100	47152500	49850	49850	49850	49850	0
55	20240626	175000	47152500	49850	49850	49850	49850	0
56	20240626	174900	47152500	49850	49850	49850	49850	0
57	20240626	174800	47152500	49850	49850	49850	49850	0
58	20240626	174700	47152500	49850	49850	49850	49850	0
59	20240626	174600	47152500	49850	49850	49850	49850	0
60	20240626	174500	47152500	49850	49850	49850	49850	0
61	20240626	174400	47152500	49850	49850	49850	49850	0
62	20240626	174300	47152500	49850	49850	49850	49850	131
63	20240626	174200	47152500	49850	49850	49850	49850	0
64	20240626	174100	47152500	49850	49850	49850	49850	0
65	20240626	174000	47152500	49850	49850	49850	49850	0
66	20240626	173900	47152500	49850	49850	49850	49850	0
67	20240626	173800	47152500	49850	49850	49850	49850	0
68	20240626	173700	47152500	49850	49850	49850	49850	0
69	20240626	173600	47152500	49850	49850	49850	49850	0
70	20240626	173500	47152500	49850	49850	49850	49850	0
71	20240626	173400	47152500	49850	49850	49850	49850	0
72	20240626	173300	47152500	49850	49850	49850	49850	0
73	20240626	173200	47152500	49850	49850	49850	49850	0
74	20240626	173100	47152500	49850	49850	49850	49850	0
75	20240626	173000	47152500	49850	49850	49850	49850	0
76	20240626	172900	47152500	49850	49850	49850	49850	0
77	20240626	172800	47152500	49850	49850	49850	49850	0
78	20240626	172700	47152500	49850	49850	49850	49850	0
79	20240626	172600	47152500	49850	49850	49850	49850	0
80	20240626	172500	47152500	49850	49850	49850	49850	0
81	20240626	172400	47152500	49850	49850	49850	49850	0
82	20240626	172300	47152500	49850	49850	49850	49850	0
83	20240626	172200	47152500	49850	49850	49850	49850	0
84	20240626	172100	47152500	49850	49850	49850	49850	0
85	20240626	172000	47152500	49850	49850	49850	49850	0
86	20240626	171900	47152500	49850	49850	49850	49850	0
87	20240626	171800	47152500	49850	49850	49850	49850	0
88	20240626	171700	47152500	49850	49850	49850	49850	0
89	20240626	171600	47152500	49850	49850	49850	49850	0
90	20240626	171500	47152500	49850	49850	49850	49850	0
91	20240626	171400	47152500	49850	49850	49850	49850	0
92	20240626	171300	47152500	49850	49850	49850	49850	131
93	20240626	171200	47152500	49850	49850	49850	49850	0
94	20240626	171100	47152500	49850	49850	49850	49850	0
95	20240626	171000	47152500	49850	49850	49850	49850	0
96	20240626	170900	47152500	49850	49850	49850	49850	0
97	20240626	170800	47152500	49850	49850	49850	49850	0
98	20240626	170700	47152500	49850	49850	49850	49850	0
99	20240626	170600	47152500	49850	49850	49850	49850	0
100	20240626	170500	47152500	49850	49850	49850	49850	0
101	20240626	170400	47152500	49850	49850	49850	49850	0
102	20240626	170300	47152500	49850	49850	49850	49850	0
103	20240626	170200	47152500	49850	49850	49850	49850	0
104	20240626	170100	47152500	49850	49850	49850	49850	0
105	20240626	170000	47152500	49850	49850	49850	49850	0
106	20240626	165900	47152500	49850	49850	49850	49850	0
107	20240626	165800	47152500	49850	49850	49850	49850	0
108	20240626	165700	47152500	49850	49850	49850	49850	0
109	20240626	165600	47152500	49850	49850	49850	49850	0
110	20240626	165500	47152500	49850	49850	49850	49850	0
111	20240626	165400	47152500	49850	49850	49850	49850	0
112	20240626	165300	47152500	49850	49850	49850	49850	0
113	20240626	165200	47152500	49850	49850	49850	49850	0
114	20240626	165100	47152500	49850	49850	49850	49850	0
115	20240626	165000	47152500	49850	49850	49850	49850	0
116	20240626	164900	47152500	49850	49850	49850	49850	0
117	20240626	164800	47152500	49850	49850	49850	49850	0
118	20240626	164700	47152500	49850	49850	49850	49850	0
119	20240626	164600	47152500	49850	49850	49850	49850	0
120	20240626	164500	47152500	49850	49850	49850	49850	0
