KissMeData/002170/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	183600	99323450	49950	49950	49950	49950	10
3	20240619	183500	99323450	49950	49950	49950	49950	0
4	20240619	183400	99323450	49950	49950	49950	49950	0
5	20240619	183300	99323450	49950	49950	49950	49950	0
6	20240619	183200	99323450	49950	49950	49950	49950	0
7	20240619	183100	99323450	49950	49950	49950	49950	0
8	20240619	183000	99323450	49950	49950	49950	49950	0
9	20240619	182900	99323450	49950	49950	49950	49950	0
10	20240619	182800	99323450	49950	49950	49950	49950	0
11	20240619	182700	99323450	49950	49950	49950	49950	0
12	20240619	182600	99323450	49950	49950	49950	49950	0
13	20240619	182500	99323450	49950	49950	49950	49950	0
14	20240619	182400	99323450	49950	49950	49950	49950	0
15	20240619	182300	99323450	49950	49950	49950	49950	0
16	20240619	182200	99323450	49950	49950	49950	49950	0
17	20240619	182100	99323450	49950	49950	49950	49950	0
18	20240619	182000	99323450	49950	49950	49950	49950	0
19	20240619	181900	99323450	49950	49950	49950	49950	0
20	20240619	181800	99323450	49950	49950	49950	49950	0
21	20240619	181700	99323450	49950	49950	49950	49950	0
22	20240619	181600	99323450	49950	49950	49950	49950	0
23	20240619	181500	99323450	49950	49950	49950	49950	0
24	20240619	181400	99323450	49950	49950	49950	49950	0
25	20240619	181300	99323450	49950	49950	49950	49950	0
26	20240619	181200	99323450	49950	49950	49950	49950	0
27	20240619	181100	99323450	49950	49950	49950	49950	0
28	20240619	181000	99323450	49950	49950	49950	49950	0
29	20240619	180900	99323450	49950	49950	49950	49950	0
30	20240619	180800	99323450	49950	49950	49950	49950	0
31	20240619	180700	99323450	49950	49950	49950	49950	0
32	20240619	180600	99323450	49950	49950	49950	49950	10
33	20240619	180500	99323450	49950	49950	49950	49950	0
34	20240619	180400	99323450	49950	49950	49950	49950	0
35	20240619	180300	99323450	49950	49950	49950	49950	0
36	20240619	180200	99323450	49950	49950	49950	49950	0
37	20240619	180100	99323450	49950	49950	49950	49950	0
38	20240619	180000	99323450	49950	49950	49950	49950	0
39	20240619	175900	99323450	49950	49950	49950	49950	0
40	20240619	175800	99323450	49950	49950	49950	49950	0
41	20240619	175700	99323450	49950	49950	49950	49950	0
42	20240619	175600	99323450	49950	49950	49950	49950	0
43	20240619	175500	99323450	49950	49950	49950	49950	0
44	20240619	175400	99323450	49950	49950	49950	49950	0
45	20240619	175300	99323450	49950	49950	49950	49950	0
46	20240619	175200	99323450	49950	49950	49950	49950	0
47	20240619	175100	99323450	49950	49950	49950	49950	0
48	20240619	175000	99323450	49950	49950	49950	49950	0
49	20240619	174900	99323450	49950	49950	49950	49950	0
50	20240619	174800	99323450	49950	49950	49950	49950	0
51	20240619	174700	99323450	49950	49950	49950	49950	0
52	20240619	174600	99323450	49950	49950	49950	49950	0
53	20240619	174500	99323450	49950	49950	49950	49950	0
54	20240619	174400	99323450	49950	49950	49950	49950	0
55	20240619	174300	99323450	49950	49950	49950	49950	0
56	20240619	174200	99323450	49950	49950	49950	49950	0
57	20240619	174100	99323450	49950	49950	49950	49950	0
58	20240619	174000	99323450	49950	49950	49950	49950	0
59	20240619	173900	99323450	49950	49950	49950	49950	0
60	20240619	173800	99323450	49950	49950	49950	49950	0
61	20240619	173700	99323450	49950	49950	49950	49950	0
62	20240619	173600	99323450	49950	49950	49950	49950	10
63	20240619	173500	99323450	49950	49950	49950	49950	0
64	20240619	173400	99323450	49950	49950	49950	49950	0
65	20240619	173300	99323450	49950	49950	49950	49950	0
66	20240619	173200	99323450	49950	49950	49950	49950	0
67	20240619	173100	99323450	49950	49950	49950	49950	0
68	20240619	173000	99323450	49950	49950	49950	49950	0
69	20240619	172900	99323450	49950	49950	49950	49950	0
70	20240619	172800	99323450	49950	49950	49950	49950	0
71	20240619	172700	99323450	49950	49950	49950	49950	0
72	20240619	172600	99323450	49950	49950	49950	49950	0
73	20240619	172500	99323450	49950	49950	49950	49950	0
