KissMeData/002170/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183600	49390650	49850	49850	49850	49850	12
3	20240620	183500	49390650	49850	49850	49850	49850	0
4	20240620	183400	49390650	49850	49850	49850	49850	0
5	20240620	183300	49390650	49850	49850	49850	49850	0
6	20240620	183200	49390650	49850	49850	49850	49850	0
7	20240620	183100	49390650	49850	49850	49850	49850	0
8	20240620	183000	49390650	49850	49850	49850	49850	0
9	20240620	182900	49390650	49850	49850	49850	49850	0
10	20240620	182800	49390650	49850	49850	49850	49850	0
11	20240620	182700	49390650	49850	49850	49850	49850	0
12	20240620	182600	49390650	49850	49850	49850	49850	0
13	20240620	182500	49390650	49850	49850	49850	49850	0
14	20240620	182400	49390650	49850	49850	49850	49850	0
15	20240620	182300	49390650	49850	49850	49850	49850	0
16	20240620	182200	49390650	49850	49850	49850	49850	0
17	20240620	182100	49390650	49850	49850	49850	49850	0
18	20240620	182000	49390650	49850	49850	49850	49850	0
19	20240620	181900	49390650	49850	49850	49850	49850	0
20	20240620	181800	49390650	49850	49850	49850	49850	0
21	20240620	181700	49390650	49850	49850	49850	49850	0
22	20240620	181600	49390650	49850	49850	49850	49850	0
23	20240620	181500	49390650	49850	49850	49850	49850	0
24	20240620	181400	49390650	49850	49850	49850	49850	0
25	20240620	181300	49390650	49850	49850	49850	49850	0
26	20240620	181200	49390650	49850	49850	49850	49850	0
27	20240620	181100	49390650	49850	49850	49850	49850	0
28	20240620	181000	49390650	49850	49850	49850	49850	0
29	20240620	180900	49390650	49850	49850	49850	49850	0
30	20240620	180800	49390650	49850	49850	49850	49850	0
31	20240620	180700	49390650	49850	49850	49850	49850	0
32	20240620	180600	49390650	49850	49850	49850	49850	12
33	20240620	180500	49390650	49850	49850	49850	49850	0
34	20240620	180400	49390650	49850	49850	49850	49850	0
35	20240620	180300	49390650	49850	49850	49850	49850	0
36	20240620	180200	49390650	49850	49850	49850	49850	0
37	20240620	180100	49390650	49850	49850	49850	49850	0
38	20240620	180000	49390650	49850	49850	49850	49850	0
39	20240620	175900	49390650	49850	49850	49850	49850	0
40	20240620	175800	49390650	49850	49850	49850	49850	0
41	20240620	175700	49390650	49850	49850	49850	49850	0
42	20240620	175600	49390650	49850	49850	49850	49850	0
43	20240620	175500	49390650	49850	49850	49850	49850	0
44	20240620	175400	49390650	49850	49850	49850	49850	0
45	20240620	175300	49390650	49850	49850	49850	49850	0
46	20240620	175200	49390650	49850	49850	49850	49850	0
47	20240620	175100	49390650	49850	49850	49850	49850	0
48	20240620	175000	49390650	49850	49850	49850	49850	0
49	20240620	174900	49390650	49850	49850	49850	49850	0
50	20240620	174800	49390650	49850	49850	49850	49850	0
51	20240620	174700	49390650	49850	49850	49850	49850	0
52	20240620	174600	49390650	49850	49850	49850	49850	0
53	20240620	174500	49390650	49850	49850	49850	49850	0
54	20240620	174400	49390650	49850	49850	49850	49850	0
55	20240620	174300	49390650	49850	49850	49850	49850	0
56	20240620	174200	49390650	49850	49850	49850	49850	0
57	20240620	174100	49390650	49850	49850	49850	49850	0
58	20240620	174000	49390650	49850	49850	49850	49850	0
59	20240620	173900	49390650	49850	49850	49850	49850	0
60	20240620	173800	49390650	49850	49850	49850	49850	0
61	20240620	173700	49390650	49850	49850	49850	49850	0
62	20240620	173600	49390650	49850	49850	49850	49850	12
63	20240620	173500	49390650	49850	49850	49850	49850	0
64	20240620	173400	49390650	49850	49850	49850	49850	0
65	20240620	173300	49390650	49850	49850	49850	49850	0
66	20240620	173200	49390650	49850	49850	49850	49850	0
67	20240620	173100	49390650	49850	49850	49850	49850	0
68	20240620	173000	49390650	49850	49850	49850	49850	0
69	20240620	172900	49390650	49850	49850	49850	49850	0
70	20240620	172800	49390650	49850	49850	49850	49850	0
71	20240620	172700	49390650	49850	49850	49850	49850	0
72	20240620	172600	49390650	49850	49850	49850	49850	0
73	20240620	172500	49390650	49850	49850	49850	49850	0