121	20240626	164400	47152500	49850	49850	49850	49850	0
122	20240626	164300	47152500	49850	49850	49850	49850	131
123	20240626	164200	47152500	49850	49850	49850	49850	0
124	20240626	164100	47152500	49850	49850	49850	49850	0
125	20240626	164000	47152500	49850	49850	49850	49850	0
126	20240626	163900	47152500	49850	49850	49850	49850	0
127	20240626	163800	47152500	49850	49850	49850	49850	0
128	20240626	163700	47152500	49850	49850	49850	49850	0
129	20240626	163600	47152500	49850	49850	49850	49850	0
130	20240626	163500	47152500	49850	49850	49850	49850	0
131	20240626	163400	47152500	49850	49850	49850	49850	0
132	20240626	163300	47152500	49850	49850	49850	49850	0
133	20240626	163200	47152500	49850	49850	49850	49850	0
134	20240626	163100	47152500	49850	49850	49850	49850	0
135	20240626	163000	47152500	49850	49850	49850	49850	0
136	20240626	162900	47152500	49850	49850	49850	49850	0
137	20240626	162800	47152500	49850	49850	49850	49850	0
138	20240626	162700	47152500	49850	49850	49850	49850	0
139	20240626	162600	47152500	49850	49850	49850	49850	0
140	20240626	162500	47152500	49850	49850	49850	49850	0
141	20240626	162400	47152500	49850	49850	49850	49850	0
142	20240626	162300	47152500	49850	49850	49850	49850	0
143	20240626	162200	47152500	49850	49850	49850	49850	0
144	20240626	162100	47152500	49850	49850	49850	49850	0
145	20240626	162000	47152500	49850	49850	49850	49850	0
146	20240626	161900	47152500	49850	49850	49850	49850	0
147	20240626	161800	47152500	49850	49850	49850	49850	0
148	20240626	161700	47152500	49850	49850	49850	49850	0
149	20240626	161600	47152500	49850	49850	49850	49850	0
150	20240626	161500	47152500	49850	49850	49850	49850	0
151	20240626	161400	47152500	49850	49850	49850	49850	0
152	20240626	161300	47152500	49850	49850	49850	49850	131
153	20240626	161200	47152500	49850	49850	49850	49850	0
154	20240626	161100	47152500	49850	49850	49850	49850	0
155	20240626	161000	47152500	49850	49850	49850	49850	0
156	20240626	160900	47152500	49850	49850	49850	49850	0
157	20240626	160800	47152500	49850	49850	49850	49850	0
158	20240626	160700	47152500	49850	49850	49850	49850	0
159	20240626	160600	47152500	49850	49850	49850	49850	0
160	20240626	160500	47152500	49850	49850	49850	49850	0
161	20240626	160400	47152500	49850	49850	49850	49850	0
162	20240626	160300	47152500	49850	49850	49850	49850	0
163	20240626	160200	47152500	49850	49850	49850	49850	0
164	20240626	160100	47152500	49850	49850	49850	49850	0
165	20240626	160000	47152500	49850	49850	49850	49850	0
166	20240626	155900	47152500	49850	49850	49850	49850	0
167	20240626	155800	47152500	49850	49850	49850	49850	0
168	20240626	155700	47152500	49850	49850	49850	49850	0
169	20240626	155600	47152500	49850	49850	49850	49850	0
170	20240626	155500	47152500	49850	49850	49850	49850	0
171	20240626	155400	47152500	49850	49850	49850	49850	0
172	20240626	155300	47152500	49850	49850	49850	49850	0
173	20240626	155200	47152500	49850	49850	49850	49850	0
174	20240626	155100	47152500	49850	49850	49850	49850	0
175	20240626	155000	47152500	49850	49850	49850	49850	0
176	20240626	154900	47152500	49850	49850	49850	49850	0
177	20240626	154800	47152500	49850	49850	49850	49850	0
178	20240626	154700	47152500	49850	49850	49850	49850	0
179	20240626	154600	47152500	49850	49850	49850	49850	0
180	20240626	154500	47152500	49850	49850	49850	49850	0
181	20240626	154400	47152500	49850	49850	49850	49850	0
182	20240626	154300	47152500	49850	49850	49850	49850	131
183	20240626	154200	47152500	49850	49850	49850	49850	0
184	20240626	154100	47152500	49850	49850	49850	49850	0
185	20240626	154000	47152500	49850	49850	49850	49850	0
