KissMeData/004700/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184300	63888450	50400	50400	50400	50400	123
3	20240621	184200	63888450	50400	50400	50400	50400	0
4	20240621	184100	63888450	50400	50400	50400	50400	0
5	20240621	184000	63888450	50400	50400	50400	50400	0
6	20240621	183900	63888450	50400	50400	50400	50400	0
7	20240621	183800	63888450	50400	50400	50400	50400	0
8	20240621	183700	63888450	50400	50400	50400	50400	0
9	20240621	183600	63888450	50400	50400	50400	50400	0
10	20240621	183500	63888450	50400	50400	50400	50400	0
11	20240621	183400	63888450	50400	50400	50400	50400	0
12	20240621	183300	63888450	50400	50400	50400	50400	0
13	20240621	183200	63888450	50400	50400	50400	50400	0
14	20240621	183100	63888450	50400	50400	50400	50400	0
15	20240621	183000	63888450	50400	50400	50400	50400	0
16	20240621	182900	63888450	50400	50400	50400	50400	0
17	20240621	182800	63888450	50400	50400	50400	50400	0
18	20240621	182700	63888450	50400	50400	50400	50400	0
19	20240621	182600	63888450	50400	50400	50400	50400	0
20	20240621	182500	63888450	50400	50400	50400	50400	0
21	20240621	182400	63888450	50400	50400	50400	50400	0
22	20240621	182300	63888450	50400	50400	50400	50400	0
23	20240621	182200	63888450	50400	50400	50400	50400	0
24	20240621	182100	63888450	50400	50400	50400	50400	0
25	20240621	182000	63888450	50400	50400	50400	50400	0
26	20240621	181900	63888450	50400	50400	50400	50400	0
27	20240621	181800	63888450	50400	50400	50400	50400	0
28	20240621	181700	63888450	50400	50400	50400	50400	0
29	20240621	181600	63888450	50400	50400	50400	50400	0
30	20240621	181500	63888450	50400	50400	50400	50400	0
31	20240621	181400	63888450	50400	50400	50400	50400	0
32	20240621	181300	63888450	50400	50400	50400	50400	123
33	20240621	181200	63888450	50400	50400	50400	50400	0
34	20240621	181100	63888450	50400	50400	50400	50400	0
35	20240621	181000	63888450	50400	50400	50400	50400	0
36	20240621	180900	63888450	50400	50400	50400	50400	0
37	20240621	180800	63888450	50400	50400	50400	50400	0
38	20240621	180700	63888450	50400	50400	50400	50400	0
39	20240621	180600	63888450	50400	50400	50400	50400	0
40	20240621	180500	63888450	50400	50400	50400	50400	0
41	20240621	180400	63888450	50400	50400	50400	50400	0
42	20240621	180300	63888450	50400	50400	50400	50400	0
43	20240621	180200	63888450	50400	50400	50400	50400	0
44	20240621	180100	63888450	50400	50400	50400	50400	0
45	20240621	180000	63888450	50400	50400	50400	50400	0
46	20240621	175900	63888450	50400	50400	50400	50400	0
47	20240621	175800	63888450	50400	50400	50400	50400	0
48	20240621	175700	63888450	50400	50400	50400	50400	0
49	20240621	175600	63888450	50400	50400	50400	50400	0
50	20240621	175500	63888450	50400	50400	50400	50400	0
51	20240621	175400	63888450	50400	50400	50400	50400	0
52	20240621	175300	63888450	50400	50400	50400	50400	0
53	20240621	175200	63888450	50400	50400	50400	50400	0
54	20240621	175100	63888450	50400	50400	50400	50400	0
55	20240621	175000	63888450	50400	50400	50400	50400	0
56	20240621	174900	63888450	50400	50400	50400	50400	0
57	20240621	174800	63888450	50400	50400	50400	50400	0
58	20240621	174700	63888450	50400	50400	50400	50400	0
59	20240621	174600	63888450	50400	50400	50400	50400	0
60	20240621	174500	63888450	50400	50400	50400	50400	0
61	20240621	174400	63888450	50400	50400	50400	50400	0
62	20240621	174300	63888450	50400	50400	50400	50400	123
63	20240621	174200	63888450	50400	50400	50400	50400	0
64	20240621	174100	63888450	50400	50400	50400	50400	0
65	20240621	174000	63888450	50400	50400	50400	50400	0
66	20240621	173900	63888450	50400	50400	50400	50400	0
67	20240621	173800	63888450	50400	50400	50400	50400	0
68	20240621	173700	63888450	50400	50400	50400	50400	0
69	20240621	173600	63888450	50400	50400	50400	50400	0
70	20240621	173500	63888450	50400	50400	50400	50400	0
71	20240621	173400	63888450	50400	50400	50400	50400	0
72	20240621	173300	63888450	50400	50400	50400	50400	0
73	20240621	173200	63888450	50400	50400	50400	50400	0
74	20240621	173100	63888450	50400	50400	50400	50400	0