74	20240620	172400	49390650	49850	49850	49850	49850	0
75	20240620	172300	49390650	49850	49850	49850	49850	0
76	20240620	172200	49390650	49850	49850	49850	49850	0
77	20240620	172100	49390650	49850	49850	49850	49850	0
78	20240620	172000	49390650	49850	49850	49850	49850	0
79	20240620	171900	49390650	49850	49850	49850	49850	0
80	20240620	171800	49390650	49850	49850	49850	49850	0
81	20240620	171700	49390650	49850	49850	49850	49850	0
82	20240620	171600	49390650	49850	49850	49850	49850	0
83	20240620	171500	49390650	49850	49850	49850	49850	0
84	20240620	171400	49390650	49850	49850	49850	49850	0
85	20240620	171300	49390650	49850	49850	49850	49850	0
86	20240620	171200	49390650	49850	49850	49850	49850	0
87	20240620	171100	49390650	49850	49850	49850	49850	0
88	20240620	171000	49390650	49850	49850	49850	49850	0
89	20240620	170900	49390650	49850	49850	49850	49850	0
90	20240620	170800	49390650	49850	49850	49850	49850	0
91	20240620	170700	49390650	49850	49850	49850	49850	0
92	20240620	170600	49390650	49850	49850	49850	49850	12
93	20240620	170500	49390650	49850	49850	49850	49850	0
94	20240620	170400	49390650	49850	49850	49850	49850	0
95	20240620	170300	49390650	49850	49850	49850	49850	0
96	20240620	170200	49390650	49850	49850	49850	49850	0
97	20240620	170100	49390650	49850	49850	49850	49850	0
98	20240620	170000	49390650	49850	49850	49850	49850	0
99	20240620	165900	49390650	49850	49850	49850	49850	0
100	20240620	165800	49390650	49850	49850	49850	49850	0
101	20240620	165700	49390650	49850	49850	49850	49850	0
102	20240620	165600	49390650	49850	49850	49850	49850	0
103	20240620	165500	49390650	49850	49850	49850	49850	0
104	20240620	165400	49390650	49850	49850	49850	49850	0
105	20240620	165300	49390650	49850	49850	49850	49850	0
106	20240620	165200	49390650	49850	49850	49850	49850	0
107	20240620	165100	49390650	49850	49850	49850	49850	0
108	20240620	165000	49390650	49850	49850	49850	49850	0
109	20240620	164900	49390650	49850	49850	49850	49850	0
110	20240620	164800	49390650	49850	49850	49850	49850	0
111	20240620	164700	49390650	49850	49850	49850	49850	0
112	20240620	164600	49390650	49850	49850	49850	49850	0
113	20240620	164500	49390650	49850	49850	49850	49850	0
114	20240620	164400	49390650	49850	49850	49850	49850	0
115	20240620	164300	49390650	49850	49850	49850	49850	0
116	20240620	164200	49390650	49850	49850	49850	49850	0
117	20240620	164100	49390650	49850	49850	49850	49850	0
118	20240620	164000	49390650	49850	49850	49850	49850	0
119	20240620	163900	49390650	49850	49850	49850	49850	0
120	20240620	163800	49390650	49850	49850	49850	49850	0
121	20240620	163700	49390650	49850	49850	49850	49850	0
122	20240620	163600	49390650	49850	49850	49850	49850	12
123	20240620	163500	49390650	49850	49850	49850	49850	0
124	20240620	163400	49390650	49850	49850	49850	49850	0
125	20240620	163300	49390650	49850	49850	49850	49850	0
126	20240620	163200	49390650	49850	49850	49850	49850	0
127	20240620	163100	49390650	49850	49850	49850	49850	0
128	20240620	163000	49390650	49850	49850	49850	49850	0
129	20240620	162900	49390650	49850	49850	49850	49850	0
130	20240620	162800	49390650	49850	49850	49850	49850	0
131	20240620	162700	49390650	49850	49850	49850	49850	0
132	20240620	162600	49390650	49850	49850	49850	49850	0
133	20240620	162500	49390650	49850	49850	49850	49850	0
134	20240620	162400	49390650	49850	49850	49850	49850	0
135	20240620	162300	49390650	49850	49850	49850	49850	0
136	20240620	162200	49390650	49850	49850	49850	49850	0
137	20240620	162100	49390650	49850	49850	49850	49850	0
138	20240620	162000	49390650	49850	49850	49850	49850	0
139	20240620	161900	49390650	49850	49850	49850	49850	0
140	20240620	161800	49390650	49850	49850	49850	49850	0
141	20240620	161700	49390650	49850	49850	49850	49850	0
142	20240620	161600	49390650	49850	49850	49850	49850	0
143	20240620	161500	49390650	49850	49850	49850	49850	0
144	20240620	161400	49390650	49850	49850	49850	49850	0
145	20240620	161300	49390650	49850	49850	49850	49850	0
146	20240620	161200	49390650	49850	49850	49850	49850	0