186	20240626	153900	47152500	49850	49850	49850	49850	0
187	20240626	153800	47152500	49850	49850	49850	49850	0
188	20240626	153700	47152500	49850	49850	49850	49850	0
189	20240626	153600	47152500	49850	49850	49850	49850	0
190	20240626	153500	47152500	49850	49850	49850	49850	0
191	20240626	153400	47152500	49850	49850	49850	49850	0
192	20240626	153300	47152500	49850	49850	49850	49850	0
193	20240626	153200	47152500	49850	49850	49850	49850	0
194	20240626	153100	47152500	49850	49850	49850	49850	0
195	20240626	153000	47152500	49850	49850	49850	49850	131
196	20240626	152900	40622150	49600	49600	49600	49600	0
197	20240626	152800	40622150	49600	49600	49600	49600	0
198	20240626	152700	40622150	49600	49600	49600	49600	0
199	20240626	152600	40622150	49600	49600	49600	49600	0
200	20240626	152500	40622150	49600	49600	49600	49600	0
201	20240626	152400	40622150	49600	49600	49600	49600	0
202	20240626	152300	40622150	49600	49600	49600	49600	0
203	20240626	152200	40622150	49600	49600	49600	49600	0
204	20240626	152100	40622150	49600	49600	49600	49600	0
205	20240626	152000	40622150	49600	49600	49600	49600	0
206	20240626	151900	40622150	49600	49600	49600	49600	0
207	20240626	151800	40622150	49600	49600	49600	49600	0
208	20240626	151700	40622150	49600	49600	49600	49600	0
209	20240626	151600	40622150	49600	49600	49600	49600	6
210	20240626	151500	40324550	49600	49600	49600	49600	0
211	20240626	151400	40324550	49600	49600	49600	49600	0
212	20240626	151300	40324550	49600	49600	49600	49600	0
213	20240626	151200	40324550	49600	49600	49600	49600	3
214	20240626	151100	40175750	49350	49500	49500	49350	20
215	20240626	151000	39188250	49500	49500	49500	49500	1
216	20240626	150900	39138750	49600	49600	49600	49600	0
217	20240626	150800	39138750	49600	49600	49600	49600	0
218	20240626	150700	39138750	49600	49600	49600	49600	0
219	20240626	150600	39138750	49600	49600	49600	49600	0
220	20240626	150500	39138750	49600	49600	49600	49600	50
221	20240626	150400	36658750	49600	49600	49600	49600	0
222	20240626	150300	36658750	49600	49600	49600	49600	0
223	20240626	150200	36658750	49600	49600	49600	49600	0
224	20240626	150100	36658750	49600	49600	49600	49600	0
225	20240626	150000	36658750	49600	49600	49600	49600	0
226	20240626	145900	36658750	49600	49600	49600	49600	0
227	20240626	145800	36658750	49600	49600	49600	49600	0
228	20240626	145700	36658750	49600	49600	49600	49600	0
229	20240626	145600	36658750	49600	49600	49600	49600	0
230	20240626	145500	36658750	49600	49600	49600	49600	0
231	20240626	145400	36658750	49600	49600	49600	49600	0
232	20240626	145300	36658750	49600	49600	49600	49600	0
233	20240626	145200	36658750	49600	49600	49600	49600	0
234	20240626	145100	36658750	49600	49600	49600	49600	0
235	20240626	145000	36658750	49600	49600	49600	49600	0
236	20240626	144900	36658750	49600	49600	49600	49600	0
237	20240626	144800	36658750	49600	49600	49600	49600	0
238	20240626	144700	36658750	49600	49600	49600	49600	0
239	20240626	144600	36658750	49600	49600	49600	49600	0
240	20240626	144500	36658750	49600	49550	49600	49400	95
241	20240626	144400	31963100	49750	49750	49750	49750	9
242	20240626	144300	31515350	49750	49750	49750	49750	0
243	20240626	144200	31515350	49750	49750	49750	49750	0
244	20240626	144100	31515350	49750	49750	49750	49750	0
245	20240626	144000	31515350	49750	49750	49750	49750	0
246	20240626	143900	31515350	49750	49700	49750	49700	4
247	20240626	143800	31316450	49450	49600	49600	49450	95
248	20240626	143700	26617650	49550	49550	49550	49550	0
249	20240626	143600	26617650	49550	49550	49550	49550	0
250	20240626	143500	26617650	49550	49550	49550	49550	0
251	20240626	143400	26617650	49550	49550	49550	49550	0