75	20240621	173000	63888450	50400	50400	50400	50400	0
76	20240621	172900	63888450	50400	50400	50400	50400	0
77	20240621	172800	63888450	50400	50400	50400	50400	0
78	20240621	172700	63888450	50400	50400	50400	50400	0
79	20240621	172600	63888450	50400	50400	50400	50400	0
80	20240621	172500	63888450	50400	50400	50400	50400	0
81	20240621	172400	63888450	50400	50400	50400	50400	0
82	20240621	172300	63888450	50400	50400	50400	50400	0
83	20240621	172200	63888450	50400	50400	50400	50400	0
84	20240621	172100	63888450	50400	50400	50400	50400	0
85	20240621	172000	63888450	50400	50400	50400	50400	0
86	20240621	171900	63888450	50400	50400	50400	50400	0
87	20240621	171800	63888450	50400	50400	50400	50400	0
88	20240621	171700	63888450	50400	50400	50400	50400	0
89	20240621	171600	63888450	50400	50400	50400	50400	0
90	20240621	171500	63888450	50400	50400	50400	50400	0
91	20240621	171400	63888450	50400	50400	50400	50400	0
92	20240621	171300	63888450	50400	50400	50400	50400	123
93	20240621	171200	63888450	50400	50400	50400	50400	0
94	20240621	171100	63888450	50400	50400	50400	50400	0
95	20240621	171000	63888450	50400	50400	50400	50400	0
96	20240621	170900	63888450	50400	50400	50400	50400	0
97	20240621	170800	63888450	50400	50400	50400	50400	0
98	20240621	170700	63888450	50400	50400	50400	50400	0
99	20240621	170600	63888450	50400	50400	50400	50400	0
100	20240621	170500	63888450	50400	50400	50400	50400	0
101	20240621	170400	63888450	50400	50400	50400	50400	0
102	20240621	170300	63888450	50400	50400	50400	50400	0
103	20240621	170200	63888450	50400	50400	50400	50400	0
104	20240621	170100	63888450	50400	50400	50400	50400	0
105	20240621	170000	63888450	50400	50400	50400	50400	0
106	20240621	165900	63888450	50400	50400	50400	50400	0
107	20240621	165800	63888450	50400	50400	50400	50400	0
108	20240621	165700	63888450	50400	50400	50400	50400	0
109	20240621	165600	63888450	50400	50400	50400	50400	0
110	20240621	165500	63888450	50400	50400	50400	50400	0
111	20240621	165400	63888450	50400	50400	50400	50400	0
112	20240621	165300	63888450	50400	50400	50400	50400	0
113	20240621	165200	63888450	50400	50400	50400	50400	0
114	20240621	165100	63888450	50400	50400	50400	50400	0
115	20240621	165000	63888450	50400	50400	50400	50400	0
116	20240621	164900	63888450	50400	50400	50400	50400	0
117	20240621	164800	63888450	50400	50400	50400	50400	0
118	20240621	164700	63888450	50400	50400	50400	50400	0
119	20240621	164600	63888450	50400	50400	50400	50400	0
120	20240621	164500	63888450	50400	50400	50400	50400	0
121	20240621	164400	63888450	50400	50400	50400	50400	0
122	20240621	164300	63888450	50400	50400	50400	50400	123
123	20240621	164200	63888450	50400	50400	50400	50400	0
124	20240621	164100	63888450	50400	50400	50400	50400	0
125	20240621	164000	63888450	50400	50400	50400	50400	0
126	20240621	163900	63888450	50400	50400	50400	50400	0
127	20240621	163800	63888450	50400	50400	50400	50400	0
128	20240621	163700	63888450	50400	50400	50400	50400	0
129	20240621	163600	63888450	50400	50400	50400	50400	0
130	20240621	163500	63888450	50400	50400	50400	50400	0
131	20240621	163400	63888450	50400	50400	50400	50400	0
132	20240621	163300	63888450	50400	50400	50400	50400	0
133	20240621	163200	63888450	50400	50400	50400	50400	0
134	20240621	163100	63888450	50400	50400	50400	50400	0
135	20240621	163000	63888450	50400	50400	50400	50400	0
136	20240621	162900	63888450	50400	50400	50400	50400	0
137	20240621	162800	63888450	50400	50400	50400	50400	0
138	20240621	162700	63888450	50400	50400	50400	50400	0
139	20240621	162600	63888450	50400	50400	50400	50400	0
140	20240621	162500	63888450	50400	50400	50400	50400	0
141	20240621	162400	63888450	50400	50400	50400	50400	0
142	20240621	162300	63888450	50400	50400	50400	50400	0
143	20240621	162200	63888450	50400	50400	50400	50400	0
144	20240621	162100	63888450	50400	50400	50400	50400	0
145	20240621	162000	63888450	50400	50400	50400	50400	0
146	20240621	161900	63888450	50400	50400	50400	50400	0
147	20240621	161800	63888450	50400	50400	50400	50400	0