147	20240620	161100	49390650	49850	49850	49850	49850	0
148	20240620	161000	49390650	49850	49850	49850	49850	0
149	20240620	160900	49390650	49850	49850	49850	49850	0
150	20240620	160800	49390650	49850	49850	49850	49850	0
151	20240620	160700	49390650	49850	49850	49850	49850	0
152	20240620	160600	49390650	49850	49850	49850	49850	12
153	20240620	160500	49390650	49850	49850	49850	49850	0
154	20240620	160400	49390650	49850	49850	49850	49850	0
155	20240620	160300	49390650	49850	49850	49850	49850	0
156	20240620	160200	49390650	49850	49850	49850	49850	0
157	20240620	160100	49390650	49850	49850	49850	49850	0
158	20240620	160000	49390650	49850	49850	49850	49850	0
159	20240620	155900	49390650	49850	49850	49850	49850	0
160	20240620	155800	49390650	49850	49850	49850	49850	0
161	20240620	155700	49390650	49850	49850	49850	49850	0
162	20240620	155600	49390650	49850	49850	49850	49850	0
163	20240620	155500	49390650	49850	49850	49850	49850	0
164	20240620	155400	49390650	49850	49850	49850	49850	0
165	20240620	155300	49390650	49850	49850	49850	49850	0
166	20240620	155200	49390650	49850	49850	49850	49850	0
167	20240620	155100	49390650	49850	49850	49850	49850	0
168	20240620	155000	49390650	49850	49850	49850	49850	0
169	20240620	154900	49390650	49850	49850	49850	49850	0
170	20240620	154800	49390650	49850	49850	49850	49850	0
171	20240620	154700	49390650	49850	49850	49850	49850	0
172	20240620	154600	49390650	49850	49850	49850	49850	0
173	20240620	154500	49390650	49850	49850	49850	49850	0
174	20240620	154400	49390650	49850	49850	49850	49850	0
175	20240620	154300	49390650	49850	49850	49850	49850	0
176	20240620	154200	49390650	49850	49850	49850	49850	0
177	20240620	154100	49390650	49850	49850	49850	49850	0
178	20240620	154000	49390650	49850	49850	49850	49850	0
179	20240620	153900	49390650	49850	49850	49850	49850	0
180	20240620	153800	49390650	49850	49850	49850	49850	0
181	20240620	153700	49390650	49850	49850	49850	49850	0
182	20240620	153600	49390650	49850	49850	49850	49850	12
183	20240620	153500	49390650	49850	49850	49850	49850	0
184	20240620	153400	49390650	49850	49850	49850	49850	0
185	20240620	153300	49390650	49850	49850	49850	49850	0
186	20240620	153200	49390650	49850	49850	49850	49850	0
187	20240620	153100	49390650	49850	49850	49850	49850	0
188	20240620	153000	49390650	49850	49850	49850	49850	12
189	20240620	152900	48792450	49900	49900	49900	49900	0
190	20240620	152800	48792450	49900	49900	49900	49900	0
191	20240620	152700	48792450	49900	49900	49900	49900	0
192	20240620	152600	48792450	49900	49900	49900	49900	0
193	20240620	152500	48792450	49900	49900	49900	49900	0
194	20240620	152400	48792450	49900	49900	49900	49900	0
195	20240620	152300	48792450	49900	49900	49900	49900	0
196	20240620	152200	48792450	49900	49900	49900	49900	0
197	20240620	152100	48792450	49900	49900	49900	49900	0
198	20240620	152000	48792450	49900	49900	49900	49900	0
199	20240620	151900	48792450	49900	49900	49900	49900	0
200	20240620	151800	48792450	49900	49900	49900	49900	0
201	20240620	151700	48792450	49900	49900	49900	49900	0
202	20240620	151600	48792450	49900	49900	49900	49900	0
203	20240620	151500	48792450	49900	49900	49900	49900	0
204	20240620	151400	48792450	49900	49900	49900	49900	0
205	20240620	151300	48792450	49900	49900	49900	49900	2
206	20240620	151200	48692650	49850	49850	49850	49850	6
207	20240620	151100	48393550	49800	49800	49800	49800	0
208	20240620	151000	48393550	49800	49850	49850	49800	61
209	20240620	150900	45355650	49900	49900	49900	49900	0
210	20240620	150800	45355650	49900	49900	49900	49900	0
211	20240620	150700	45355650	49900	49900	49900	49900	0
212	20240620	150600	45355650	49900	49900	49900	49900	0
213	20240620	150500	45355650	49900	49900	49900	49900	0
214	20240620	150400	45355650	49900	49900	49900	49900	0
215	20240620	150300	45355650	49900	49900	49900	49900	0
216	20240620	150200	45355650	49900	49900	49900	49900	0
217	20240620	150100	45355650	49900	49900	49900	49900	0
218	20240620	150000	45355650	49900	49900	49900	49900	0