252	20240626	143300	26617650	49550	49550	49550	49550	0
253	20240626	143200	26617650	49550	49700	49700	49550	200
254	20240626	143100	16704200	49750	49750	49750	49750	0
255	20240626	143000	16704200	49750	49750	49750	49750	0
256	20240626	142900	16704200	49750	49750	49750	49750	0
257	20240626	142800	16704200	49750	49750	49750	49750	0
258	20240626	142700	16704200	49750	49750	49750	49750	0
259	20240626	142600	16704200	49750	49750	49750	49750	0
260	20240626	142500	16704200	49750	49750	49750	49750	0
261	20240626	142400	16704200	49750	49750	49750	49750	0
262	20240626	142300	16704200	49750	49750	49750	49750	0
263	20240626	142200	16704200	49750	49750	49750	49750	0
264	20240626	142100	16704200	49750	49750	49750	49750	0
265	20240626	142000	16704200	49750	49750	49750	49750	0
266	20240626	141900	16704200	49750	49750	49750	49750	5
267	20240626	141800	16455450	49750	49750	49750	49750	5
268	20240626	141700	16206700	49750	49750	49750	49750	0
269	20240626	141600	16206700	49750	49750	49750	49750	0
270	20240626	141500	16206700	49750	49750	49750	49750	0
271	20240626	141400	16206700	49750	49750	49750	49750	10
272	20240626	141300	15709200	49750	49750	49750	49750	1
273	20240626	141200	15659450	49750	49750	49750	49750	0
274	20240626	141100	15659450	49750	49750	49750	49750	6
275	20240626	141000	15360950	49750	49750	49750	49750	0
276	20240626	140900	15360950	49750	50100	50100	49750	256
277	20240626	140800	2619300	50300	50300	50300	50300	0
278	20240626	140700	2619300	50300	50300	50300	50300	0
279	20240626	140600	2619300	50300	50300	50300	50300	0
280	20240626	140500	2619300	50300	50300	50300	50300	0
281	20240626	140400	2619300	50300	50300	50300	50300	0
282	20240626	140300	2619300	50300	50300	50300	50300	0
283	20240626	140200	2619300	50300	50300	50300	50300	0
284	20240626	140100	2619300	50300	50300	50300	50300	0
285	20240626	140000	2619300	50300	50300	50300	50300	0
286	20240626	135900	2619300	50300	50300	50300	50300	0
287	20240626	135800	2619300	50300	50300	50300	50300	0
288	20240626	135700	2619300	50300	50300	50300	50300	0
289	20240626	135600	2619300	50300	50300	50300	50300	0
290	20240626	135500	2619300	50300	50300	50300	50300	0
291	20240626	135400	2619300	50300	50300	50300	50300	0
292	20240626	135300	2619300	50300	50300	50300	50300	0
293	20240626	135200	2619300	50300	50300	50300	50300	0
294	20240626	135100	2619300	50300	50300	50300	50300	0
295	20240626	135000	2619300	50300	50300	50300	50300	0
296	20240626	134900	2619300	50300	50300	50300	50300	0
297	20240626	134800	2619300	50300	50300	50300	50300	0
298	20240626	134700	2619300	50300	50300	50300	50300	0
299	20240626	134600	2619300	50300	50300	50300	50300	0
300	20240626	134500	2619300	50300	50300	50300	50300	0
301	20240626	134400	2619300	50300	50300	50300	50300	0
302	20240626	134300	2619300	50300	50300	50300	50300	0
303	20240626	134200	2619300	50300	50300	50300	50300	0
304	20240626	134100	2619300	50300	50300	50300	50300	0
305	20240626	134000	2619300	50300	50300	50300	50300	0
306	20240626	133900	2619300	50300	50300	50300	50300	0
307	20240626	133800	2619300	50300	50300	50300	50300	0
308	20240626	133700	2619300	50300	50300	50300	50300	0
309	20240626	133600	2619300	50300	50300	50300	50300	0
310	20240626	133500	2619300	50300	50300	50300	50300	0
311	20240626	133400	2619300	50300	50300	50300	50300	0
312	20240626	133300	2619300	50300	50300	50300	50300	0
313	20240626	133200	2619300	50300	50300	50300	50300	0
314	20240626	133100	2619300	50300	50300	50300	50300	0
315	20240626	133000	2619300	50300	50300	50300	50300	0
316	20240626	132900	2619300	50300	50300	50300	50300	0
317	20240626	132800	2619300	50300	50300	50300	50300	0
