KissMeData/016800/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190300	244179550	51000	51000	51000	51000	175
3	20240626	190200	244179550	51000	51000	51000	51000	0
4	20240626	190100	244179550	51000	51000	51000	51000	0
5	20240626	190000	244179550	51000	51000	51000	51000	0
6	20240626	185900	244179550	51000	51000	51000	51000	0
7	20240626	185800	244179550	51000	51000	51000	51000	0
8	20240626	185700	244179550	51000	51000	51000	51000	0
9	20240626	185600	244179550	51000	51000	51000	51000	0
10	20240626	185500	244179550	51000	51000	51000	51000	0
11	20240626	185400	244179550	51000	51000	51000	51000	0
12	20240626	185300	244179550	51000	51000	51000	51000	0
13	20240626	185200	244179550	51000	51000	51000	51000	0
14	20240626	185100	244179550	51000	51000	51000	51000	0
15	20240626	185000	244179550	51000	51000	51000	51000	0
16	20240626	184900	244179550	51000	51000	51000	51000	0
17	20240626	184800	244179550	51000	51000	51000	51000	0
18	20240626	184700	244179550	51000	51000	51000	51000	0
19	20240626	184600	244179550	51000	51000	51000	51000	0
20	20240626	184500	244179550	51000	51000	51000	51000	0
21	20240626	184400	244179550	51000	51000	51000	51000	0
22	20240626	184300	244179550	51000	51000	51000	51000	0
23	20240626	184200	244179550	51000	51000	51000	51000	0
24	20240626	184100	244179550	51000	51000	51000	51000	0
25	20240626	184000	244179550	51000	51000	51000	51000	0
26	20240626	183900	244179550	51000	51000	51000	51000	0
27	20240626	183800	244179550	51000	51000	51000	51000	0
28	20240626	183700	244179550	51000	51000	51000	51000	0
29	20240626	183600	244179550	51000	51000	51000	51000	0
30	20240626	183500	244179550	51000	51000	51000	51000	0
31	20240626	183400	244179550	51000	51000	51000	51000	0
32	20240626	183300	244179550	51000	51000	51000	51000	175
33	20240626	183200	244179550	51000	51000	51000	51000	0
34	20240626	183100	244179550	51000	51000	51000	51000	0
35	20240626	183000	244179550	51000	51000	51000	51000	0
36	20240626	182900	244179550	51000	51000	51000	51000	0
37	20240626	182800	244179550	51000	51000	51000	51000	0
38	20240626	182700	244179550	51000	51000	51000	51000	0
39	20240626	182600	244179550	51000	51000	51000	51000	0
40	20240626	182500	244179550	51000	51000	51000	51000	0
41	20240626	182400	244179550	51000	51000	51000	51000	0
42	20240626	182300	244179550	51000	51000	51000	51000	0
43	20240626	182200	244179550	51000	51000	51000	51000	0
44	20240626	182100	244179550	51000	51000	51000	51000	0
45	20240626	182000	244179550	51000	51000	51000	51000	0
46	20240626	181900	244179550	51000	51000	51000	51000	0
47	20240626	181800	244179550	51000	51000	51000	51000	0
48	20240626	181700	244179550	51000	51000	51000	51000	0
49	20240626	181600	244179550	51000	51000	51000	51000	0
50	20240626	181500	244179550	51000	51000	51000	51000	0
51	20240626	181400	244179550	51000	51000	51000	51000	0
52	20240626	181300	244179550	51000	51000	51000	51000	0
53	20240626	181200	244179550	51000	51000	51000	51000	0
54	20240626	181100	244179550	51000	51000	51000	51000	0
55	20240626	181000	244179550	51000	51000	51000	51000	0
56	20240626	180900	244179550	51000	51000	51000	51000	0
57	20240626	180800	244179550	51000	51000	51000	51000	0
58	20240626	180700	244179550	51000	51000	51000	51000	0
59	20240626	180600	244179550	51000	51000	51000	51000	0
60	20240626	180500	244179550	51000	51000	51000	51000	0
61	20240626	180400	244179550	51000	51000	51000	51000	0
62	20240626	180300	244179550	51000	51000	51000	51000	175
63	20240626	180200	244179550	51000	51000	51000	51000	0
64	20240626	180100	244179550	51000	51000	51000	51000	0
65	20240626	180000	244179550	51000	51000	51000	51000	0
66	20240626	175900	244179550	51000	51000	51000	51000	0
67	20240626	175800	244179550	51000	51000	51000	51000	0
68	20240626	175700	244179550	51000	51000	51000	51000	0
69	20240626	175600	244179550	51000	51000	51000	51000	0
70	20240626	175500	244179550	51000	51000	51000	51000	0
71	20240626	175400	244179550	51000	51000	51000	51000	0
72	20240626	175300	244179550	51000	51000	51000	51000	0
73	20240626	175200	244179550	51000	51000	51000	51000	0
74	20240626	175100	244179550	51000	51000	51000	51000	0
75	20240626	175000	244179550	51000	51000	51000	51000	0
76	20240626	174900	244179550	51000	51000	51000	51000	0