219	20240620	145900	45355650	49900	49900	49900	49900	0
220	20240620	145800	45355650	49900	49900	49900	49900	0
221	20240620	145700	45355650	49900	49900	49900	49900	0
222	20240620	145600	45355650	49900	49900	49900	49900	0
223	20240620	145500	45355650	49900	49900	49900	49900	1
224	20240620	145400	45305750	49900	49900	49900	49900	0
225	20240620	145300	45305750	49900	49900	49900	49900	0
226	20240620	145200	45305750	49900	49900	49900	49900	0
227	20240620	145100	45305750	49900	49900	49900	49900	17
228	20240620	145000	44457450	49900	49900	49900	49900	0
229	20240620	144900	44457450	49900	49900	49900	49900	0
230	20240620	144800	44457450	49900	49900	49900	49900	0
231	20240620	144700	44457450	49900	49900	49900	49900	0
232	20240620	144600	44457450	49900	49900	49900	49900	0
233	20240620	144500	44457450	49900	49900	49900	49900	0
234	20240620	144400	44457450	49900	49900	49900	49900	0
235	20240620	144300	44457450	49900	49900	49900	49900	0
236	20240620	144200	44457450	49900	49900	49900	49900	0
237	20240620	144100	44457450	49900	49900	49900	49900	0
238	20240620	144000	44457450	49900	49900	49900	49900	0
239	20240620	143900	44457450	49900	49900	49900	49900	0
240	20240620	143800	44457450	49900	49900	49900	49900	0
241	20240620	143700	44457450	49900	49900	49900	49900	0
242	20240620	143600	44457450	49900	49900	49900	49900	0
243	20240620	143500	44457450	49900	49900	49900	49900	0
244	20240620	143400	44457450	49900	49900	49900	49900	0
245	20240620	143300	44457450	49900	49900	49900	49900	0
246	20240620	143200	44457450	49900	49900	49900	49900	1
247	20240620	143100	44407550	49900	49900	49900	49900	1
248	20240620	143000	44357650	49900	49900	49900	49900	5
249	20240620	142900	44108150	49900	49900	49900	49900	0
250	20240620	142800	44108150	49900	49900	49900	49900	0
251	20240620	142700	44108150	49900	49900	49900	49900	0
252	20240620	142600	44108150	49900	49900	49900	49900	8
253	20240620	142500	43708950	49850	49850	49850	49850	0
254	20240620	142400	43708950	49850	49850	49850	49850	0
255	20240620	142300	43708950	49850	49850	49850	49850	0
256	20240620	142200	43708950	49850	49850	49850	49850	0
257	20240620	142100	43708950	49850	49850	49850	49850	7
258	20240620	142000	43360000	49900	49900	49900	49900	0
259	20240620	141900	43360000	49900	49900	49900	49900	0
260	20240620	141800	43360000	49900	49900	49900	49900	0
261	20240620	141700	43360000	49900	49900	49900	49900	0
262	20240620	141600	43360000	49900	49900	49900	49900	0
263	20240620	141500	43360000	49900	49900	49900	49900	0
264	20240620	141400	43360000	49900	49900	49900	49900	0
265	20240620	141300	43360000	49900	49900	49900	49900	0
266	20240620	141200	43360000	49900	49900	49900	49900	0
267	20240620	141100	43360000	49900	49900	49900	49900	0
268	20240620	141000	43360000	49900	49900	49900	49900	0
269	20240620	140900	43360000	49900	49900	49900	49900	0
270	20240620	140800	43360000	49900	49900	49900	49900	0
271	20240620	140700	43360000	49900	49900	49900	49900	0
272	20240620	140600	43360000	49900	49900	49900	49900	0
273	20240620	140500	43360000	49900	49900	49900	49900	0
274	20240620	140400	43360000	49900	49900	49900	49900	0
275	20240620	140300	43360000	49900	49900	49900	49900	0
276	20240620	140200	43360000	49900	49900	49900	49900	0
277	20240620	140100	43360000	49900	49900	49900	49900	0
278	20240620	140000	43360000	49900	49900	49900	49900	0
279	20240620	135900	43360000	49900	49900	49900	49900	0
280	20240620	135800	43360000	49900	49900	49900	49900	0
281	20240620	135700	43360000	49900	49900	49900	49900	0
282	20240620	135600	43360000	49900	49900	49900	49900	0
283	20240620	135500	43360000	49900	49900	49900	49900	0
284	20240620	135400	43360000	49900	49900	49900	49900	0
285	20240620	135300	43360000	49900	49900	49900	49900	0
286	20240620	135200	43360000	49900	49900	49900	49900	0
287	20240620	135100	43360000	49900	49900	49900	49900	0
288	20240620	135000	43360000	49900	49900	49900	49900	0
289	20240620	134900	43360000	49900	49900	49900	49900	0
290	20240620	134800	43360000	49900	49900	49900	49900	0