74	20240619	172400	99323450	49950	49950	49950	49950	0
75	20240619	172300	99323450	49950	49950	49950	49950	0
76	20240619	172200	99323450	49950	49950	49950	49950	0
77	20240619	172100	99323450	49950	49950	49950	49950	0
78	20240619	172000	99323450	49950	49950	49950	49950	0
79	20240619	171900	99323450	49950	49950	49950	49950	0
80	20240619	171800	99323450	49950	49950	49950	49950	0
81	20240619	171700	99323450	49950	49950	49950	49950	0
82	20240619	171600	99323450	49950	49950	49950	49950	0
83	20240619	171500	99323450	49950	49950	49950	49950	0
84	20240619	171400	99323450	49950	49950	49950	49950	0
85	20240619	171300	99323450	49950	49950	49950	49950	0
86	20240619	171200	99323450	49950	49950	49950	49950	0
87	20240619	171100	99323450	49950	49950	49950	49950	0
88	20240619	171000	99323450	49950	49950	49950	49950	0
89	20240619	170900	99323450	49950	49950	49950	49950	0
90	20240619	170800	99323450	49950	49950	49950	49950	0
91	20240619	170700	99323450	49950	49950	49950	49950	0
92	20240619	170600	99323450	49950	49950	49950	49950	10
93	20240619	170500	99323450	49950	49950	49950	49950	0
94	20240619	170400	99323450	49950	49950	49950	49950	0
95	20240619	170300	99323450	49950	49950	49950	49950	0
96	20240619	170200	99323450	49950	49950	49950	49950	0
97	20240619	170100	99323450	49950	49950	49950	49950	0
98	20240619	170000	99323450	49950	49950	49950	49950	0
99	20240619	165900	99323450	49950	49950	49950	49950	0
100	20240619	165800	99323450	49950	49950	49950	49950	0
101	20240619	165700	99323450	49950	49950	49950	49950	0
102	20240619	165600	99323450	49950	49950	49950	49950	0
103	20240619	165500	99323450	49950	49950	49950	49950	0
104	20240619	165400	99323450	49950	49950	49950	49950	0
105	20240619	165300	99323450	49950	49950	49950	49950	0
106	20240619	165200	99323450	49950	49950	49950	49950	0
107	20240619	165100	99323450	49950	49950	49950	49950	0
108	20240619	165000	99323450	49950	49950	49950	49950	0
109	20240619	164900	99323450	49950	49950	49950	49950	0
110	20240619	164800	99323450	49950	49950	49950	49950	0
111	20240619	164700	99323450	49950	49950	49950	49950	0
112	20240619	164600	99323450	49950	49950	49950	49950	0
113	20240619	164500	99323450	49950	49950	49950	49950	0
114	20240619	164400	99323450	49950	49950	49950	49950	0
115	20240619	164300	99323450	49950	49950	49950	49950	0
116	20240619	164200	99323450	49950	49950	49950	49950	0
117	20240619	164100	99323450	49950	49950	49950	49950	0
118	20240619	164000	99323450	49950	49950	49950	49950	0
119	20240619	163900	99323450	49950	49950	49950	49950	0
120	20240619	163800	99323450	49950	49950	49950	49950	0
121	20240619	163700	99323450	49950	49950	49950	49950	0
122	20240619	163600	99323450	49950	49950	49950	49950	10
123	20240619	163500	99323450	49950	49950	49950	49950	0
124	20240619	163400	99323450	49950	49950	49950	49950	0
125	20240619	163300	99323450	49950	49950	49950	49950	0
126	20240619	163200	99323450	49950	49950	49950	49950	0
127	20240619	163100	99323450	49950	49950	49950	49950	0
128	20240619	163000	99323450	49950	49950	49950	49950	0
129	20240619	162900	99323450	49950	49950	49950	49950	0
130	20240619	162800	99323450	49950	49950	49950	49950	0
131	20240619	162700	99323450	49950	49950	49950	49950	0
132	20240619	162600	99323450	49950	49950	49950	49950	0
133	20240619	162500	99323450	49950	49950	49950	49950	0
134	20240619	162400	99323450	49950	49950	49950	49950	0
135	20240619	162300	99323450	49950	49950	49950	49950	0
136	20240619	162200	99323450	49950	49950	49950	49950	0
137	20240619	162100	99323450	49950	49950	49950	49950	0
138	20240619	162000	99323450	49950	49950	49950	49950	0
139	20240619	161900	99323450	49950	49950	49950	49950	0
140	20240619	161800	99323450	49950	49950	49950	49950	0
141	20240619	161700	99323450	49950	49950	49950	49950	0
142	20240619	161600	99323450	49950	49950	49950	49950	0
143	20240619	161500	99323450	49950	49950	49950	49950	0
144	20240619	161400	99323450	49950	49950	49950	49950	0
145	20240619	161300	99323450	49950	49950	49950	49950	0
146	20240619	161200	99323450	49950	49950	49950	49950	0