318	20240626	132700	2619300	50300	50300	50300	50300	0
319	20240626	132600	2619300	50300	50300	50300	50300	0
320	20240626	132500	2619300	50300	50300	50300	50300	0
321	20240626	132400	2619300	50300	50300	50300	50300	0
322	20240626	132300	2619300	50300	50300	50300	50300	0
323	20240626	132200	2619300	50300	50300	50300	50300	0
324	20240626	132100	2619300	50300	50300	50300	50300	0
325	20240626	132000	2619300	50300	50300	50300	50300	0
326	20240626	131900	2619300	50300	50300	50300	50300	0
327	20240626	131800	2619300	50300	50300	50300	50300	0
328	20240626	131700	2619300	50300	50300	50300	50300	0
329	20240626	131600	2619300	50300	50300	50300	50300	0
330	20240626	131500	2619300	50300	50300	50300	50300	0
331	20240626	131400	2619300	50300	50300	50300	50300	0
332	20240626	131300	2619300	50300	50300	50300	50300	0
333	20240626	131200	2619300	50300	50300	50300	50300	0
334	20240626	131100	2619300	50300	50300	50300	50300	0
335	20240626	131000	2619300	50300	50300	50300	50300	0
336	20240626	130900	2619300	50300	50300	50300	50300	0
337	20240626	130800	2619300	50300	50300	50300	50300	0
338	20240626	130700	2619300	50300	50300	50300	50300	0
339	20240626	130600	2619300	50300	50300	50300	50300	0
340	20240626	130500	2619300	50300	50300	50300	50300	0
341	20240626	130400	2619300	50300	50300	50300	50300	0
342	20240626	130300	2619300	50300	50300	50300	50300	0
343	20240626	130200	2619300	50300	50300	50300	50300	0
344	20240626	130100	2619300	50300	50300	50300	50300	0
345	20240626	130000	2619300	50300	50300	50300	50300	1
346	20240626	125900	2569000	50300	50300	50300	50300	0
347	20240626	125800	2569000	50300	50300	50300	50300	0
348	20240626	125700	2569000	50300	50300	50300	50300	0
349	20240626	125600	2569000	50300	50300	50300	50300	0
350	20240626	125500	2569000	50300	50300	50300	50300	0
351	20240626	125400	2569000	50300	50300	50300	50300	0
352	20240626	125300	2569000	50300	50300	50300	50300	0
353	20240626	125200	2569000	50300	50300	50300	50300	0
354	20240626	125100	2569000	50300	50300	50300	50300	1
355	20240626	125000	2518700	50300	50300	50300	50300	0
356	20240626	124900	2518700	50300	50300	50300	50300	0
357	20240626	124800	2518700	50300	50300	50300	50300	0
358	20240626	124700	2518700	50300	50300	50300	50300	0
359	20240626	124600	2518700	50300	50300	50300	50300	0
360	20240626	124500	2518700	50300	50300	50300	50300	0
361	20240626	124400	2518700	50300	50300	50300	50300	0
362	20240626	124300	2518700	50300	50300	50300	50300	0
363	20240626	124200	2518700	50300	50300	50300	50300	0
364	20240626	124100	2518700	50300	50300	50300	50300	0
365	20240626	124000	2518700	50300	50300	50300	50300	0
366	20240626	123900	2518700	50300	50300	50300	50300	0
367	20240626	123800	2518700	50300	50300	50300	50300	0
368	20240626	123700	2518700	50300	50300	50300	50300	0
369	20240626	123600	2518700	50300	50300	50300	50300	0
370	20240626	123500	2518700	50300	50300	50300	50300	0
371	20240626	123400	2518700	50300	50300	50300	50300	0
372	20240626	123300	2518700	50300	50300	50300	50300	0
373	20240626	123200	2518700	50300	50300	50300	50300	0
374	20240626	123100	2518700	50300	50300	50300	50300	0
375	20240626	123000	2518700	50300	50300	50300	50300	0
376	20240626	122900	2518700	50300	50300	50300	50300	0
377	20240626	122800	2518700	50300	50300	50300	50300	0
378	20240626	122700	2518700	50300	50300	50300	50300	0
379	20240626	122600	2518700	50300	50300	50300	50300	0
380	20240626	122500	2518700	50300	50300	50300	50300	1
381	20240626	122400	2468400	49950	49950	49950	49950	0
382	20240626	122300	2468400	49950	49950	49950	49950	0
383	20240626	122200	2468400	49950	49950	49950	49950	0
384	20240626	122100	2468400	49950	49950	49950	49950	0