291	20240620	134700	43360000	49900	49900	49900	49900	0
292	20240620	134600	43360000	49900	49900	49900	49900	0
293	20240620	134500	43360000	49900	49900	49900	49900	0
294	20240620	134400	43360000	49900	49900	49900	49900	0
295	20240620	134300	43360000	49900	49900	49900	49900	0
296	20240620	134200	43360000	49900	49900	49900	49900	0
297	20240620	134100	43360000	49900	49900	49900	49900	0
298	20240620	134000	43360000	49900	49900	49900	49900	100
299	20240620	133900	38370000	49900	49900	49900	49900	0
300	20240620	133800	38370000	49900	49900	49900	49900	0
301	20240620	133700	38370000	49900	49900	49900	49900	0
302	20240620	133600	38370000	49900	49900	49900	49900	0
303	20240620	133500	38370000	49900	49900	49900	49900	0
304	20240620	133400	38370000	49900	49900	49900	49900	0
305	20240620	133300	38370000	49900	49900	49900	49900	0
306	20240620	133200	38370000	49900	49900	49900	49900	0
307	20240620	133100	38370000	49900	49900	49900	49900	0
308	20240620	133000	38370000	49900	49900	49900	49900	0
309	20240620	132900	38370000	49900	49900	49900	49900	0
310	20240620	132800	38370000	49900	49900	49900	49900	0
311	20240620	132700	38370000	49900	49900	49900	49900	0
312	20240620	132600	38370000	49900	49900	49900	49900	0
313	20240620	132500	38370000	49900	49900	49900	49900	0
314	20240620	132400	38370000	49900	49900	49900	49900	0
315	20240620	132300	38370000	49900	49900	49900	49900	0
316	20240620	132200	38370000	49900	49900	49900	49900	0
317	20240620	132100	38370000	49900	49900	49900	49900	0
318	20240620	132000	38370000	49900	49900	49900	49900	0
319	20240620	131900	38370000	49900	49900	49900	49900	0
320	20240620	131800	38370000	49900	49900	49900	49900	0
321	20240620	131700	38370000	49900	49900	49900	49900	0
322	20240620	131600	38370000	49900	49900	49900	49900	1
323	20240620	131500	38320100	49900	49900	49900	49900	0
324	20240620	131400	38320100	49900	49900	49900	49900	0
325	20240620	131300	38320100	49900	49900	49900	49900	10
326	20240620	131200	37821100	49900	49900	49900	49900	0
327	20240620	131100	37821100	49900	49900	49900	49900	0
328	20240620	131000	37821100	49900	49900	49900	49900	0
329	20240620	130900	37821100	49900	49900	49900	49900	54
330	20240620	130800	35126500	49900	49900	49900	49900	0
331	20240620	130700	35126500	49900	49900	49900	49900	0
332	20240620	130600	35126500	49900	49900	49900	49900	1
333	20240620	130500	35076600	49900	49900	49900	49900	0
334	20240620	130400	35076600	49900	49900	49900	49900	0
335	20240620	130300	35076600	49900	49900	49900	49900	0
336	20240620	130200	35076600	49900	49900	49900	49900	2
337	20240620	130100	34976800	49850	49850	49850	49850	0
338	20240620	130000	34976800	49850	49850	49850	49850	1
339	20240620	125900	34926950	49850	49850	49850	49850	0
340	20240620	125800	34926950	49850	49850	49850	49850	0
341	20240620	125700	34926950	49850	49850	49850	49850	0
342	20240620	125600	34926950	49850	49850	49850	49850	0
343	20240620	125500	34926950	49850	49850	49850	49850	0
344	20240620	125400	34926950	49850	49850	49850	49850	0
345	20240620	125300	34926950	49850	49850	49850	49850	0
346	20240620	125200	34926950	49850	49850	49850	49850	0
347	20240620	125100	34926950	49850	49850	49850	49850	0
348	20240620	125000	34926950	49850	49850	49850	49850	0
349	20240620	124900	34926950	49850	49850	49850	49850	0
350	20240620	124800	34926950	49850	49850	49850	49850	16
351	20240620	124700	34129350	49900	49900	49900	49900	0
352	20240620	124600	34129350	49900	49900	49900	49900	0
353	20240620	124500	34129350	49900	49900	49900	49900	0
354	20240620	124400	34129350	49900	49900	49900	49900	0
355	20240620	124300	34129350	49900	49900	49900	49900	0
356	20240620	124200	34129350	49900	49900	49900	49900	0
357	20240620	124100	34129350	49900	49900	49900	49900	0
358	20240620	124000	34129350	49900	49900	49900	49900	0
359	20240620	123900	34129350	49900	49900	49900	49900	0
360	20240620	123800	34129350	49900	49900	49900	49900	0
361	20240620	123700	34129350	49900	49900	49900	49900	0