147	20240619	161100	99323450	49950	49950	49950	49950	0
148	20240619	161000	99323450	49950	49950	49950	49950	0
149	20240619	160900	99323450	49950	49950	49950	49950	0
150	20240619	160800	99323450	49950	49950	49950	49950	0
151	20240619	160700	99323450	49950	49950	49950	49950	0
152	20240619	160600	99323450	49950	49950	49950	49950	10
153	20240619	160500	99323450	49950	49950	49950	49950	0
154	20240619	160400	99323450	49950	49950	49950	49950	0
155	20240619	160300	99323450	49950	49950	49950	49950	0
156	20240619	160200	99323450	49950	49950	49950	49950	0
157	20240619	160100	99323450	49950	49950	49950	49950	0
158	20240619	160000	99323450	49950	49950	49950	49950	0
159	20240619	155900	99323450	49950	49950	49950	49950	0
160	20240619	155800	99323450	49950	49950	49950	49950	0
161	20240619	155700	99323450	49950	49950	49950	49950	0
162	20240619	155600	99323450	49950	49950	49950	49950	0
163	20240619	155500	99323450	49950	49950	49950	49950	0
164	20240619	155400	99323450	49950	49950	49950	49950	0
165	20240619	155300	99323450	49950	49950	49950	49950	0
166	20240619	155200	99323450	49950	49950	49950	49950	0
167	20240619	155100	99323450	49950	49950	49950	49950	0
168	20240619	155000	99323450	49950	49950	49950	49950	0
169	20240619	154900	99323450	49950	49950	49950	49950	0
170	20240619	154800	99323450	49950	49950	49950	49950	0
171	20240619	154700	99323450	49950	49950	49950	49950	0
172	20240619	154600	99323450	49950	49950	49950	49950	0
173	20240619	154500	99323450	49950	49950	49950	49950	0
174	20240619	154400	99323450	49950	49950	49950	49950	0
175	20240619	154300	99323450	49950	49950	49950	49950	0
176	20240619	154200	99323450	49950	49950	49950	49950	0
177	20240619	154100	99323450	49950	49950	49950	49950	0
178	20240619	154000	99323450	49950	49950	49950	49950	0
179	20240619	153900	99323450	49950	49950	49950	49950	0
180	20240619	153800	99323450	49950	49950	49950	49950	0
181	20240619	153700	99323450	49950	49950	49950	49950	0
182	20240619	153600	99323450	49950	49950	49950	49950	10
183	20240619	153500	99323450	49950	49950	49950	49950	0
184	20240619	153400	99323450	49950	49950	49950	49950	0
185	20240619	153300	99323450	49950	49950	49950	49950	0
186	20240619	153200	99323450	49950	49950	49950	49950	0
187	20240619	153100	99323450	49950	49950	49950	49950	0
188	20240619	153000	99323450	49950	49950	49950	49950	10
189	20240619	152900	98823950	49950	49950	49950	49950	0
190	20240619	152800	98823950	49950	49950	49950	49950	0
191	20240619	152700	98823950	49950	49950	49950	49950	0
192	20240619	152600	98823950	49950	49950	49950	49950	0
193	20240619	152500	98823950	49950	49950	49950	49950	0
194	20240619	152400	98823950	49950	49950	49950	49950	0
195	20240619	152300	98823950	49950	49950	49950	49950	0
196	20240619	152200	98823950	49950	49950	49950	49950	0
197	20240619	152100	98823950	49950	49950	49950	49950	0
198	20240619	152000	98823950	49950	49950	49950	49950	0
199	20240619	151900	98823950	49950	49950	49950	49950	0
200	20240619	151800	98823950	49950	49950	49950	49950	1
201	20240619	151700	98774000	49950	49950	49950	49950	1
202	20240619	151600	98724050	49950	49950	49950	49950	0
203	20240619	151500	98724050	49950	49950	49950	49950	0
204	20240619	151400	98724050	49950	49950	49950	49950	2
205	20240619	151300	98624150	49950	49950	49950	49950	0
206	20240619	151200	98624150	49950	49950	49950	49950	0
207	20240619	151100	98624150	49950	49950	49950	49950	0
208	20240619	151000	98624150	49950	49950	49950	49950	1
209	20240619	150900	98574200	50000	50000	50000	50000	0
210	20240619	150800	98574200	50000	50000	50000	50000	0
211	20240619	150700	98574200	50000	50000	50000	50000	0
212	20240619	150600	98574200	50000	50000	50000	50000	1
213	20240619	150500	98524200	49950	50000	50000	49950	81
214	20240619	150400	94476750	50000	50000	50000	50000	0
215	20240619	150300	94476750	50000	50000	50000	50000	0
216	20240619	150200	94476750	50000	50000	50000	50000	0
217	20240619	150100	94476750	50000	50000	50000	50000	0
218	20240619	150000	94476750	50000	50000	50000	50000	0