148	20240621	161700	63888450	50400	50400	50400	50400	0
149	20240621	161600	63888450	50400	50400	50400	50400	0
150	20240621	161500	63888450	50400	50400	50400	50400	0
151	20240621	161400	63888450	50400	50400	50400	50400	0
152	20240621	161300	63888450	50400	50400	50400	50400	123
153	20240621	161200	63888450	50400	50400	50400	50400	0
154	20240621	161100	63888450	50400	50400	50400	50400	0
155	20240621	161000	63888450	50400	50400	50400	50400	0
156	20240621	160900	63888450	50400	50400	50400	50400	0
157	20240621	160800	63888450	50400	50400	50400	50400	0
158	20240621	160700	63888450	50400	50400	50400	50400	0
159	20240621	160600	63888450	50400	50400	50400	50400	0
160	20240621	160500	63888450	50400	50400	50400	50400	0
161	20240621	160400	63888450	50400	50400	50400	50400	0
162	20240621	160300	63888450	50400	50400	50400	50400	0
163	20240621	160200	63888450	50400	50400	50400	50400	0
164	20240621	160100	63888450	50400	50400	50400	50400	0
165	20240621	160000	63888450	50400	50400	50400	50400	0
166	20240621	155900	63888450	50400	50400	50400	50400	0
167	20240621	155800	63888450	50400	50400	50400	50400	0
168	20240621	155700	63888450	50400	50400	50400	50400	0
169	20240621	155600	63888450	50400	50400	50400	50400	0
170	20240621	155500	63888450	50400	50400	50400	50400	0
171	20240621	155400	63888450	50400	50400	50400	50400	0
172	20240621	155300	63888450	50400	50400	50400	50400	0
173	20240621	155200	63888450	50400	50400	50400	50400	0
174	20240621	155100	63888450	50400	50400	50400	50400	0
175	20240621	155000	63888450	50400	50400	50400	50400	0
176	20240621	154900	63888450	50400	50400	50400	50400	0
177	20240621	154800	63888450	50400	50400	50400	50400	0
178	20240621	154700	63888450	50400	50400	50400	50400	0
179	20240621	154600	63888450	50400	50400	50400	50400	0
180	20240621	154500	63888450	50400	50400	50400	50400	0
181	20240621	154400	63888450	50400	50400	50400	50400	0
182	20240621	154300	63888450	50400	50400	50400	50400	123
183	20240621	154200	63888450	50400	50400	50400	50400	0
184	20240621	154100	63888450	50400	50400	50400	50400	0
185	20240621	154000	63888450	50400	50400	50400	50400	0
186	20240621	153900	63888450	50400	50400	50400	50400	0
187	20240621	153800	63888450	50400	50400	50400	50400	0
188	20240621	153700	63888450	50400	50400	50400	50400	0
189	20240621	153600	63888450	50400	50400	50400	50400	0
190	20240621	153500	63888450	50400	50400	50400	50400	0
191	20240621	153400	63888450	50400	50400	50400	50400	0
192	20240621	153300	63888450	50400	50400	50400	50400	0
193	20240621	153200	63888450	50400	50400	50400	50400	0
194	20240621	153100	63888450	50400	50400	50400	50400	0
195	20240621	153000	63888450	50400	50400	50400	50400	123
196	20240621	152900	57689250	49650	49650	49650	49650	0
197	20240621	152800	57689250	49650	49650	49650	49650	0
198	20240621	152700	57689250	49650	49650	49650	49650	0
199	20240621	152600	57689250	49650	49650	49650	49650	0
200	20240621	152500	57689250	49650	49650	49650	49650	0
201	20240621	152400	57689250	49650	49650	49650	49650	0
202	20240621	152300	57689250	49650	49650	49650	49650	0
203	20240621	152200	57689250	49650	49650	49650	49650	0
204	20240621	152100	57689250	49650	49650	49650	49650	0
205	20240621	152000	57689250	49650	49650	49650	49650	0
206	20240621	151900	57689250	49650	49650	49650	49650	14
207	20240621	151800	56994150	49600	49650	49650	49600	5
208	20240621	151700	56745950	49650	49700	49700	49650	11
209	20240621	151600	56199750	49700	49700	49700	49700	0
210	20240621	151500	56199750	49700	49700	49700	49700	0
211	20240621	151400	56199750	49700	49700	49700	49700	0
212	20240621	151300	56199750	49700	49700	49700	49700	0
213	20240621	151200	56199750	49700	49700	49700	49700	0
214	20240621	151100	56199750	49700	49700	49700	49700	0
215	20240621	151000	56199750	49700	49700	49700	49700	2
216	20240621	150900	56100350	49750	49750	49750	49750	0
217	20240621	150800	56100350	49750	49750	49750	49750	2
218	20240621	150700	56000850	49750	49750	49750	49750	0
219	20240621	150600	56000850	49750	49750	49750	49750	0