385	20240626	122000	2468400	49950	49950	49950	49950	0
386	20240626	121900	2468400	49950	49950	49950	49950	0
387	20240626	121800	2468400	49950	49950	49950	49950	0
388	20240626	121700	2468400	49950	49950	49950	49950	0
389	20240626	121600	2468400	49950	49950	49950	49950	0
390	20240626	121500	2468400	49950	49950	49950	49950	0
391	20240626	121400	2468400	49950	49950	49950	49950	0
392	20240626	121300	2468400	49950	49950	49950	49950	0
393	20240626	121200	2468400	49950	49950	49950	49950	0
394	20240626	121100	2468400	49950	49950	49950	49950	0
395	20240626	121000	2468400	49950	49950	49950	49950	0
396	20240626	120900	2468400	49950	49950	49950	49950	0
397	20240626	120800	2468400	49950	49950	49950	49950	0
398	20240626	120700	2468400	49950	49950	49950	49950	0
399	20240626	120600	2468400	49950	49950	49950	49950	0
400	20240626	120500	2468400	49950	49950	49950	49950	0
401	20240626	120400	2468400	49950	49950	49950	49950	1
402	20240626	120300	2418450	50200	50200	50200	50200	0
403	20240626	120200	2418450	50200	50200	50200	50200	0
404	20240626	120100	2418450	50200	50200	50200	50200	1
405	20240626	120000	2368250	50200	50200	50200	50200	0
406	20240626	115900	2368250	50200	50200	50200	50200	0
407	20240626	115800	2368250	50200	50200	50200	50200	0
408	20240626	115700	2368250	50200	50200	50200	50200	0
409	20240626	115600	2368250	50200	50200	50200	50200	0
410	20240626	115500	2368250	50200	50200	50200	50200	0
411	20240626	115400	2368250	50200	50200	50200	50200	0
412	20240626	115300	2368250	50200	50200	50200	50200	0
413	20240626	115200	2368250	50200	50200	50200	50200	0
414	20240626	115100	2368250	50200	50200	50200	50200	5
415	20240626	115000	2117250	50100	50100	50100	50100	1
416	20240626	114900	2067150	49900	49900	49900	49900	0
417	20240626	114800	2067150	49900	49900	49900	49900	0
418	20240626	114700	2067150	49900	49900	49900	49900	0
419	20240626	114600	2067150	49900	49900	49900	49900	0
420	20240626	114500	2067150	49900	49900	49900	49900	0
421	20240626	114400	2067150	49900	49900	49900	49900	0
422	20240626	114300	2067150	49900	49900	49900	49900	0
423	20240626	114200	2067150	49900	49900	49900	49900	0
424	20240626	114100	2067150	49900	49900	49900	49900	0
425	20240626	114000	2067150	49900	49900	49900	49900	0
426	20240626	113900	2067150	49900	49900	49900	49900	0
427	20240626	113800	2067150	49900	49900	49900	49900	0
428	20240626	113700	2067150	49900	49900	49900	49900	0
429	20240626	113600	2067150	49900	49900	49900	49900	0
430	20240626	113500	2067150	49900	49900	49900	49900	0
431	20240626	113400	2067150	49900	49900	49900	49900	0
432	20240626	113300	2067150	49900	49900	49900	49900	0
433	20240626	113200	2067150	49900	49900	49900	49900	0
434	20240626	113100	2067150	49900	49900	49900	49900	0
435	20240626	113000	2067150	49900	49900	49900	49900	0
436	20240626	112900	2067150	49900	49900	49900	49900	0
437	20240626	112800	2067150	49900	49900	49900	49900	0
438	20240626	112700	2067150	49900	49900	49900	49900	0
439	20240626	112600	2067150	49900	49900	49900	49900	0
440	20240626	112500	2067150	49900	49900	49900	49900	0
441	20240626	112400	2067150	49900	49900	49900	49900	0
442	20240626	112300	2067150	49900	49900	49900	49900	0
443	20240626	112200	2067150	49900	49900	49900	49900	0
444	20240626	112100	2067150	49900	49900	49900	49900	0
445	20240626	112000	2067150	49900	49900	49900	49900	0
446	20240626	111900	2067150	49900	49900	49900	49900	0
447	20240626	111800	2067150	49900	49900	49900	49900	0
448	20240626	111700	2067150	49900	49950	49950	49900	8
449	20240626	111600	1667900	50000	50000	50000	50000	3
450	20240626	111500	1517900	50100	50100	50100	50100	1
451	20240626	111400	1467800	50200	50200	50200	50200	0