219	20240619	145900	94476750	50000	50000	50000	50000	0
220	20240619	145800	94476750	50000	50000	50000	50000	9
221	20240619	145700	94026750	49950	49950	49950	49950	0
222	20240619	145600	94026750	49950	49950	49950	49950	0
223	20240619	145500	94026750	49950	49950	49950	49950	1
224	20240619	145400	93976800	50000	50000	50000	50000	38
225	20240619	145300	92076800	50000	50000	50000	50000	0
226	20240619	145200	92076800	50000	50000	50000	50000	5
227	20240619	145100	91826800	50000	50000	50000	50000	0
228	20240619	145000	91826800	50000	50000	50000	50000	0
229	20240619	144900	91826800	50000	50000	50000	50000	0
230	20240619	144800	91826800	50000	50000	50000	50000	0
231	20240619	144700	91826800	50000	50000	50000	50000	0
232	20240619	144600	91826800	50000	50000	50000	50000	0
233	20240619	144500	91826800	50000	50000	50000	50000	0
234	20240619	144400	91826800	50000	50000	50000	50000	0
235	20240619	144300	91826800	50000	50000	50000	50000	0
236	20240619	144200	91826800	50000	50000	50000	50000	0
237	20240619	144100	91826800	50000	50000	50000	50000	0
238	20240619	144000	91826800	50000	50000	50000	50000	0
239	20240619	143900	91826800	50000	50000	50000	50000	20
240	20240619	143800	90826800	50100	50100	50100	50100	0
241	20240619	143700	90826800	50100	50100	50100	50100	0
242	20240619	143600	90826800	50100	50100	50100	50100	0
243	20240619	143500	90826800	50100	50100	50100	50100	0
244	20240619	143400	90826800	50100	50100	50100	50100	0
245	20240619	143300	90826800	50100	50100	50100	50100	0
246	20240619	143200	90826800	50100	50100	50100	50100	0
247	20240619	143100	90826800	50100	50100	50100	50100	0
248	20240619	143000	90826800	50100	50100	50100	50100	0
249	20240619	142900	90826800	50100	50100	50100	50100	0
250	20240619	142800	90826800	50100	50100	50100	50100	0
251	20240619	142700	90826800	50100	50100	50100	50100	0
252	20240619	142600	90826800	50100	50100	50100	50100	0
253	20240619	142500	90826800	50100	50100	50100	50100	0
254	20240619	142400	90826800	50100	50100	50100	50100	0
255	20240619	142300	90826800	50100	50100	50100	50100	1
256	20240619	142200	90776700	50100	50100	50100	50100	0
257	20240619	142100	90776700	50100	50100	50100	50100	0
258	20240619	142000	90776700	50100	50100	50100	50100	0
259	20240619	141900	90776700	50100	50100	50100	50100	0
260	20240619	141800	90776700	50100	50100	50100	50100	0
261	20240619	141700	90776700	50100	50100	50100	50100	0
262	20240619	141600	90776700	50100	50100	50100	50100	0
263	20240619	141500	90776700	50100	50100	50100	50100	0
264	20240619	141400	90776700	50100	50100	50100	50100	0
265	20240619	141300	90776700	50100	50100	50100	50100	0
266	20240619	141200	90776700	50100	50100	50100	50100	0
267	20240619	141100	90776700	50100	50100	50100	50100	0
268	20240619	141000	90776700	50100	50100	50100	50100	0
269	20240619	140900	90776700	50100	50100	50100	50100	0
270	20240619	140800	90776700	50100	50100	50100	50100	0
271	20240619	140700	90776700	50100	50100	50100	50100	10
272	20240619	140600	90275700	50100	50100	50100	50100	0
273	20240619	140500	90275700	50100	50100	50100	50100	0
274	20240619	140400	90275700	50100	50100	50100	50100	0
275	20240619	140300	90275700	50100	50100	50100	50100	0
276	20240619	140200	90275700	50100	50100	50100	50100	0
277	20240619	140100	90275700	50100	50100	50100	50100	0
278	20240619	140000	90275700	50100	50100	50100	50100	0
279	20240619	135900	90275700	50100	50100	50100	50100	0
280	20240619	135800	90275700	50100	50100	50100	50100	0
281	20240619	135700	90275700	50100	50100	50100	50100	0
282	20240619	135600	90275700	50100	50100	50100	50100	0
283	20240619	135500	90275700	50100	50100	50100	50100	0
284	20240619	135400	90275700	50100	50100	50100	50100	0
285	20240619	135300	90275700	50100	50100	50100	50100	0
286	20240619	135200	90275700	50100	50100	50100	50100	1
287	20240619	135100	90225600	50100	50100	50100	50100	0
288	20240619	135000	90225600	50100	50100	50100	50100	0
289	20240619	134900	90225600	50100	50100	50100	50100	0
290	20240619	134800	90225600	50100	50100	50100	50100	3