220	20240621	150500	56000850	49750	49750	49750	49750	0
221	20240621	150400	56000850	49750	49750	49750	49750	0
222	20240621	150300	56000850	49750	49750	49750	49750	0
223	20240621	150200	56000850	49750	49750	49750	49750	0
224	20240621	150100	56000850	49750	49750	49750	49750	10
225	20240621	150000	55503350	49850	49850	49850	49850	0
226	20240621	145900	55503350	49850	49850	49850	49850	0
227	20240621	145800	55503350	49850	49850	49850	49850	0
228	20240621	145700	55503350	49850	49850	49850	49850	0
229	20240621	145600	55503350	49850	49850	49850	49850	0
230	20240621	145500	55503350	49850	49850	49850	49850	0
231	20240621	145400	55503350	49850	49850	49850	49850	0
232	20240621	145300	55503350	49850	49850	49850	49850	0
233	20240621	145200	55503350	49850	49850	49850	49850	0
234	20240621	145100	55503350	49850	49850	49850	49850	0
235	20240621	145000	55503350	49850	49850	49850	49850	0
236	20240621	144900	55503350	49850	49850	49850	49850	0
237	20240621	144800	55503350	49850	49850	49850	49850	0
238	20240621	144700	55503350	49850	49850	49850	49850	0
239	20240621	144600	55503350	49850	49850	49850	49850	0
240	20240621	144500	55503350	49850	49950	49950	49850	199
241	20240621	144400	45581750	50400	50400	50400	50400	0
242	20240621	144300	45581750	50400	50400	50400	50400	0
243	20240621	144200	45581750	50400	50400	50400	50400	0
244	20240621	144100	45581750	50400	50400	50400	50400	0
245	20240621	144000	45581750	50400	50400	50400	50400	0
246	20240621	143900	45581750	50400	50400	50400	50400	0
247	20240621	143800	45581750	50400	50400	50400	50400	0
248	20240621	143700	45581750	50400	50400	50400	50400	0
249	20240621	143600	45581750	50400	50200	50400	50200	5
250	20240621	143500	45330150	50200	49950	50200	49950	10
251	20240621	143400	44828400	50400	49800	50400	49800	170
252	20240621	143300	36324100	49800	49800	49800	49800	0
253	20240621	143200	36324100	49800	49800	49800	49800	0
254	20240621	143100	36324100	49800	49800	49800	49800	0
255	20240621	143000	36324100	49800	49800	49800	49800	0
256	20240621	142900	36324100	49800	49800	49800	49800	0
257	20240621	142800	36324100	49800	49800	49800	49800	0
258	20240621	142700	36324100	49800	49750	49800	49750	100
259	20240621	142600	31346350	49800	49750	49800	49750	100
260	20240621	142500	26370900	49950	49950	49950	49950	0
261	20240621	142400	26370900	49950	49950	49950	49950	0
262	20240621	142300	26370900	49950	49950	49950	49950	0
263	20240621	142200	26370900	49950	49950	49950	49950	0
264	20240621	142100	26370900	49950	49950	49950	49950	0
265	20240621	142000	26370900	49950	49950	49950	49950	0
266	20240621	141900	26370900	49950	49950	49950	49950	0
267	20240621	141800	26370900	49950	49950	49950	49950	0
268	20240621	141700	26370900	49950	49950	49950	49950	0
269	20240621	141600	26370900	49950	49950	49950	49950	0
270	20240621	141500	26370900	49950	49950	49950	49950	0
271	20240621	141400	26370900	49950	49950	49950	49950	0
272	20240621	141300	26370900	49950	49950	49950	49950	0
273	20240621	141200	26370900	49950	49950	49950	49950	0
274	20240621	141100	26370900	49950	49950	49950	49950	0
275	20240621	141000	26370900	49950	49950	49950	49950	0
276	20240621	140900	26370900	49950	49950	49950	49950	0
277	20240621	140800	26370900	49950	49950	49950	49950	0
278	20240621	140700	26370900	49950	49950	49950	49950	0
279	20240621	140600	26370900	49950	49950	49950	49950	0
280	20240621	140500	26370900	49950	49950	49950	49950	0
281	20240621	140400	26370900	49950	49950	49950	49950	0
282	20240621	140300	26370900	49950	49950	49950	49950	0
283	20240621	140200	26370900	49950	49950	49950	49950	0
284	20240621	140100	26370900	49950	49950	49950	49950	0
285	20240621	140000	26370900	49950	49950	49950	49950	0
286	20240621	135900	26370900	49950	49950	49950	49950	0
287	20240621	135800	26370900	49950	49950	49950	49950	0
288	20240621	135700	26370900	49950	49950	49950	49950	0
289	20240621	135600	26370900	49950	49950	49950	49950	0
290	20240621	135500	26370900	49950	49950	49950	49950	0
291	20240621	135400	26370900	49950	49950	49950	49950	0
292	20240621	135300	26370900	49950	49950	49950	49950	0