362	20240620	123600	34129350	49900	49900	49900	49900	0
363	20240620	123500	34129350	49900	49900	49900	49900	0
364	20240620	123400	34129350	49900	49900	49900	49900	0
365	20240620	123300	34129350	49900	49900	49900	49900	0
366	20240620	123200	34129350	49900	49900	49900	49900	0
367	20240620	123100	34129350	49900	49900	49900	49900	0
368	20240620	123000	34129350	49900	49900	49900	49900	0
369	20240620	122900	34129350	49900	49900	49900	49900	4
370	20240620	122800	33929750	49900	49900	49900	49900	0
371	20240620	122700	33929750	49900	49900	49900	49900	0
372	20240620	122600	33929750	49900	49900	49900	49900	0
373	20240620	122500	33929750	49900	49900	49900	49900	0
374	20240620	122400	33929750	49900	49900	49900	49900	0
375	20240620	122300	33929750	49900	49900	49900	49900	0
376	20240620	122200	33929750	49900	49900	49900	49900	0
377	20240620	122100	33929750	49900	49900	49900	49900	0
378	20240620	122000	33929750	49900	49900	49900	49900	0
379	20240620	121900	33929750	49900	49900	49900	49900	0
380	20240620	121800	33929750	49900	49900	49900	49900	0
381	20240620	121700	33929750	49900	49900	49900	49900	0
382	20240620	121600	33929750	49900	49900	49900	49900	0
383	20240620	121500	33929750	49900	49900	49900	49900	0
384	20240620	121400	33929750	49900	49900	49900	49900	0
385	20240620	121300	33929750	49900	49900	49900	49900	2
386	20240620	121200	33829950	49900	49900	49900	49900	0
387	20240620	121100	33829950	49900	49900	49900	49900	0
388	20240620	121000	33829950	49900	49900	49900	49900	2
389	20240620	120900	33730150	49900	49900	49900	49900	53
390	20240620	120800	31085450	49900	49900	49900	49900	0
391	20240620	120700	31085450	49900	49900	49900	49900	0
392	20240620	120600	31085450	49900	49900	49900	49900	1
393	20240620	120500	31035550	49900	49900	49900	49900	0
394	20240620	120400	31035550	49900	49900	49900	49900	0
395	20240620	120300	31035550	49900	49900	49900	49900	0
396	20240620	120200	31035550	49900	49900	49900	49900	0
397	20240620	120100	31035550	49900	49900	49900	49900	0
398	20240620	120000	31035550	49900	49900	49900	49900	0
399	20240620	115900	31035550	49900	49900	49900	49900	0
400	20240620	115800	31035550	49900	49900	49900	49900	0
401	20240620	115700	31035550	49900	49900	49900	49900	0
402	20240620	115600	31035550	49900	49900	49900	49900	0
403	20240620	115500	31035550	49900	49900	49900	49900	0
404	20240620	115400	31035550	49900	49900	49900	49900	0
405	20240620	115300	31035550	49900	49900	49900	49900	0
406	20240620	115200	31035550	49900	49900	49900	49900	0
407	20240620	115100	31035550	49900	49900	49900	49900	0
408	20240620	115000	31035550	49900	49900	49900	49900	0
409	20240620	114900	31035550	49900	49900	49900	49900	1
410	20240620	114800	30985650	49900	49900	49900	49900	0
411	20240620	114700	30985650	49900	49900	49900	49900	1
412	20240620	114600	30935750	49900	49900	49900	49900	0
413	20240620	114500	30935750	49900	49900	49900	49900	1
414	20240620	114400	30885850	49850	49850	49850	49850	0
415	20240620	114300	30885850	49850	49850	49850	49850	0
416	20240620	114200	30885850	49850	49850	49850	49850	0
417	20240620	114100	30885850	49850	49850	49850	49850	0
418	20240620	114000	30885850	49850	49850	49850	49850	0
419	20240620	113900	30885850	49850	49850	49850	49850	0
420	20240620	113800	30885850	49850	49850	49850	49850	39
421	20240620	113700	28941700	49850	49850	49850	49850	0
422	20240620	113600	28941700	49850	49850	49850	49850	0
423	20240620	113500	28941700	49850	49850	49850	49850	0
424	20240620	113400	28941700	49850	49850	49850	49850	0
425	20240620	113300	28941700	49850	49850	49850	49850	0
426	20240620	113200	28941700	49850	49850	49850	49850	0
427	20240620	113100	28941700	49850	49850	49850	49850	0
428	20240620	113000	28941700	49850	49850	49850	49850	0
429	20240620	112900	28941700	49850	49850	49850	49850	0
430	20240620	112800	28941700	49850	49850	49850	49850	19
431	20240620	112700	27994550	49850	49850	49850	49850	0
432	20240620	112600	27994550	49850	49850	49850	49850	0
433	20240620	112500	27994550	49850	49850	49850	49850	18