291	20240619	134700	90075300	50000	50000	50000	50000	0
292	20240619	134600	90075300	50000	50000	50000	50000	0
293	20240619	134500	90075300	50000	50000	50000	50000	0
294	20240619	134400	90075300	50000	50000	50000	50000	0
295	20240619	134300	90075300	50000	50000	50000	50000	0
296	20240619	134200	90075300	50000	50000	50000	50000	0
297	20240619	134100	90075300	50000	50000	50000	50000	0
298	20240619	134000	90075300	50000	50000	50000	50000	0
299	20240619	133900	90075300	50000	50000	50000	50000	0
300	20240619	133800	90075300	50000	50000	50000	50000	0
301	20240619	133700	90075300	50000	50000	50000	50000	0
302	20240619	133600	90075300	50000	50000	50000	50000	0
303	20240619	133500	90075300	50000	50000	50000	50000	0
304	20240619	133400	90075300	50000	50000	50000	50000	0
305	20240619	133300	90075300	50000	50000	50000	50000	0
306	20240619	133200	90075300	50000	50000	50000	50000	0
307	20240619	133100	90075300	50000	50000	50000	50000	0
308	20240619	133000	90075300	50000	50000	50000	50000	50
309	20240619	132900	87575300	50000	50000	50000	50000	0
310	20240619	132800	87575300	50000	50000	50000	50000	71
311	20240619	132700	84025300	50000	50000	50000	50000	0
312	20240619	132600	84025300	50000	50000	50000	50000	0
313	20240619	132500	84025300	50000	50000	50000	50000	1
314	20240619	132400	83975300	50100	50100	50100	50100	0
315	20240619	132300	83975300	50100	50100	50100	50100	0
316	20240619	132200	83975300	50100	50100	50100	50100	0
317	20240619	132100	83975300	50100	50100	50100	50100	0
318	20240619	132000	83975300	50100	50100	50100	50100	238
319	20240619	131900	72051500	50200	50200	50200	50200	0
320	20240619	131800	72051500	50200	50200	50200	50200	0
321	20240619	131700	72051500	50200	50200	50200	50200	0
322	20240619	131600	72051500	50200	50200	50200	50200	0
323	20240619	131500	72051500	50200	50200	50200	50200	0
324	20240619	131400	72051500	50200	50200	50200	50200	0
325	20240619	131300	72051500	50200	50200	50200	50200	0
326	20240619	131200	72051500	50200	50200	50200	50200	0
327	20240619	131100	72051500	50200	50200	50200	50200	0
328	20240619	131000	72051500	50200	50100	50200	50100	42
329	20240619	130900	69945400	50200	50200	50200	50200	24
330	20240619	130800	68740600	50200	50200	50200	50200	0
331	20240619	130700	68740600	50200	50200	50200	50200	0
332	20240619	130600	68740600	50200	50200	50200	50200	0
333	20240619	130500	68740600	50200	50200	50200	50200	0
334	20240619	130400	68740600	50200	50200	50200	50200	0
335	20240619	130300	68740600	50200	50200	50200	50200	0
336	20240619	130200	68740600	50200	50200	50200	50200	0
337	20240619	130100	68740600	50200	50200	50200	50200	0
338	20240619	130000	68740600	50200	50200	50200	50200	0
339	20240619	125900	68740600	50200	50200	50200	50200	15
340	20240619	125800	67987600	50200	50200	50200	50200	0
341	20240619	125700	67987600	50200	50200	50200	50200	0
342	20240619	125600	67987600	50200	50200	50200	50200	0
343	20240619	125500	67987600	50200	50200	50200	50200	0
344	20240619	125400	67987600	50200	50200	50200	50200	0
345	20240619	125300	67987600	50200	50200	50200	50200	0
346	20240619	125200	67987600	50200	50200	50200	50200	0
347	20240619	125100	67987600	50200	50200	50200	50200	0
348	20240619	125000	67987600	50200	50200	50200	50200	0
349	20240619	124900	67987600	50200	50200	50200	50200	0
350	20240619	124800	67987600	50200	50200	50200	50200	0
351	20240619	124700	67987600	50200	50200	50200	50200	0
352	20240619	124600	67987600	50200	50200	50200	50200	0
353	20240619	124500	67987600	50200	50200	50200	50200	0
354	20240619	124400	67987600	50200	50200	50200	50200	0
355	20240619	124300	67987600	50200	50200	50200	50200	0
356	20240619	124200	67987600	50200	50200	50200	50200	0
357	20240619	124100	67987600	50200	50200	50200	50200	0
358	20240619	124000	67987600	50200	50200	50200	50200	1
359	20240619	123900	67937400	50200	50200	50200	50200	0
360	20240619	123800	67937400	50200	50200	50200	50200	0
361	20240619	123700	67937400	50200	50200	50200	50200	2
362	20240619	123600	67837000	50200	50200	50200	50200	0