77	20240626	174800	244179550	51000	51000	51000	51000	0
78	20240626	174700	244179550	51000	51000	51000	51000	0
79	20240626	174600	244179550	51000	51000	51000	51000	0
80	20240626	174500	244179550	51000	51000	51000	51000	0
81	20240626	174400	244179550	51000	51000	51000	51000	0
82	20240626	174300	244179550	51000	51000	51000	51000	0
83	20240626	174200	244179550	51000	51000	51000	51000	0
84	20240626	174100	244179550	51000	51000	51000	51000	0
85	20240626	174000	244179550	51000	51000	51000	51000	0
86	20240626	173900	244179550	51000	51000	51000	51000	0
87	20240626	173800	244179550	51000	51000	51000	51000	0
88	20240626	173700	244179550	51000	51000	51000	51000	0
89	20240626	173600	244179550	51000	51000	51000	51000	0
90	20240626	173500	244179550	51000	51000	51000	51000	0
91	20240626	173400	244179550	51000	51000	51000	51000	0
92	20240626	173300	244179550	51000	51000	51000	51000	175
93	20240626	173200	244179550	51000	51000	51000	51000	0
94	20240626	173100	244179550	51000	51000	51000	51000	0
95	20240626	173000	244179550	51000	51000	51000	51000	0
96	20240626	172900	244179550	51000	51000	51000	51000	0
97	20240626	172800	244179550	51000	51000	51000	51000	0
98	20240626	172700	244179550	51000	51000	51000	51000	0
99	20240626	172600	244179550	51000	51000	51000	51000	0
100	20240626	172500	244179550	51000	51000	51000	51000	0
101	20240626	172400	244179550	51000	51000	51000	51000	0
102	20240626	172300	244179550	51000	51000	51000	51000	0
103	20240626	172200	244179550	51000	51000	51000	51000	0
104	20240626	172100	244179550	51000	51000	51000	51000	0
105	20240626	172000	244179550	51000	51000	51000	51000	0
106	20240626	171900	244179550	51000	51000	51000	51000	0
107	20240626	171800	244179550	51000	51000	51000	51000	0
108	20240626	171700	244179550	51000	51000	51000	51000	0
109	20240626	171600	244179550	51000	51000	51000	51000	0
110	20240626	171500	244179550	51000	51000	51000	51000	0
111	20240626	171400	244179550	51000	51000	51000	51000	0
112	20240626	171300	244179550	51000	51000	51000	51000	0
113	20240626	171200	244179550	51000	51000	51000	51000	0
114	20240626	171100	244179550	51000	51000	51000	51000	0
115	20240626	171000	244179550	51000	51000	51000	51000	0
116	20240626	170900	244179550	51000	51000	51000	51000	0
117	20240626	170800	244179550	51000	51000	51000	51000	0
118	20240626	170700	244179550	51000	51000	51000	51000	0
119	20240626	170600	244179550	51000	51000	51000	51000	0
120	20240626	170500	244179550	51000	51000	51000	51000	0
121	20240626	170400	244179550	51000	51000	51000	51000	0
122	20240626	170300	244179550	51000	51000	51000	51000	175
123	20240626	170200	244179550	51000	51000	51000	51000	0
124	20240626	170100	244179550	51000	51000	51000	51000	0
125	20240626	170000	244179550	51000	51000	51000	51000	0
126	20240626	165900	244179550	51000	51000	51000	51000	0
127	20240626	165800	244179550	51000	51000	51000	51000	0
128	20240626	165700	244179550	51000	51000	51000	51000	0
129	20240626	165600	244179550	51000	51000	51000	51000	0
130	20240626	165500	244179550	51000	51000	51000	51000	0
131	20240626	165400	244179550	51000	51000	51000	51000	0
132	20240626	165300	244179550	51000	51000	51000	51000	0
133	20240626	165200	244179550	51000	51000	51000	51000	0
134	20240626	165100	244179550	51000	51000	51000	51000	0
135	20240626	165000	244179550	51000	51000	51000	51000	0
136	20240626	164900	244179550	51000	51000	51000	51000	0
137	20240626	164800	244179550	51000	51000	51000	51000	0
138	20240626	164700	244179550	51000	51000	51000	51000	0
139	20240626	164600	244179550	51000	51000	51000	51000	0
140	20240626	164500	244179550	51000	51000	51000	51000	0
141	20240626	164400	244179550	51000	51000	51000	51000	0
142	20240626	164300	244179550	51000	51000	51000	51000	0
143	20240626	164200	244179550	51000	51000	51000	51000	0
144	20240626	164100	244179550	51000	51000	51000	51000	0
145	20240626	164000	244179550	51000	51000	51000	51000	0
146	20240626	163900	244179550	51000	51000	51000	51000	0
147	20240626	163800	244179550	51000	51000	51000	51000	0
148	20240626	163700	244179550	51000	51000	51000	51000	0
149	20240626	163600	244179550	51000	51000	51000	51000	0
150	20240626	163500	244179550	51000	51000	51000	51000	0
151	20240626	163400	244179550	51000	51000	51000	51000	0