452	20240626	111300	1467800	50200	50200	50200	50200	0
453	20240626	111200	1467800	50200	50200	50200	50200	0
454	20240626	111100	1467800	50200	50200	50200	50200	0
455	20240626	111000	1467800	50200	50200	50200	50200	0
456	20240626	110900	1467800	50200	50200	50200	50200	0
457	20240626	110800	1467800	50200	50200	50200	50200	0
458	20240626	110700	1467800	50200	50200	50200	50200	0
459	20240626	110600	1467800	50200	50200	50200	50200	0
460	20240626	110500	1467800	50200	50200	50200	50200	0
461	20240626	110400	1467800	50200	50200	50200	50200	0
462	20240626	110300	1467800	50200	50200	50200	50200	0
463	20240626	110200	1467800	50200	50200	50200	50200	0
464	20240626	110100	1467800	50200	50200	50200	50200	0
465	20240626	110000	1467800	50200	50200	50200	50200	0
466	20240626	105900	1467800	50200	50200	50200	50200	0
467	20240626	105800	1467800	50200	50200	50200	50200	0
468	20240626	105700	1467800	50200	50200	50200	50200	0
469	20240626	105600	1467800	50200	50200	50200	50200	0
470	20240626	105500	1467800	50200	50200	50200	50200	0
471	20240626	105400	1467800	50200	50200	50200	50200	0
472	20240626	105300	1467800	50200	50200	50200	50200	0
473	20240626	105200	1467800	50200	50200	50200	50200	0
474	20240626	105100	1467800	50200	50200	50200	50200	0
475	20240626	105000	1467800	50200	50200	50200	50200	0
476	20240626	104900	1467800	50200	50200	50200	50200	0
477	20240626	104800	1467800	50200	50200	50200	50200	0
478	20240626	104700	1467800	50200	50200	50200	50200	0
479	20240626	104600	1467800	50200	50200	50200	50200	1
480	20240626	104500	1417600	50200	50200	50200	50200	0
481	20240626	104400	1417600	50200	50200	50200	50200	0
482	20240626	104300	1417600	50200	50200	50200	50200	0
483	20240626	104200	1417600	50200	50200	50200	50200	0
484	20240626	104100	1417600	50200	50200	50200	50200	0
485	20240626	104000	1417600	50200	50200	50200	50200	0
486	20240626	103900	1417600	50200	50300	50300	50200	6
487	20240626	103800	1116200	50600	50600	50600	50600	0
488	20240626	103700	1116200	50600	50600	50600	50600	0
489	20240626	103600	1116200	50600	50600	50600	50600	0
490	20240626	103500	1116200	50600	50600	50600	50600	0
491	20240626	103400	1116200	50600	50600	50600	50600	0
492	20240626	103300	1116200	50600	50600	50600	50600	0
493	20240626	103200	1116200	50600	50600	50600	50600	0
494	20240626	103100	1116200	50600	50600	50600	50600	0
495	20240626	103000	1116200	50600	50600	50600	50600	0
496	20240626	102900	1116200	50600	50600	50600	50600	0
497	20240626	102800	1116200	50600	50600	50600	50600	0
498	20240626	102700	1116200	50600	50600	50600	50600	0
499	20240626	102600	1116200	50600	50600	50600	50600	0
500	20240626	102500	1116200	50600	50600	50600	50600	0
501	20240626	102400	1116200	50600	50600	50600	50600	0
502	20240626	102300	1116200	50600	50600	50600	50600	0
503	20240626	102200	1116200	50600	50600	50600	50600	0
504	20240626	102100	1116200	50600	50600	50600	50600	0
505	20240626	102000	1116200	50600	50600	50600	50600	0
506	20240626	101900	1116200	50600	50600	50600	50600	0
507	20240626	101800	1116200	50600	50600	50600	50600	0
508	20240626	101700	1116200	50600	50600	50600	50600	0
509	20240626	101600	1116200	50600	50600	50600	50600	0
510	20240626	101500	1116200	50600	50600	50600	50600	0
511	20240626	101400	1116200	50600	50600	50600	50600	0
512	20240626	101300	1116200	50600	50600	50600	50600	0
513	20240626	101200	1116200	50600	50600	50600	50600	0
514	20240626	101100	1116200	50600	50600	50600	50600	0
515	20240626	101000	1116200	50600	50600	50600	50600	0
516	20240626	100900	1116200	50600	50600	50600	50600	0
517	20240626	100800	1116200	50600	50600	50600	50600	0
518	20240626	100700	1116200	50600	50600	50600	50600	0