363	20240619	123500	67837000	50200	50200	50200	50200	0
364	20240619	123400	67837000	50200	50200	50200	50200	0
365	20240619	123300	67837000	50200	50200	50200	50200	0
366	20240619	123200	67837000	50200	50200	50200	50200	0
367	20240619	123100	67837000	50200	50200	50200	50200	0
368	20240619	123000	67837000	50200	50200	50200	50200	0
369	20240619	122900	67837000	50200	50200	50200	50200	20
370	20240619	122800	66833000	50200	50200	50200	50200	0
371	20240619	122700	66833000	50200	50200	50200	50200	0
372	20240619	122600	66833000	50200	50200	50200	50200	0
373	20240619	122500	66833000	50200	50200	50200	50200	0
374	20240619	122400	66833000	50200	50200	50200	50200	0
375	20240619	122300	66833000	50200	50200	50200	50200	0
376	20240619	122200	66833000	50200	50200	50200	50200	0
377	20240619	122100	66833000	50200	50200	50200	50200	0
378	20240619	122000	66833000	50200	50200	50200	50200	0
379	20240619	121900	66833000	50200	50200	50200	50200	0
380	20240619	121800	66833000	50200	50200	50200	50200	0
381	20240619	121700	66833000	50200	50200	50200	50200	0
382	20240619	121600	66833000	50200	50200	50200	50200	0
383	20240619	121500	66833000	50200	50200	50200	50200	0
384	20240619	121400	66833000	50200	50200	50200	50200	0
385	20240619	121300	66833000	50200	50200	50200	50200	0
386	20240619	121200	66833000	50200	50200	50200	50200	0
387	20240619	121100	66833000	50200	50200	50200	50200	0
388	20240619	121000	66833000	50200	50200	50200	50200	23
389	20240619	120900	65678400	50300	50300	50300	50300	24
390	20240619	120800	64471200	50200	50200	50200	50200	0
391	20240619	120700	64471200	50200	50200	50200	50200	0
392	20240619	120600	64471200	50200	50200	50200	50200	0
393	20240619	120500	64471200	50200	50200	50200	50200	0
394	20240619	120400	64471200	50200	50200	50200	50200	0
395	20240619	120300	64471200	50200	50200	50200	50200	0
396	20240619	120200	64471200	50200	50200	50200	50200	0
397	20240619	120100	64471200	50200	50200	50200	50200	30
398	20240619	120000	62965200	50200	50200	50200	50200	0
399	20240619	115900	62965200	50200	50200	50200	50200	0
400	20240619	115800	62965200	50200	50200	50200	50200	0
401	20240619	115700	62965200	50200	50200	50200	50200	10
402	20240619	115600	62463200	50200	50200	50200	50200	0
403	20240619	115500	62463200	50200	50200	50200	50200	0
404	20240619	115400	62463200	50200	50200	50200	50200	0
405	20240619	115300	62463200	50200	50200	50200	50200	1
406	20240619	115200	62413000	50300	50300	50300	50300	1
407	20240619	115100	62362700	50200	50200	50200	50200	0
408	20240619	115000	62362700	50200	50200	50200	50200	15
409	20240619	114900	61609700	50300	50300	50300	50300	146
410	20240619	114800	54265900	50300	50300	50300	50300	0
411	20240619	114700	54265900	50300	50300	50300	50300	0
412	20240619	114600	54265900	50300	50300	50300	50300	0
413	20240619	114500	54265900	50300	50300	50300	50300	0
414	20240619	114400	54265900	50300	50300	50300	50300	0
415	20240619	114300	54265900	50300	50300	50300	50300	0
416	20240619	114200	54265900	50300	50300	50300	50300	0
417	20240619	114100	54265900	50300	50300	50300	50300	0
418	20240619	114000	54265900	50300	50300	50300	50300	0
419	20240619	113900	54265900	50300	50300	50300	50300	1
420	20240619	113800	54215600	50300	50300	50300	50300	0
421	20240619	113700	54215600	50300	50300	50300	50300	0
422	20240619	113600	54215600	50300	50300	50300	50300	0
423	20240619	113500	54215600	50300	50300	50300	50300	0
424	20240619	113400	54215600	50300	50300	50300	50300	0
425	20240619	113300	54215600	50300	50400	50400	50300	42
426	20240619	113200	52102900	50400	50400	50400	50400	0
427	20240619	113100	52102900	50400	50400	50400	50400	0
428	20240619	113000	52102900	50400	50400	50400	50400	0
429	20240619	112900	52102900	50400	50400	50400	50400	0
430	20240619	112800	52102900	50400	50400	50400	50400	0
431	20240619	112700	52102900	50400	50400	50400	50400	0
432	20240619	112600	52102900	50400	50400	50400	50400	0
433	20240619	112500	52102900	50400	50400	50400	50400	0
434	20240619	112400	52102900	50400	50400	50400	50400	1