152	20240626	163300	244179550	51000	51000	51000	51000	175
153	20240626	163200	244179550	51000	51000	51000	51000	0
154	20240626	163100	244179550	51000	51000	51000	51000	0
155	20240626	163000	244179550	51000	51000	51000	51000	0
156	20240626	162900	244179550	51000	51000	51000	51000	0
157	20240626	162800	244179550	51000	51000	51000	51000	0
158	20240626	162700	244179550	51000	51000	51000	51000	0
159	20240626	162600	244179550	51000	51000	51000	51000	0
160	20240626	162500	244179550	51000	51000	51000	51000	0
161	20240626	162400	244179550	51000	51000	51000	51000	0
162	20240626	162300	244179550	51000	51000	51000	51000	0
163	20240626	162200	244179550	51000	51000	51000	51000	0
164	20240626	162100	244179550	51000	51000	51000	51000	0
165	20240626	162000	244179550	51000	51000	51000	51000	0
166	20240626	161900	244179550	51000	51000	51000	51000	0
167	20240626	161800	244179550	51000	51000	51000	51000	0
168	20240626	161700	244179550	51000	51000	51000	51000	0
169	20240626	161600	244179550	51000	51000	51000	51000	0
170	20240626	161500	244179550	51000	51000	51000	51000	0
171	20240626	161400	244179550	51000	51000	51000	51000	0
172	20240626	161300	244179550	51000	51000	51000	51000	0
173	20240626	161200	244179550	51000	51000	51000	51000	0
174	20240626	161100	244179550	51000	51000	51000	51000	0
175	20240626	161000	244179550	51000	51000	51000	51000	0
176	20240626	160900	244179550	51000	51000	51000	51000	0
177	20240626	160800	244179550	51000	51000	51000	51000	0
178	20240626	160700	244179550	51000	51000	51000	51000	0
179	20240626	160600	244179550	51000	51000	51000	51000	0
180	20240626	160500	244179550	51000	51000	51000	51000	0
181	20240626	160400	244179550	51000	51000	51000	51000	0
182	20240626	160300	244179550	51000	51000	51000	51000	175
183	20240626	160200	244179550	51000	51000	51000	51000	0
184	20240626	160100	244179550	51000	51000	51000	51000	0
185	20240626	160000	244179550	51000	51000	51000	51000	0
186	20240626	155900	244179550	51000	51000	51000	51000	0
187	20240626	155800	244179550	51000	51000	51000	51000	0
188	20240626	155700	244179550	51000	51000	51000	51000	0
189	20240626	155600	244179550	51000	51000	51000	51000	0
190	20240626	155500	244179550	51000	51000	51000	51000	0
191	20240626	155400	244179550	51000	51000	51000	51000	0
192	20240626	155300	244179550	51000	51000	51000	51000	0
193	20240626	155200	244179550	51000	51000	51000	51000	0
194	20240626	155100	244179550	51000	51000	51000	51000	0
195	20240626	155000	244179550	51000	51000	51000	51000	0
196	20240626	154900	244179550	51000	51000	51000	51000	0
197	20240626	154800	244179550	51000	51000	51000	51000	0
198	20240626	154700	244179550	51000	51000	51000	51000	0
199	20240626	154600	244179550	51000	51000	51000	51000	0
200	20240626	154500	244179550	51000	51000	51000	51000	0
201	20240626	154400	244179550	51000	51000	51000	51000	0
202	20240626	154300	244179550	51000	51000	51000	51000	0
203	20240626	154200	244179550	51000	51000	51000	51000	0
204	20240626	154100	244179550	51000	51000	51000	51000	0
205	20240626	154000	244179550	51000	51000	51000	51000	0
206	20240626	153900	244179550	51000	51000	51000	51000	0
207	20240626	153800	244179550	51000	51000	51000	51000	0
208	20240626	153700	244179550	51000	51000	51000	51000	0
209	20240626	153600	244179550	51000	51000	51000	51000	0
210	20240626	153500	244179550	51000	51000	51000	51000	0
211	20240626	153400	244179550	51000	51000	51000	51000	0
212	20240626	153300	244179550	51000	51000	51000	51000	175
213	20240626	153200	244179550	51000	51000	51000	51000	0
214	20240626	153100	244179550	51000	51000	51000	51000	0
215	20240626	153000	244179550	51000	51000	51000	51000	175
216	20240626	152900	235254550	51300	51300	51300	51300	0
217	20240626	152800	235254550	51300	51300	51300	51300	0
218	20240626	152700	235254550	51300	51300	51300	51300	0
219	20240626	152600	235254550	51300	51300	51300	51300	0
220	20240626	152500	235254550	51300	51300	51300	51300	0
221	20240626	152400	235254550	51300	51300	51300	51300	0
222	20240626	152300	235254550	51300	51300	51300	51300	0
223	20240626	152200	235254550	51300	51300	51300	51300	0
224	20240626	152100	235254550	51300	51300	51300	51300	0
225	20240626	152000	235254550	51300	51300	51300	51300	0
226	20240626	151900	235254550	51300	51300	51300	50100	61