293	20240621	135200	26370900	49950	49950	49950	49950	0
294	20240621	135100	26370900	49950	49950	49950	49950	0
295	20240621	135000	26370900	49950	49950	49950	49950	0
296	20240621	134900	26370900	49950	49950	49950	49950	0
297	20240621	134800	26370900	49950	49950	49950	49950	0
298	20240621	134700	26370900	49950	49950	49950	49950	0
299	20240621	134600	26370900	49950	49950	49950	49950	0
300	20240621	134500	26370900	49950	49950	49950	49950	0
301	20240621	134400	26370900	49950	49950	49950	49950	0
302	20240621	134300	26370900	49950	49950	49950	49950	0
303	20240621	134200	26370900	49950	49950	49950	49950	0
304	20240621	134100	26370900	49950	49950	49950	49950	0
305	20240621	134000	26370900	49950	49950	49950	49950	0
306	20240621	133900	26370900	49950	49950	49950	49950	0
307	20240621	133800	26370900	49950	49950	49950	49950	0
308	20240621	133700	26370900	49950	49950	49950	49950	0
309	20240621	133600	26370900	49950	49950	49950	49950	0
310	20240621	133500	26370900	49950	49950	49950	49950	0
311	20240621	133400	26370900	49950	49950	49950	49950	0
312	20240621	133300	26370900	49950	49950	49950	49950	0
313	20240621	133200	26370900	49950	49950	49950	49950	0
314	20240621	133100	26370900	49950	49950	49950	49950	0
315	20240621	133000	26370900	49950	49950	49950	49950	0
316	20240621	132900	26370900	49950	49950	49950	49950	0
317	20240621	132800	26370900	49950	49950	49950	49950	0
318	20240621	132700	26370900	49950	49950	49950	49950	0
319	20240621	132600	26370900	49950	49950	49950	49950	0
320	20240621	132500	26370900	49950	49950	49950	49950	0
321	20240621	132400	26370900	49950	49950	49950	49950	0
322	20240621	132300	26370900	49950	49950	49950	49950	0
323	20240621	132200	26370900	49950	49950	49950	49950	0
324	20240621	132100	26370900	49950	49950	49950	49950	0
325	20240621	132000	26370900	49950	49950	49950	49950	0
326	20240621	131900	26370900	49950	49950	49950	49950	0
327	20240621	131800	26370900	49950	49950	49950	49950	0
328	20240621	131700	26370900	49950	49850	49950	49700	183
329	20240621	131600	17272400	49850	49850	49850	49850	0
330	20240621	131500	17272400	49850	49850	49850	49850	0
331	20240621	131400	17272400	49850	49850	49850	49850	0
332	20240621	131300	17272400	49850	49850	49850	49850	0
333	20240621	131200	17272400	49850	49850	49850	49850	0
334	20240621	131100	17272400	49850	49850	49850	49850	0
335	20240621	131000	17272400	49850	49850	49850	49850	0
336	20240621	130900	17272400	49850	49850	49850	49850	0
337	20240621	130800	17272400	49850	49850	49850	49850	0
338	20240621	130700	17272400	49850	49850	49850	49850	1
339	20240621	130600	17222550	49850	49850	49850	49850	0
340	20240621	130500	17222550	49850	49850	49850	49850	0
341	20240621	130400	17222550	49850	49850	49850	49850	0
342	20240621	130300	17222550	49850	49850	49850	49850	0
343	20240621	130200	17222550	49850	49850	49850	49850	0
344	20240621	130100	17222550	49850	49850	49850	49850	0
345	20240621	130000	17222550	49850	49850	49850	49850	1
346	20240621	125900	17172700	49850	49850	49850	49850	1
347	20240621	125800	17122850	49800	49800	49800	49800	0
348	20240621	125700	17122850	49800	49800	49800	49800	0
349	20240621	125600	17122850	49800	49800	49800	49800	0
350	20240621	125500	17122850	49800	49800	49800	49800	0
351	20240621	125400	17122850	49800	49800	49800	49800	0
352	20240621	125300	17122850	49800	49800	49800	49800	0
353	20240621	125200	17122850	49800	49800	49800	49800	0
354	20240621	125100	17122850	49800	49800	49800	49800	0
355	20240621	125000	17122850	49800	49800	49800	49800	0
356	20240621	124900	17122850	49800	49800	49800	49800	0
357	20240621	124800	17122850	49800	49800	49800	49800	0
358	20240621	124700	17122850	49800	49800	49800	49800	0
359	20240621	124600	17122850	49800	49800	49800	49800	0
360	20240621	124500	17122850	49800	49800	49800	49800	0
361	20240621	124400	17122850	49800	49800	49800	49800	0
362	20240621	124300	17122850	49800	49800	49800	49800	0
363	20240621	124200	17122850	49800	49800	49800	49800	0
364	20240621	124100	17122850	49800	49800	49800	49800	0