435	20240619	112300	52052500	50300	50300	50300	50300	0
436	20240619	112200	52052500	50300	50300	50300	50300	0
437	20240619	112100	52052500	50300	50300	50300	50300	0
438	20240619	112000	52052500	50300	50300	50300	50300	0
439	20240619	111900	52052500	50300	50300	50300	50300	0
440	20240619	111800	52052500	50300	50300	50300	50300	15
441	20240619	111700	51298000	50400	50400	50400	50400	0
442	20240619	111600	51298000	50400	50400	50400	50400	1
443	20240619	111500	51247600	50400	50400	50400	50400	8
444	20240619	111400	50844400	50500	50500	50500	50500	0
445	20240619	111300	50844400	50500	50500	50500	50500	0
446	20240619	111200	50844400	50500	50500	50500	50500	0
447	20240619	111100	50844400	50500	50500	50500	50500	0
448	20240619	111000	50844400	50500	50500	50500	50500	8
449	20240619	110900	50440400	50600	50600	50600	50600	24
450	20240619	110800	49226000	50500	50500	50500	50500	0
451	20240619	110700	49226000	50500	50500	50500	50500	0
452	20240619	110600	49226000	50500	50500	50500	50500	0
453	20240619	110500	49226000	50500	50600	50600	50500	2
454	20240619	110400	49124900	50600	50600	50600	50600	0
455	20240619	110300	49124900	50600	50600	50600	50600	0
456	20240619	110200	49124900	50600	50600	50600	50600	0
457	20240619	110100	49124900	50600	50600	50600	50600	0
458	20240619	110000	49124900	50600	50600	50600	50600	0
459	20240619	105900	49124900	50600	50600	50600	50600	0
460	20240619	105800	49124900	50600	50600	50600	50600	0
461	20240619	105700	49124900	50600	50600	50600	50600	0
462	20240619	105600	49124900	50600	50600	50600	50600	0
463	20240619	105500	49124900	50600	50600	50600	50600	0
464	20240619	105400	49124900	50600	50600	50600	50600	0
465	20240619	105300	49124900	50600	50600	50600	50600	0
466	20240619	105200	49124900	50600	50600	50600	50600	0
467	20240619	105100	49124900	50600	50600	50600	50600	0
468	20240619	105000	49124900	50600	50600	50600	50600	0
469	20240619	104900	49124900	50600	50600	50600	50600	0
470	20240619	104800	49124900	50600	50600	50600	50600	0
471	20240619	104700	49124900	50600	50600	50600	50600	0
472	20240619	104600	49124900	50600	50600	50600	50600	0
473	20240619	104500	49124900	50600	50600	50600	50600	0
474	20240619	104400	49124900	50600	50600	50600	50600	1
475	20240619	104300	49074300	50600	50600	50600	50600	0
476	20240619	104200	49074300	50600	50600	50600	50600	87
477	20240619	104100	44672100	50700	50700	50700	50700	0
478	20240619	104000	44672100	50700	50700	50700	50700	0
479	20240619	103900	44672100	50700	50700	50700	50700	0
480	20240619	103800	44672100	50700	50700	50700	50700	0
481	20240619	103700	44672100	50700	50700	50700	50700	0
482	20240619	103600	44672100	50700	50700	50700	50700	0
483	20240619	103500	44672100	50700	50700	50700	50700	1
484	20240619	103400	44621400	50600	50600	50600	50600	0
485	20240619	103300	44621400	50600	50600	50600	50600	0
486	20240619	103200	44621400	50600	50600	50600	50600	0
487	20240619	103100	44621400	50600	50600	50600	50600	0
488	20240619	103000	44621400	50600	50600	50600	50600	0
489	20240619	102900	44621400	50600	50600	50600	50600	0
490	20240619	102800	44621400	50600	50600	50600	50600	0
491	20240619	102700	44621400	50600	50600	50600	50600	0
492	20240619	102600	44621400	50600	50600	50600	50600	0
493	20240619	102500	44621400	50600	50600	50600	50600	0
494	20240619	102400	44621400	50600	50600	50600	50600	0
495	20240619	102300	44621400	50600	50600	50600	50600	0
496	20240619	102200	44621400	50600	50600	50600	50600	0
497	20240619	102100	44621400	50600	50600	50600	50600	0
498	20240619	102000	44621400	50600	50600	50600	50600	0
499	20240619	101900	44621400	50600	50600	50600	50600	0
500	20240619	101800	44621400	50600	50600	50600	50600	0
501	20240619	101700	44621400	50600	50600	50600	50600	0
502	20240619	101600	44621400	50600	50600	50600	50600	0
503	20240619	101500	44621400	50600	50600	50600	50600	0
504	20240619	101400	44621400	50600	50600	50600	50600	0
505	20240619	101300	44621400	50600	50600	50600	50600	0
506	20240619	101200	44621400	50600	50600	50600	50600	0