227	20240626	151800	232178050	51400	51400	51400	51400	1
228	20240626	151700	232126650	50900	50900	51400	50900	5
229	20240626	151600	231871650	51400	51000	51400	50700	189
230	20240626	151500	222245450	51100	51400	51400	51100	14
231	20240626	151400	221526650	51300	51300	51300	51300	1
232	20240626	151300	221475350	51400	51300	51400	51300	8
233	20240626	151200	221064850	51300	50900	51300	50900	55
234	20240626	151100	218259950	51300	51300	51300	51300	0
235	20240626	151000	218259950	51300	51000	51300	50700	30
236	20240626	150900	216735850	51400	51400	51400	51400	0
237	20240626	150800	216735850	51400	51200	51400	50800	54
238	20240626	150700	213991650	51300	51300	51300	51300	1
239	20240626	150600	213940350	51200	51200	51200	51200	10
240	20240626	150500	213428350	51400	51400	51400	51400	0
241	20240626	150400	213428350	51400	51200	51400	51200	7
242	20240626	150300	213069650	51400	51400	51400	51300	52
243	20240626	150200	210396950	51900	51900	51900	51900	0
244	20240626	150100	210396950	51900	51900	51900	51900	0
245	20240626	150000	210396950	51900	51600	51900	51400	4
246	20240626	145900	210190450	51900	51900	51900	51900	0
247	20240626	145800	210190450	51900	51900	51900	51900	0
248	20240626	145700	210190450	51900	51900	51900	51900	0
249	20240626	145600	210190450	51900	51600	51900	51600	5
250	20240626	145500	209931350	51800	51400	51800	51400	3
251	20240626	145400	209776650	51800	51800	51800	51800	0
252	20240626	145300	209776650	51800	51800	51800	51800	0
253	20240626	145200	209776650	51800	51800	51800	51800	0
254	20240626	145100	209776650	51800	51400	51800	51400	3
255	20240626	145000	209621950	51800	51500	51800	51500	4
256	20240626	144900	209415650	51900	51400	51900	51400	6
257	20240626	144800	209106750	51300	51300	51400	51300	8
258	20240626	144700	208695950	51400	51300	51400	51300	7
259	20240626	144600	208336350	51400	51400	51400	51400	0
260	20240626	144500	208336350	51400	51400	51400	51400	2
261	20240626	144400	208233550	51300	51500	51900	51300	33
262	20240626	144300	206536850	51600	51600	51600	51600	19
263	20240626	144200	205556450	51600	51400	51600	51400	4
264	20240626	144100	205350450	51800	51400	51800	51400	3
265	20240626	144000	205195650	51600	51600	51600	51600	0
266	20240626	143900	205195650	51600	51600	51600	51600	1
267	20240626	143800	205144050	51600	51600	51600	51600	0
268	20240626	143700	205144050	51600	51600	51600	51600	5
269	20240626	143600	204886050	51600	51600	51600	51600	0
270	20240626	143500	204886050	51600	51600	51600	51600	3
271	20240626	143400	204731250	51400	51600	51800	51400	67
272	20240626	143300	201282650	51900	51900	51900	51900	0
273	20240626	143200	201282650	51900	51900	51900	51900	0
274	20240626	143100	201282650	51900	51900	51900	51900	0
275	20240626	143000	201282650	51900	51900	51900	51700	49
276	20240626	142900	198745850	51900	51900	51900	51900	3
277	20240626	142800	198590150	52000	52000	52000	52000	3
278	20240626	142700	198434150	51900	51800	52000	51800	42
279	20240626	142600	196255950	52100	52300	52300	51700	43
280	20240626	142500	194026950	51700	52000	52000	51700	49
281	20240626	142400	191492750	52300	51300	52300	51300	34
282	20240626	142300	189740850	51300	51300	51300	51300	0
283	20240626	142200	189740850	51300	51100	51300	51100	42
284	20240626	142100	187593850	51100	51200	51200	51000	10
285	20240626	142000	187083250	51200	51500	51500	51000	56
286	20240626	141900	184225050	51700	51700	51700	51700	2
287	20240626	141800	184121650	51400	52300	52500	51400	35
288	20240626	141700	182298450	52300	52300	52300	52300	0
289	20240626	141600	182298450	52300	52500	52500	51500	70
290	20240626	141500	178673750	52500	52000	52500	51600	164
291	20240626	141400	170144050	52000	50600	52000	50600	1727
292	20240626	141300	82324850	50600	50600	50600	50600	0
293	20240626	141200	82324850	50600	50600	50600	50600	0
294	20240626	141100	82324850	50600	50600	50600	50600	0
295	20240626	141000	82324850	50600	50600	50600	50600	0
296	20240626	140900	82324850	50600	50600	50600	50600	0
297	20240626	140800	82324850	50600	50600	50600	50600	0
298	20240626	140700	82324850	50600	50600	50600	50600	0
299	20240626	140600	82324850	50600	50600	50600	50600	13
300	20240626	140500	81667050	50600	50600	50600	50600	0
301	20240626	140400	81667050	50600	50600	50600	50600	0