519	20240626	100600	1116200	50600	50600	50600	50600	0
520	20240626	100500	1116200	50600	50600	50600	50600	0
521	20240626	100400	1116200	50600	50600	50600	50600	0
522	20240626	100300	1116200	50600	50600	50600	50600	0
523	20240626	100200	1116200	50600	50600	50600	50600	0
524	20240626	100100	1116200	50600	50600	50600	50600	0
525	20240626	100000	1116200	50600	50600	50600	50600	0
526	20240626	095900	1116200	50600	50600	50600	50600	0
527	20240626	095800	1116200	50600	50600	50600	50600	0
528	20240626	095700	1116200	50600	50600	50600	50600	0
529	20240626	095600	1116200	50600	50600	50600	50600	0
530	20240626	095500	1116200	50600	50600	50600	50600	0
531	20240626	095400	1116200	50600	50600	50600	50600	0
532	20240626	095300	1116200	50600	50600	50600	50600	0
533	20240626	095200	1116200	50600	50600	50600	50600	0
534	20240626	095100	1116200	50600	50600	50600	50600	0
535	20240626	095000	1116200	50600	50600	50600	50600	0
536	20240626	094900	1116200	50600	50600	50600	50600	1
537	20240626	094800	1065600	50200	50200	50200	50200	0
538	20240626	094700	1065600	50200	50200	50200	50200	0
539	20240626	094600	1065600	50200	50200	50200	50200	0
540	20240626	094500	1065600	50200	50200	50200	50200	0
541	20240626	094400	1065600	50200	50200	50200	50200	0
542	20240626	094300	1065600	50200	50200	50200	50200	0
543	20240626	094200	1065600	50200	50200	50200	50200	0
544	20240626	094100	1065600	50200	50200	50200	50200	0
545	20240626	094000	1065600	50200	50200	50200	50200	0
546	20240626	093900	1065600	50200	50200	50200	50200	0
547	20240626	093800	1065600	50200	50200	50200	50200	0
548	20240626	093700	1065600	50200	50200	50200	50200	0
549	20240626	093600	1065600	50200	50200	50200	50200	0
550	20240626	093500	1065600	50200	50200	50200	50200	0
551	20240626	093400	1065600	50200	50200	50200	50200	0
552	20240626	093300	1065600	50200	50200	50200	50200	0
553	20240626	093200	1065600	50200	50200	50200	50200	0
554	20240626	093100	1065600	50200	50200	50200	50200	0
555	20240626	093000	1065600	50200	50200	50200	50200	0
556	20240626	092900	1065600	50200	50200	50200	50200	0
557	20240626	092800	1065600	50200	50200	50200	50200	0
558	20240626	092700	1065600	50200	50200	50200	50200	0
559	20240626	092600	1065600	50200	50200	50200	50200	0
560	20240626	092500	1065600	50200	50200	50200	50200	0
561	20240626	092400	1065600	50200	50200	50200	50200	0
562	20240626	092300	1065600	50200	50200	50200	50200	1
563	20240626	092200	1015400	50200	50200	50200	50200	0
564	20240626	092100	1015400	50200	50200	50200	50200	0
565	20240626	092000	1015400	50200	50200	50200	50200	0
566	20240626	091900	1015400	50200	50200	50200	50200	1
567	20240626	091800	965200	50800	50800	50800	50800	0
568	20240626	091700	965200	50800	50800	50800	50800	0
569	20240626	091600	965200	50800	50800	50800	50800	0
570	20240626	091500	965200	50800	50800	50800	50800	0
571	20240626	091400	965200	50800	50800	50800	50800	1
572	20240626	091300	914400	50800	50800	50800	50800	0
573	20240626	091200	914400	50800	50800	50800	50800	0
574	20240626	091100	914400	50800	50800	50800	50800	0
575	20240626	091000	914400	50800	50800	50800	50800	0
576	20240626	090900	914400	50800	50800	50800	50800	0
577	20240626	090800	914400	50800	50800	50800	50800	0
578	20240626	090700	914400	50800	50800	50800	50800	0
579	20240626	090600	914400	50800	50800	50800	50800	0
580	20240626	090500	914400	50800	50800	50800	50800	0
581	20240626	090400	914400	50800	50800	50800	50800	0
582	20240626	090300	914400	50800	50800	50800	50800	0
583	20240626	090200	914400	50800	50800	50800	50800	0
584	20240626	090100	914400	50800	50800	50800	50800	0
585	20240626	090000	914400	50800	50800	50800	50800	18