365	20240621	124000	17122850	49800	49800	49800	49800	0
366	20240621	123900	17122850	49800	49800	49800	49800	0
367	20240621	123800	17122850	49800	49800	49800	49800	0
368	20240621	123700	17122850	49800	49800	49800	49800	0
369	20240621	123600	17122850	49800	49800	49800	49800	0
370	20240621	123500	17122850	49800	49800	49800	49800	0
371	20240621	123400	17122850	49800	49800	49800	49800	0
372	20240621	123300	17122850	49800	49800	49800	49800	0
373	20240621	123200	17122850	49800	49800	49800	49800	0
374	20240621	123100	17122850	49800	49800	49800	49800	0
375	20240621	123000	17122850	49800	49800	49800	49800	0
376	20240621	122900	17122850	49800	49800	49800	49800	0
377	20240621	122800	17122850	49800	49800	49800	49800	0
378	20240621	122700	17122850	49800	49800	49800	49800	0
379	20240621	122600	17122850	49800	49800	49800	49800	0
380	20240621	122500	17122850	49800	49800	49800	49800	0
381	20240621	122400	17122850	49800	49800	49800	49800	0
382	20240621	122300	17122850	49800	49800	49800	49800	0
383	20240621	122200	17122850	49800	49850	49850	49800	30
384	20240621	122100	15628150	49900	49900	49900	49900	0
385	20240621	122000	15628150	49900	49900	49900	49900	0
386	20240621	121900	15628150	49900	49900	49900	49900	0
387	20240621	121800	15628150	49900	49900	49900	49900	0
388	20240621	121700	15628150	49900	49900	49900	49900	0
389	20240621	121600	15628150	49900	49900	49900	49900	0
390	20240621	121500	15628150	49900	49900	49900	49900	0
391	20240621	121400	15628150	49900	49900	49900	49900	0
392	20240621	121300	15628150	49900	49900	49900	49900	0
393	20240621	121200	15628150	49900	49900	49900	49900	0
394	20240621	121100	15628150	49900	49900	49900	49900	0
395	20240621	121000	15628150	49900	49900	49900	49900	0
396	20240621	120900	15628150	49900	49900	49900	49900	0
397	20240621	120800	15628150	49900	49900	49900	49900	0
398	20240621	120700	15628150	49900	49900	49900	49900	0
399	20240621	120600	15628150	49900	49900	49900	49900	0
400	20240621	120500	15628150	49900	49900	49900	49900	0
401	20240621	120400	15628150	49900	49900	49900	49900	0
402	20240621	120300	15628150	49900	49900	49900	49900	0
403	20240621	120200	15628150	49900	49900	49900	49900	0
404	20240621	120100	15628150	49900	49900	49900	49900	0
405	20240621	120000	15628150	49900	49900	49900	49900	0
406	20240621	115900	15628150	49900	49900	49900	49900	0
407	20240621	115800	15628150	49900	49900	49900	49900	0
408	20240621	115700	15628150	49900	49900	49900	49900	0
409	20240621	115600	15628150	49900	49900	49900	49900	0
410	20240621	115500	15628150	49900	49900	49900	49900	0
411	20240621	115400	15628150	49900	49900	49900	49900	0
412	20240621	115300	15628150	49900	49900	49900	49900	0
413	20240621	115200	15628150	49900	49900	49900	49900	0
414	20240621	115100	15628150	49900	49900	49900	49900	0
415	20240621	115000	15628150	49900	49900	49900	49900	0
416	20240621	114900	15628150	49900	49900	49900	49900	0
417	20240621	114800	15628150	49900	49900	49900	49900	0
418	20240621	114700	15628150	49900	49900	49900	49900	0
419	20240621	114600	15628150	49900	49900	49900	49900	0
420	20240621	114500	15628150	49900	49900	49900	49900	0
421	20240621	114400	15628150	49900	49900	49900	49900	0
422	20240621	114300	15628150	49900	49900	49900	49900	0
423	20240621	114200	15628150	49900	49900	49900	49900	0
424	20240621	114100	15628150	49900	49900	49900	49900	0
425	20240621	114000	15628150	49900	49900	49900	49900	1
426	20240621	113900	15578250	49850	49850	49850	49850	0
427	20240621	113800	15578250	49850	49850	49850	49850	0
428	20240621	113700	15578250	49850	50000	50000	49850	220
429	20240621	113600	4598950	50100	50100	50100	50100	0
430	20240621	113500	4598950	50100	50100	50100	50100	0
431	20240621	113400	4598950	50100	50100	50100	50100	0
432	20240621	113300	4598950	50100	50100	50100	50100	0
433	20240621	113200	4598950	50100	50100	50100	50100	0
434	20240621	113100	4598950	50100	50100	50100	50100	0
435	20240621	113000	4598950	50100	50100	50100	50100	0
436	20240621	112900	4598950	50100	50100	50100	50100	0
437	20240621	112800	4598950	50100	50100	50100	50100	0