302	20240626	140300	81667050	50600	50600	50600	50600	1
303	20240626	140200	81616450	50500	50500	50500	50500	1
304	20240626	140100	81565950	50600	50600	50600	50600	0
305	20240626	140000	81565950	50600	50600	50600	50600	0
306	20240626	135900	81565950	50600	50600	50600	50600	0
307	20240626	135800	81565950	50600	50600	50600	50600	0
308	20240626	135700	81565950	50600	50600	50600	50600	0
309	20240626	135600	81565950	50600	50600	50600	50600	0
310	20240626	135500	81565950	50600	50600	50600	50600	0
311	20240626	135400	81565950	50600	50400	50600	50400	21
312	20240626	135300	80507350	50600	50400	50600	50400	57
313	20240626	135200	77634350	50600	50600	50600	50600	1
314	20240626	135100	77583750	50400	50400	50400	50400	0
315	20240626	135000	77583750	50400	50400	50400	50400	0
316	20240626	134900	77583750	50400	50400	50400	50400	0
317	20240626	134800	77583750	50400	50400	50400	50400	0
318	20240626	134700	77583750	50400	50400	50400	50400	0
319	20240626	134600	77583750	50400	50400	50400	50400	0
320	20240626	134500	77583750	50400	50400	50400	50400	1
321	20240626	134400	77533350	50400	50400	50400	50400	0
322	20240626	134300	77533350	50400	50400	50400	50400	5
323	20240626	134200	77281350	50400	50400	50400	50400	0
324	20240626	134100	77281350	50400	50400	50400	50400	7
325	20240626	134000	76928550	50600	50600	50600	50600	0
326	20240626	133900	76928550	50600	50600	50600	50600	0
327	20240626	133800	76928550	50600	50600	50600	50600	0
328	20240626	133700	76928550	50600	50600	50600	50600	0
329	20240626	133600	76928550	50600	50600	50600	50600	0
330	20240626	133500	76928550	50600	50600	50600	50600	0
331	20240626	133400	76928550	50600	50600	50600	50600	0
332	20240626	133300	76928550	50600	50600	50600	50600	0
333	20240626	133200	76928550	50600	50600	50600	50600	0
334	20240626	133100	76928550	50600	50600	50600	50600	0
335	20240626	133000	76928550	50600	50600	50600	50600	0
336	20240626	132900	76928550	50600	50600	50600	50600	0
337	20240626	132800	76928550	50600	50600	50600	50600	0
338	20240626	132700	76928550	50600	50600	50600	50600	0
339	20240626	132600	76928550	50600	50600	50600	50600	5
340	20240626	132500	76675550	50600	50600	50600	50600	1
341	20240626	132400	76624950	50500	50500	50500	50500	70
342	20240626	132300	73089950	50500	50500	50500	50500	1
343	20240626	132200	73039450	50600	50600	50600	50600	0
344	20240626	132100	73039450	50600	50600	50600	50600	0
345	20240626	132000	73039450	50600	50600	50600	50600	0
346	20240626	131900	73039450	50600	50600	50600	50600	0
347	20240626	131800	73039450	50600	50600	50600	50600	0
348	20240626	131700	73039450	50600	50500	50600	50500	66
349	20240626	131600	69705450	50600	50600	50600	50600	10
350	20240626	131500	69199450	50600	50500	50600	50500	5
351	20240626	131400	68946850	50600	50500	50600	50500	3
352	20240626	131300	68795250	50200	50200	50200	50200	0
353	20240626	131200	68795250	50200	50200	50200	50200	0
354	20240626	131100	68795250	50200	50200	50200	50200	0
355	20240626	131000	68795250	50200	50200	50200	50200	0
356	20240626	130900	68795250	50200	50200	50200	50200	0
357	20240626	130800	68795250	50200	50200	50200	50200	0
358	20240626	130700	68795250	50200	50200	50200	50200	0
359	20240626	130600	68795250	50200	50200	50200	50200	0
360	20240626	130500	68795250	50200	50200	50200	50200	0
361	20240626	130400	68795250	50200	50200	50200	50200	0
362	20240626	130300	68795250	50200	50200	50200	50200	0
363	20240626	130200	68795250	50200	50200	50200	50200	0
364	20240626	130100	68795250	50200	50200	50200	50200	0
365	20240626	130000	68795250	50200	50100	50200	50100	25
366	20240626	125900	67540350	50000	50000	50000	50000	0
367	20240626	125800	67540350	50000	50000	50000	50000	0
368	20240626	125700	67540350	50000	50000	50000	50000	0
369	20240626	125600	67540350	50000	50000	50000	50000	0
370	20240626	125500	67540350	50000	50000	50000	50000	0
371	20240626	125400	67540350	50000	50000	50000	50000	0
372	20240626	125300	67540350	50000	50000	50000	50000	0
373	20240626	125200	67540350	50000	50000	50000	50000	0
374	20240626	125100	67540350	50000	50000	50000	50000	0
375	20240626	125000	67540350	50000	50000	50000	50000	8
376	20240626	124900	67140350	50000	50000	50000	50000	0
377	20240626	124800	67140350	50000	50000	50000	50000	0