434	20240620	112400	27097250	49850	49850	49850	49850	0
435	20240620	112300	27097250	49850	49850	49850	49850	0
436	20240620	112200	27097250	49850	49850	49850	49850	0
437	20240620	112100	27097250	49850	49850	49850	49850	0
438	20240620	112000	27097250	49850	49850	49850	49850	0
439	20240620	111900	27097250	49850	49850	49850	49850	0
440	20240620	111800	27097250	49850	49850	49850	49850	0
441	20240620	111700	27097250	49850	49850	49850	49850	0
442	20240620	111600	27097250	49850	49850	49850	49850	0
443	20240620	111500	27097250	49850	49850	49850	49850	0
444	20240620	111400	27097250	49850	49850	49850	49850	0
445	20240620	111300	27097250	49850	49850	49850	49850	0
446	20240620	111200	27097250	49850	49850	49850	49850	0
447	20240620	111100	27097250	49850	49850	49850	49850	0
448	20240620	111000	27097250	49850	49850	49850	49850	0
449	20240620	110900	27097250	49850	49850	49850	49850	18
450	20240620	110800	26199950	49850	49850	49850	49850	0
451	20240620	110700	26199950	49850	49850	49850	49850	0
452	20240620	110600	26199950	49850	49850	49850	49850	0
453	20240620	110500	26199950	49850	49850	49850	49850	0
454	20240620	110400	26199950	49850	49850	49850	49850	0
455	20240620	110300	26199950	49850	49850	49850	49850	0
456	20240620	110200	26199950	49850	49850	49850	49850	0
457	20240620	110100	26199950	49850	49850	49850	49850	0
458	20240620	110000	26199950	49850	49850	49850	49850	0
459	20240620	105900	26199950	49850	49850	49850	49850	0
460	20240620	105800	26199950	49850	49850	49850	49850	0
461	20240620	105700	26199950	49850	49850	49850	49850	0
462	20240620	105600	26199950	49850	49850	49850	49850	0
463	20240620	105500	26199950	49850	49850	49850	49850	0
464	20240620	105400	26199950	49850	49850	49850	49850	0
465	20240620	105300	26199950	49850	49850	49850	49850	0
466	20240620	105200	26199950	49850	49850	49850	49850	0
467	20240620	105100	26199950	49850	49850	49850	49850	0
468	20240620	105000	26199950	49850	49850	49850	49850	0
469	20240620	104900	26199950	49850	49850	49850	49850	0
470	20240620	104800	26199950	49850	49850	49850	49850	0
471	20240620	104700	26199950	49850	49850	49850	49850	0
472	20240620	104600	26199950	49850	49850	49850	49850	0
473	20240620	104500	26199950	49850	49850	49850	49850	0
474	20240620	104400	26199950	49850	49850	49850	49850	0
475	20240620	104300	26199950	49850	49850	49850	49850	0
476	20240620	104200	26199950	49850	49850	49850	49850	0
477	20240620	104100	26199950	49850	49850	49850	49850	0
478	20240620	104000	26199950	49850	49850	49850	49850	0
479	20240620	103900	26199950	49850	49850	49850	49850	0
480	20240620	103800	26199950	49850	49850	49850	49850	0
481	20240620	103700	26199950	49850	49850	49850	49850	0
482	20240620	103600	26199950	49850	49850	49850	49850	0
483	20240620	103500	26199950	49850	49850	49850	49850	0
484	20240620	103400	26199950	49850	49850	49850	49850	73
485	20240620	103300	22560900	49800	49800	49800	49800	21
486	20240620	103200	21515100	49800	49800	49800	49800	0
487	20240620	103100	21515100	49800	49800	49800	49800	0
488	20240620	103000	21515100	49800	49800	49800	49800	0
489	20240620	102900	21515100	49800	49800	49800	49800	0
490	20240620	102800	21515100	49800	49800	49800	49800	0
491	20240620	102700	21515100	49800	49800	49800	49800	0
492	20240620	102600	21515100	49800	49800	49800	49800	0
493	20240620	102500	21515100	49800	49800	49800	49800	11
494	20240620	102400	20967300	49800	49800	49800	49800	10
495	20240620	102300	20469300	49800	49800	49800	49800	0
496	20240620	102200	20469300	49800	49800	49800	49800	0
497	20240620	102100	20469300	49800	49800	49800	49800	0
498	20240620	102000	20469300	49800	49800	49800	49800	0
499	20240620	101900	20469300	49800	49800	49800	49800	0
500	20240620	101800	20469300	49800	49800	49800	49800	0
501	20240620	101700	20469300	49800	49800	49800	49800	0
502	20240620	101600	20469300	49800	49800	49800	49800	46
503	20240620	101500	18178500	49800	49800	49800	49800	0
504	20240620	101400	18178500	49800	49800	49800	49800	0
505	20240620	101300	18178500	49800	49800	49800	49800	0