438	20240621	112700	4598950	50100	50100	50100	50100	0
439	20240621	112600	4598950	50100	50100	50100	50100	0
440	20240621	112500	4598950	50100	50100	50100	50100	0
441	20240621	112400	4598950	50100	50100	50100	50100	0
442	20240621	112300	4598950	50100	50100	50100	50100	0
443	20240621	112200	4598950	50100	50100	50100	50100	0
444	20240621	112100	4598950	50100	50100	50100	50100	0
445	20240621	112000	4598950	50100	50100	50100	50100	0
446	20240621	111900	4598950	50100	50100	50100	50100	0
447	20240621	111800	4598950	50100	50100	50100	50100	0
448	20240621	111700	4598950	50100	50100	50100	50100	0
449	20240621	111600	4598950	50100	50100	50100	50100	0
450	20240621	111500	4598950	50100	50100	50100	50100	0
451	20240621	111400	4598950	50100	50100	50100	50100	0
452	20240621	111300	4598950	50100	50100	50100	50100	0
453	20240621	111200	4598950	50100	50100	50100	50100	0
454	20240621	111100	4598950	50100	50100	50100	50100	0
455	20240621	111000	4598950	50100	50100	50100	50100	0
456	20240621	110900	4598950	50100	50100	50100	50100	0
457	20240621	110800	4598950	50100	50100	50100	50100	0
458	20240621	110700	4598950	50100	50100	50100	50100	0
459	20240621	110600	4598950	50100	50100	50100	50100	0
460	20240621	110500	4598950	50100	50100	50100	50100	0
461	20240621	110400	4598950	50100	50100	50100	50100	0
462	20240621	110300	4598950	50100	50100	50100	50100	0
463	20240621	110200	4598950	50100	50100	50100	50100	0
464	20240621	110100	4598950	50100	50100	50100	50100	0
465	20240621	110000	4598950	50100	50100	50100	50100	0
466	20240621	105900	4598950	50100	50100	50100	50100	0
467	20240621	105800	4598950	50100	50100	50100	50100	6
468	20240621	105700	4298350	50100	50100	50100	50100	0
469	20240621	105600	4298350	50100	50100	50100	50100	0
470	20240621	105500	4298350	50100	50100	50100	50100	1
471	20240621	105400	4248250	50200	50200	50200	50200	0
472	20240621	105300	4248250	50200	50200	50200	50200	0
473	20240621	105200	4248250	50200	50200	50200	50200	0
474	20240621	105100	4248250	50200	50200	50200	50200	0
475	20240621	105000	4248250	50200	50200	50200	50200	0
476	20240621	104900	4248250	50200	50200	50200	50200	0
477	20240621	104800	4248250	50200	50200	50200	50200	0
478	20240621	104700	4248250	50200	50200	50200	50200	0
479	20240621	104600	4248250	50200	50200	50200	50200	0
480	20240621	104500	4248250	50200	50200	50200	50200	0
481	20240621	104400	4248250	50200	50200	50200	50200	0
482	20240621	104300	4248250	50200	50200	50200	50200	0
483	20240621	104200	4248250	50200	50200	50200	50200	0
484	20240621	104100	4248250	50200	50200	50200	50200	0
485	20240621	104000	4248250	50200	50200	50200	50200	0
486	20240621	103900	4248250	50200	50200	50200	50200	2
487	20240621	103800	4147850	50300	50300	50300	50300	0
488	20240621	103700	4147850	50300	50300	50300	50300	0
489	20240621	103600	4147850	50300	50300	50300	50300	0
490	20240621	103500	4147850	50300	50300	50300	50300	0
491	20240621	103400	4147850	50300	50300	50300	50300	0
492	20240621	103300	4147850	50300	50300	50300	50300	0
493	20240621	103200	4147850	50300	50300	50300	50300	0
494	20240621	103100	4147850	50300	50300	50300	50300	0
495	20240621	103000	4147850	50300	50300	50300	50300	0
496	20240621	102900	4147850	50300	50300	50300	50300	1
497	20240621	102800	4097550	50400	50400	50400	50400	0
498	20240621	102700	4097550	50400	50400	50400	50400	0
499	20240621	102600	4097550	50400	50400	50400	50400	0
500	20240621	102500	4097550	50400	50400	50400	50400	0
501	20240621	102400	4097550	50400	50400	50400	50400	0
502	20240621	102300	4097550	50400	50400	50400	50400	0
503	20240621	102200	4097550	50400	50400	50400	50400	0
504	20240621	102100	4097550	50400	50400	50400	50400	0
505	20240621	102000	4097550	50400	50400	50400	50400	0
506	20240621	101900	4097550	50400	50400	50400	50400	0
507	20240621	101800	4097550	50400	50400	50400	50400	3
508	20240621	101700	3946350	50500	50500	50500	50500	0
509	20240621	101600	3946350	50500	50500	50500	50500	0
510	20240621	101500	3946350	50500	50500	50500	50500	0
511	20240621	101400	3946350	50500	50500	50500	50500	0