378	20240626	124700	67140350	50000	50000	50000	50000	0
379	20240626	124600	67140350	50000	50000	50000	50000	0
380	20240626	124500	67140350	50000	50000	50000	50000	0
381	20240626	124400	67140350	50000	50000	50000	50000	0
382	20240626	124300	67140350	50000	50000	50000	50000	0
383	20240626	124200	67140350	50000	50000	50000	50000	0
384	20240626	124100	67140350	50000	50000	50000	50000	5
385	20240626	124000	66890350	50000	50000	50000	50000	8
386	20240626	123900	66490350	49900	49900	49900	49900	0
387	20240626	123800	66490350	49900	49900	49900	49900	0
388	20240626	123700	66490350	49900	49900	49900	49900	0
389	20240626	123600	66490350	49900	49900	49900	49900	0
390	20240626	123500	66490350	49900	49900	49900	49900	15
391	20240626	123400	65741850	49800	49800	49800	49800	87
392	20240626	123300	61409250	49900	50000	50000	49900	28
393	20240626	123200	60010950	50000	50000	50000	50000	0
394	20240626	123100	60010950	50000	50000	50000	50000	0
395	20240626	123000	60010950	50000	50000	50000	50000	1
396	20240626	122900	59960950	50000	50000	50000	50000	0
397	20240626	122800	59960950	50000	50000	50000	50000	0
398	20240626	122700	59960950	50000	50000	50000	50000	100
399	20240626	122600	54960950	50100	50100	50100	50100	0
400	20240626	122500	54960950	50100	50100	50100	50100	0
401	20240626	122400	54960950	50100	50100	50100	50100	0
402	20240626	122300	54960950	50100	50100	50100	50100	27
403	20240626	122200	53608250	50200	50200	50200	50200	0
404	20240626	122100	53608250	50200	50200	50200	50200	0
405	20240626	122000	53608250	50200	50200	50200	50200	0
406	20240626	121900	53608250	50200	50200	50200	50200	0
407	20240626	121800	53608250	50200	50200	50200	50200	0
408	20240626	121700	53608250	50200	50200	50200	50200	50
409	20240626	121600	51098250	50300	50300	50300	50300	0
410	20240626	121500	51098250	50300	50300	50300	50300	0
411	20240626	121400	51098250	50300	50300	50300	50300	0
412	20240626	121300	51098250	50300	50300	50300	50300	0
413	20240626	121200	51098250	50300	50300	50300	50300	20
414	20240626	121100	50092250	50600	50600	50600	50600	0
415	20240626	121000	50092250	50600	50600	50600	50600	0
416	20240626	120900	50092250	50600	50600	50600	50600	0
417	20240626	120800	50092250	50600	50600	50600	50600	0
418	20240626	120700	50092250	50600	50600	50600	50600	0
419	20240626	120600	50092250	50600	50600	50600	50600	0
420	20240626	120500	50092250	50600	50600	50600	50600	0
421	20240626	120400	50092250	50600	50600	50600	50600	0
422	20240626	120300	50092250	50600	50600	50600	50600	0
423	20240626	120200	50092250	50600	50600	50600	50600	0
424	20240626	120100	50092250	50600	50600	50600	50600	0
425	20240626	120000	50092250	50600	50600	50600	50600	0
426	20240626	115900	50092250	50600	50600	50600	50600	0
427	20240626	115800	50092250	50600	50600	50600	50600	0
428	20240626	115700	50092250	50600	50600	50600	50600	0
429	20240626	115600	50092250	50600	50600	50600	50600	0
430	20240626	115500	50092250	50600	50600	50600	50600	0
431	20240626	115400	50092250	50600	50600	50600	50600	0
432	20240626	115300	50092250	50600	50600	50600	50600	0
433	20240626	115200	50092250	50600	50600	50600	50600	0
434	20240626	115100	50092250	50600	50600	50600	50600	0
435	20240626	115000	50092250	50600	50600	50600	50600	0
436	20240626	114900	50092250	50600	50600	50600	50600	0
437	20240626	114800	50092250	50600	50600	50600	50600	0
438	20240626	114700	50092250	50600	50600	50600	50600	2
439	20240626	114600	49991050	50600	50500	50600	50500	10
440	20240626	114500	49485950	50500	50500	50500	50500	7
441	20240626	114400	49132450	50500	50500	50500	50500	29
442	20240626	114300	47667950	50500	50500	50500	50500	0
443	20240626	114200	47667950	50500	50500	50500	50500	0
444	20240626	114100	47667950	50500	50500	50500	50500	0
445	20240626	114000	47667950	50500	50500	50500	50500	0
446	20240626	113900	47667950	50500	50500	50500	50500	0
447	20240626	113800	47667950	50500	50500	50500	50500	0
448	20240626	113700	47667950	50500	50500	50500	50500	0
449	20240626	113600	47667950	50500	50000	50500	50000	17
450	20240626	113500	46816250	50400	50400	50400	50400	0
451	20240626	113400	46816250	50400	50400	50400	50400	0
452	20240626	113300	46816250	50400	50400	50400	50400	0
453	20240626	113200	46816250	50400	50400	50400	50400	0