507	20240619	101100	44621400	50600	50600	50600	50600	0
508	20240619	101000	44621400	50600	50700	50700	50600	47
509	20240619	100900	42240800	50600	50600	50600	50600	0
510	20240619	100800	42240800	50600	50600	50600	50600	1
511	20240619	100700	42190200	50600	50600	50600	50600	0
512	20240619	100600	42190200	50600	50600	50600	50600	0
513	20240619	100500	42190200	50600	50600	50600	50600	0
514	20240619	100400	42190200	50600	50600	50600	50600	6
515	20240619	100300	41886600	50600	50600	50600	50600	0
516	20240619	100200	41886600	50600	50600	50600	50600	10
517	20240619	100100	41380600	50600	50600	50600	50600	0
518	20240619	100000	41380600	50600	50600	50600	50600	1
519	20240619	095900	41330000	50600	50600	50600	50600	0
520	20240619	095800	41330000	50600	50600	50600	50600	0
521	20240619	095700	41330000	50600	50600	50600	50600	0
522	20240619	095600	41330000	50600	50600	50600	50600	0
523	20240619	095500	41330000	50600	50600	50600	50600	0
524	20240619	095400	41330000	50600	50600	50600	50600	0
525	20240619	095300	41330000	50600	50600	50600	50600	0
526	20240619	095200	41330000	50600	50600	50600	50600	3
527	20240619	095100	41178200	50600	50600	50600	50600	0
528	20240619	095000	41178200	50600	50600	50600	50600	0
529	20240619	094900	41178200	50600	50600	50600	50600	0
530	20240619	094800	41178200	50600	50600	50600	50600	0
531	20240619	094700	41178200	50600	50600	50600	50600	2
532	20240619	094600	41077000	50700	50700	50700	50700	0
533	20240619	094500	41077000	50700	50700	50700	50700	0
534	20240619	094400	41077000	50700	50700	50700	50700	1
535	20240619	094300	41026300	50700	50700	50700	50700	0
536	20240619	094200	41026300	50700	50700	50700	50700	0
537	20240619	094100	41026300	50700	50700	50700	50700	0
538	20240619	094000	41026300	50700	50700	50700	50700	0
539	20240619	093900	41026300	50700	50700	50700	50700	0
540	20240619	093800	41026300	50700	50700	50700	50700	0
541	20240619	093700	41026300	50700	50700	50700	50700	0
542	20240619	093600	41026300	50700	50700	50700	50700	0
543	20240619	093500	41026300	50700	50700	50700	50700	0
544	20240619	093400	41026300	50700	50700	50700	50700	0
545	20240619	093300	41026300	50700	50700	50700	50700	0
546	20240619	093200	41026300	50700	50600	50700	50600	5
547	20240619	093100	40772900	50800	50700	50800	50700	212
548	20240619	093000	30024400	51100	51100	51100	51100	0
549	20240619	092900	30024400	51100	51100	51100	51100	0
550	20240619	092800	30024400	51100	51100	51100	51100	0
551	20240619	092700	30024400	51100	51100	51100	51100	1
552	20240619	092600	29973300	50500	50500	50500	50500	109
553	20240619	092500	24468800	50400	50400	50400	50400	89
554	20240619	092400	19983200	50300	50500	50500	50300	5
555	20240619	092300	19730900	50300	50300	50300	50300	0
556	20240619	092200	19730900	50300	50300	50300	50300	0
557	20240619	092100	19730900	50300	50300	50300	50300	0
558	20240619	092000	19730900	50300	50300	50300	50300	0
559	20240619	091900	19730900	50300	50400	50400	50300	4
560	20240619	091800	19529600	50700	50700	50700	50700	0
561	20240619	091700	19529600	50700	50700	50700	50700	0
562	20240619	091600	19529600	50700	50700	50700	50700	0
563	20240619	091500	19529600	50700	50700	50700	50700	33
564	20240619	091400	17856500	50700	51200	51200	50600	177
565	20240619	091300	8881800	50500	50500	50500	50500	141
566	20240619	091200	1761300	50400	50300	50400	50300	32
567	20240619	091100	151300	50400	50400	50400	50400	0
568	20240619	091000	151300	50400	50400	50400	50400	0
569	20240619	090900	151300	50400	50400	50400	50400	0
570	20240619	090800	151300	50400	50400	50400	50400	0
571	20240619	090700	151300	50400	50400	50400	50400	0
572	20240619	090600	151300	50400	50400	50400	50400	0
573	20240619	090500	151300	50400	50400	50400	50400	0
574	20240619	090400	151300	50400	50400	50400	50400	0
575	20240619	090300	151300	50400	50400	50400	50400	2
576	20240619	090200	50500	50500	50500	50500	50500	0
577	20240619	090100	50500	50500	50500	50500	50500	0
578	20240619	090000	50500	50500	50500	50500	50500	1