512	20240621	101300	3946350	50500	50500	50500	50500	0
513	20240621	101200	3946350	50500	50500	50500	50500	0
514	20240621	101100	3946350	50500	50500	50500	50500	0
515	20240621	101000	3946350	50500	50500	50500	50500	5
516	20240621	100900	3693850	50500	50500	50500	50500	0
517	20240621	100800	3693850	50500	50500	50500	50500	0
518	20240621	100700	3693850	50500	50500	50500	50500	0
519	20240621	100600	3693850	50500	50500	50500	50500	3
520	20240621	100500	3542350	50400	50400	50400	50400	0
521	20240621	100400	3542350	50400	50400	50400	50400	0
522	20240621	100300	3542350	50400	50400	50400	50400	0
523	20240621	100200	3542350	50400	50400	50400	50400	0
524	20240621	100100	3542350	50400	50400	50400	50400	0
525	20240621	100000	3542350	50400	50400	50400	50400	1
526	20240621	095900	3491950	50400	50400	50400	50400	0
527	20240621	095800	3491950	50400	50400	50400	50400	0
528	20240621	095700	3491950	50400	50400	50400	50400	0
529	20240621	095600	3491950	50400	50400	50400	50400	0
530	20240621	095500	3491950	50400	50400	50400	50400	0
531	20240621	095400	3491950	50400	50400	50400	50400	0
532	20240621	095300	3491950	50400	50400	50400	50400	0
533	20240621	095200	3491950	50400	50400	50400	50400	0
534	20240621	095100	3491950	50400	50400	50400	50400	0
535	20240621	095000	3491950	50400	50400	50400	50400	0
536	20240621	094900	3491950	50400	50400	50400	50400	0
537	20240621	094800	3491950	50400	50400	50400	50400	0
538	20240621	094700	3491950	50400	50400	50400	50400	0
539	20240621	094600	3491950	50400	50400	50400	50400	0
540	20240621	094500	3491950	50400	50400	50400	50400	0
541	20240621	094400	3491950	50400	50400	50400	50400	0
542	20240621	094300	3491950	50400	50400	50400	50400	0
543	20240621	094200	3491950	50400	50000	50400	50000	5
544	20240621	094100	3240950	49850	49850	49850	49850	0
545	20240621	094000	3240950	49850	49850	49850	49850	0
546	20240621	093900	3240950	49850	49850	49850	49850	0
547	20240621	093800	3240950	49850	49850	49850	49850	0
548	20240621	093700	3240950	49850	49850	49850	49850	0
549	20240621	093600	3240950	49850	49850	49850	49850	0
550	20240621	093500	3240950	49850	49850	49850	49850	0
551	20240621	093400	3240950	49850	49850	49850	49850	0
552	20240621	093300	3240950	49850	49850	49850	49850	0
553	20240621	093200	3240950	49850	49850	49850	49850	0
554	20240621	093100	3240950	49850	49850	49850	49850	0
555	20240621	093000	3240950	49850	49900	49900	49850	5
556	20240621	092900	2991600	50200	50200	50200	50200	0
557	20240621	092800	2991600	50200	50200	50200	50200	0
558	20240621	092700	2991600	50200	50200	50200	50200	0
559	20240621	092600	2991600	50200	50200	50200	50200	0
560	20240621	092500	2991600	50200	50200	50200	50200	0
561	20240621	092400	2991600	50200	50200	50200	50200	0
562	20240621	092300	2991600	50200	50200	50200	50200	0
563	20240621	092200	2991600	50200	50200	50200	50200	0
564	20240621	092100	2991600	50200	50200	50200	50200	0
565	20240621	092000	2991600	50200	50200	50200	50200	0
566	20240621	091900	2991600	50200	50200	50200	50200	1
567	20240621	091800	2941400	50600	50600	50600	50600	0
568	20240621	091700	2941400	50600	50600	50600	50600	0
569	20240621	091600	2941400	50600	50600	50600	50600	0
570	20240621	091500	2941400	50600	50600	50600	50600	1
571	20240621	091400	2890800	50700	50700	50700	50700	1
572	20240621	091300	2840100	50900	50900	50900	50900	0
573	20240621	091200	2840100	50900	50900	50900	50900	0
574	20240621	091100	2840100	50900	50800	50900	50800	41
575	20240621	091000	756800	50800	50800	50800	50800	0
576	20240621	090900	756800	50800	50800	50800	50800	1
577	20240621	090800	706000	50800	50400	50800	50400	3
578	20240621	090700	554400	50400	50400	50400	50400	0
579	20240621	090600	554400	50400	50400	50400	50400	0
580	20240621	090500	554400	50400	50400	50400	50400	0
581	20240621	090400	554400	50400	50400	50400	50400	10
582	20240621	090300	50400	50400	50400	50400	50400	1
583	20240621	090200	0	49800	49800	49800	49800	0
584	20240621	090100	0	49800	49800	49800	49800	0
585	20240621	090000	0	49800	49800	49800	49800	0