454	20240626	113100	46816250	50400	50400	50400	50400	0
455	20240626	113000	46816250	50400	50400	50400	50400	0
456	20240626	112900	46816250	50400	50400	50400	50400	0
457	20240626	112800	46816250	50400	50400	50400	50400	0
458	20240626	112700	46816250	50400	50400	50400	50400	0
459	20240626	112600	46816250	50400	50400	50400	50400	0
460	20240626	112500	46816250	50400	50400	50400	50400	0
461	20240626	112400	46816250	50400	50400	50400	50400	0
462	20240626	112300	46816250	50400	50400	50400	50400	0
463	20240626	112200	46816250	50400	50400	50400	50400	0
464	20240626	112100	46816250	50400	50400	50400	50400	0
465	20240626	112000	46816250	50400	50400	50400	50400	0
466	20240626	111900	46816250	50400	50400	50400	50400	0
467	20240626	111800	46816250	50400	50000	50400	50000	2
468	20240626	111700	46715850	50400	50400	50400	50400	0
469	20240626	111600	46715850	50400	50400	50400	50400	0
470	20240626	111500	46715850	50400	50400	50400	50400	0
471	20240626	111400	46715850	50400	50000	50400	50000	3
472	20240626	111300	46565050	50000	50000	50000	50000	1
473	20240626	111200	46515050	50400	50400	50400	50400	0
474	20240626	111100	46515050	50400	50400	50400	50400	0
475	20240626	111000	46515050	50400	50400	50400	50400	0
476	20240626	110900	46515050	50400	50400	50400	50400	0
477	20240626	110800	46515050	50400	50400	50400	50400	0
478	20240626	110700	46515050	50400	50400	50400	50400	0
479	20240626	110600	46515050	50400	50000	50400	50000	24
480	20240626	110500	45314050	50300	50300	50300	50300	0
481	20240626	110400	45314050	50300	50300	50300	50300	0
482	20240626	110300	45314050	50300	50300	50300	50300	0
483	20240626	110200	45314050	50300	50300	50300	50300	0
484	20240626	110100	45314050	50300	50300	50300	50300	0
485	20240626	110000	45314050	50300	50300	50300	50300	0
486	20240626	105900	45314050	50300	50300	50300	50300	0
487	20240626	105800	45314050	50300	50300	50300	50300	0
488	20240626	105700	45314050	50300	50300	50300	50300	0
489	20240626	105600	45314050	50300	50300	50300	50300	0
490	20240626	105500	45314050	50300	50300	50300	50300	0
491	20240626	105400	45314050	50300	50000	50300	49850	65
492	20240626	105300	42070800	50400	50400	50400	50400	0
493	20240626	105200	42070800	50400	50400	50400	50400	0
494	20240626	105100	42070800	50400	50400	50400	50400	0
495	20240626	105000	42070800	50400	50400	50400	50400	0
496	20240626	104900	42070800	50400	50400	50400	50400	0
497	20240626	104800	42070800	50400	50400	50400	50400	0
498	20240626	104700	42070800	50400	50400	50400	50400	0
499	20240626	104600	42070800	50400	50400	50400	50400	0
500	20240626	104500	42070800	50400	50400	50400	50400	0
501	20240626	104400	42070800	50400	50200	50400	50200	2
502	20240626	104300	41970200	50500	50500	50500	50500	0
503	20240626	104200	41970200	50500	50500	50500	50500	0
504	20240626	104100	41970200	50500	50500	50500	50500	0
505	20240626	104000	41970200	50500	50500	50500	50500	0
506	20240626	103900	41970200	50500	50500	50500	50500	0
507	20240626	103800	41970200	50500	50500	50500	50500	0
508	20240626	103700	41970200	50500	50500	50500	50500	0
509	20240626	103600	41970200	50500	50500	50500	50500	0
510	20240626	103500	41970200	50500	50500	50500	50500	0
511	20240626	103400	41970200	50500	50500	50500	50500	0
512	20240626	103300	41970200	50500	50500	50500	50500	0
513	20240626	103200	41970200	50500	50500	50500	50500	0
514	20240626	103100	41970200	50500	50500	50500	50500	0
515	20240626	103000	41970200	50500	50400	50500	50400	3
516	20240626	102900	41818900	50000	50000	50000	50000	2
517	20240626	102800	41718900	50300	50300	50300	50300	0
518	20240626	102700	41718900	50300	50300	50300	50300	0
519	20240626	102600	41718900	50300	50300	50300	50300	0
520	20240626	102500	41718900	50300	50300	50300	50300	0
521	20240626	102400	41718900	50300	50300	50300	50300	0
522	20240626	102300	41718900	50300	50300	50300	50300	0
523	20240626	102200	41718900	50300	50300	50300	50300	0
524	20240626	102100	41718900	50300	50300	50300	50300	0
525	20240626	102000	41718900	50300	50300	50300	50300	0
526	20240626	101900	41718900	50300	50000	50300	50000	7
527	20240626	101800	41367200	49900	49900	49900	49900	1
528	20240626	101700	41317300	50400	50400	50400	50400	0
529	20240626	101600	41317300	50400	50400	50400	50400	0