506	20240620	101200	18178500	49800	49800	49800	49800	0
507	20240620	101100	18178500	49800	49800	49800	49800	0
508	20240620	101000	18178500	49800	49800	49800	49800	0
509	20240620	100900	18178500	49800	49800	49800	49800	8
510	20240620	100800	17780100	49750	49750	49750	49750	20
511	20240620	100700	16785100	49800	49800	49800	49800	0
512	20240620	100600	16785100	49800	49800	49800	49800	0
513	20240620	100500	16785100	49800	49800	49800	49800	0
514	20240620	100400	16785100	49800	49850	49850	49800	8
515	20240620	100300	16386550	49750	49750	49750	49750	0
516	20240620	100200	16386550	49750	49750	49750	49750	0
517	20240620	100100	16386550	49750	49750	49750	49750	0
518	20240620	100000	16386550	49750	49750	49750	49750	0
519	20240620	095900	16386550	49750	49750	49750	49750	100
520	20240620	095800	11411550	49800	49800	49800	49800	0
521	20240620	095700	11411550	49800	49800	49800	49800	0
522	20240620	095600	11411550	49800	49800	49800	49800	0
523	20240620	095500	11411550	49800	49800	49800	49800	0
524	20240620	095400	11411550	49800	49800	49800	49800	0
525	20240620	095300	11411550	49800	49800	49800	49800	0
526	20240620	095200	11411550	49800	49800	49800	49800	1
527	20240620	095100	11361750	49800	49800	49800	49800	0
528	20240620	095000	11361750	49800	49800	49800	49800	0
529	20240620	094900	11361750	49800	49800	49800	49800	0
530	20240620	094800	11361750	49800	49800	49800	49800	0
531	20240620	094700	11361750	49800	49800	49800	49800	50
532	20240620	094600	8871750	49800	49800	49800	49800	0
533	20240620	094500	8871750	49800	49800	49800	49800	0
534	20240620	094400	8871750	49800	49800	49800	49800	0
535	20240620	094300	8871750	49800	49800	49800	49800	0
536	20240620	094200	8871750	49800	49800	49800	49800	0
537	20240620	094100	8871750	49800	49800	49800	49800	1
538	20240620	094000	8821950	49800	49800	49800	49800	0
539	20240620	093900	8821950	49800	49800	49800	49800	0
540	20240620	093800	8821950	49800	49800	49800	49800	0
541	20240620	093700	8821950	49800	49800	49800	49800	11
542	20240620	093600	8274150	49800	49800	49800	49800	0
543	20240620	093500	8274150	49800	49800	49800	49800	1
544	20240620	093400	8224350	49800	49800	49800	49800	1
545	20240620	093300	8174550	49800	49800	49800	49800	0
546	20240620	093200	8174550	49800	49800	49800	49800	0
547	20240620	093100	8174550	49800	49800	49800	49800	0
548	20240620	093000	8174550	49800	49800	49800	49800	0
549	20240620	092900	8174550	49800	49800	49800	49800	1
550	20240620	092800	8124750	49800	49800	49800	49800	0
551	20240620	092700	8124750	49800	49800	49800	49800	0
552	20240620	092600	8124750	49800	49850	49850	49800	108
553	20240620	092500	2746250	49850	49850	49850	49850	0
554	20240620	092400	2746250	49850	49850	49850	49850	4
555	20240620	092300	2546850	49850	49850	49850	49850	0
556	20240620	092200	2546850	49850	49850	49850	49850	0
557	20240620	092100	2546850	49850	49850	49850	49850	0
558	20240620	092000	2546850	49850	49850	49850	49850	0
559	20240620	091900	2546850	49850	49850	49850	49850	0
560	20240620	091800	2546850	49850	49850	49850	49850	0
561	20240620	091700	2546850	49850	49850	49850	49850	0
562	20240620	091600	2546850	49850	49850	49850	49850	0
563	20240620	091500	2546850	49850	49850	49850	49850	0
564	20240620	091400	2546850	49850	49850	49850	49850	0
565	20240620	091300	2546850	49850	49850	49850	49850	2
566	20240620	091200	2447150	49850	49850	49850	49850	0
567	20240620	091100	2447150	49850	49850	49850	49850	0
568	20240620	091000	2447150	49850	49850	49850	49850	0
569	20240620	090900	2447150	49850	49850	49850	49850	0
570	20240620	090800	2447150	49850	49850	49850	49850	1
571	20240620	090700	2397300	49900	49900	49900	49900	0
572	20240620	090600	2397300	49900	49900	49900	49900	0
573	20240620	090500	2397300	49900	49900	49900	49900	0
574	20240620	090400	2397300	49900	49900	49900	49900	0
575	20240620	090300	2397300	49900	49900	49900	49900	1
576	20240620	090200	2347400	49900	49900	49900	49900	5
577	20240620	090100	2097900	49950	49950	49950	49950	0
578	20240620	090000	2097900	49950	49950	49950	49950	42