530	20240626	101500	41317300	50400	50400	50400	50400	0
531	20240626	101400	41317300	50400	50400	50400	50400	0
532	20240626	101300	41317300	50400	50400	50400	50400	0
533	20240626	101200	41317300	50400	49950	50400	49950	8
534	20240626	101100	40916350	50500	50500	50500	50500	0
535	20240626	101000	40916350	50500	50500	50500	50500	0
536	20240626	100900	40916350	50500	50500	50500	50500	0
537	20240626	100800	40916350	50500	49800	50500	49800	26
538	20240626	100700	39615700	50000	50000	50000	50000	0
539	20240626	100600	39615700	50000	50000	50000	50000	0
540	20240626	100500	39615700	50000	49750	50000	49750	29
541	20240626	100400	38172650	50000	50000	50000	50000	0
542	20240626	100300	38172650	50000	50000	50000	49600	3
543	20240626	100200	38023050	50000	50000	50000	50000	0
544	20240626	100100	38023050	50000	50000	50000	50000	1
545	20240626	100000	37973050	49900	49800	49900	49800	2
546	20240626	095900	37873350	49900	49950	49950	49850	341
547	20240626	095800	20872350	50400	50400	50400	50400	0
548	20240626	095700	20872350	50400	50400	50400	50400	0
549	20240626	095600	20872350	50400	50400	50400	50400	0
550	20240626	095500	20872350	50400	50400	50400	50400	0
551	20240626	095400	20872350	50400	50400	50400	50400	0
552	20240626	095300	20872350	50400	50400	50400	50400	0
553	20240626	095200	20872350	50400	50400	50400	50400	0
554	20240626	095100	20872350	50400	50400	50400	50400	0
555	20240626	095000	20872350	50400	50100	50400	50100	41
556	20240626	094900	18817950	50500	50500	50500	50500	0
557	20240626	094800	18817950	50500	50500	50500	50500	0
558	20240626	094700	18817950	50500	50500	50500	50500	0
559	20240626	094600	18817950	50500	50500	50500	50500	0
560	20240626	094500	18817950	50500	50500	50500	50500	0
561	20240626	094400	18817950	50500	50500	50500	50500	0
562	20240626	094300	18817950	50500	50500	50500	50500	0
563	20240626	094200	18817950	50500	50500	50500	50500	1
564	20240626	094100	18767450	50500	50200	50500	50200	2
565	20240626	094000	18666750	50100	50100	50100	50100	1
566	20240626	093900	18616650	50500	50500	50500	50500	0
567	20240626	093800	18616650	50500	50500	50500	50500	0
568	20240626	093700	18616650	50500	50500	50500	50500	1
569	20240626	093600	18566150	49950	49950	49950	49950	1
570	20240626	093500	18516200	49950	49950	49950	49950	0
571	20240626	093400	18516200	49950	49950	49950	49950	0
572	20240626	093300	18516200	49950	49950	49950	49950	0
573	20240626	093200	18516200	49950	49950	49950	49950	3
574	20240626	093100	18366350	49900	50000	50000	49900	31
575	20240626	093000	16818450	49950	49950	49950	49950	36
576	20240626	092900	15020250	50800	50800	50800	50800	0
577	20240626	092800	15020250	50800	50800	50800	50800	0
578	20240626	092700	15020250	50800	50800	50800	50800	0
579	20240626	092600	15020250	50800	50800	50800	50800	0
580	20240626	092500	15020250	50800	50800	50800	50800	0
581	20240626	092400	15020250	50800	50700	50800	50700	2
582	20240626	092300	14918750	50700	50700	50700	50700	0
583	20240626	092200	14918750	50700	50700	50700	50700	0
584	20240626	092100	14918750	50700	50700	50700	50700	55
585	20240626	092000	12130250	50700	50700	50700	50700	0
586	20240626	091900	12130250	50700	50400	50700	50400	3
587	20240626	091800	11978750	50400	50400	50400	50400	0
588	20240626	091700	11978750	50400	50400	50400	50400	0
589	20240626	091600	11978750	50400	50400	50400	50300	3
590	20240626	091500	11827650	50400	50300	50400	50300	4
591	20240626	091400	11626350	50300	50000	50300	50000	36
592	20240626	091300	9826050	49950	50000	50000	49950	37
593	20240626	091200	7977850	50500	50500	50500	50500	0
594	20240626	091100	7977850	50500	50500	50500	50500	0
595	20240626	091000	7977850	50500	50300	50500	50300	81
596	20240626	090900	3903350	50500	50500	50500	50500	9
597	20240626	090800	3448850	50800	50800	50800	50800	0
598	20240626	090700	3448850	50800	50800	50800	50800	0
599	20240626	090600	3448850	50800	50800	50800	50800	0
600	20240626	090500	3448850	50800	49750	50800	49750	2
601	20240626	090400	3348300	50900	50900	50900	50900	1
602	20240626	090300	3297400	51100	51100	51100	51100	0
603	20240626	090200	3297400	51100	51100	51100	51100	0
604	20240626	090100	3297400	51100	51100	51200	49600	25
605	20240626	090000	2047200	51100	49500	51200	49500	41