KissMeData/004890/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184400	110532550	40800	40800	40800	40800	18
3	20240624	184300	110532550	40800	40800	40800	40800	0
4	20240624	184200	110532550	40800	40800	40800	40800	0
5	20240624	184100	110532550	40800	40800	40800	40800	0
6	20240624	184000	110532550	40800	40800	40800	40800	0
7	20240624	183900	110532550	40800	40800	40800	40800	0
8	20240624	183800	110532550	40800	40800	40800	40800	0
9	20240624	183700	110532550	40800	40800	40800	40800	0
10	20240624	183600	110532550	40800	40800	40800	40800	0
11	20240624	183500	110532550	40800	40800	40800	40800	0
12	20240624	183400	110532550	40800	40800	40800	40800	0
13	20240624	183300	110532550	40800	40800	40800	40800	0
14	20240624	183200	110532550	40800	40800	40800	40800	0
15	20240624	183100	110532550	40800	40800	40800	40800	0
16	20240624	183000	110532550	40800	40800	40800	40800	0
17	20240624	182900	110532550	40800	40800	40800	40800	0
18	20240624	182800	110532550	40800	40800	40800	40800	0
19	20240624	182700	110532550	40800	40800	40800	40800	0
20	20240624	182600	110532550	40800	40800	40800	40800	0
21	20240624	182500	110532550	40800	40800	40800	40800	0
22	20240624	182400	110532550	40800	40800	40800	40800	0
23	20240624	182300	110532550	40800	40800	40800	40800	0
24	20240624	182200	110532550	40800	40800	40800	40800	0
25	20240624	182100	110532550	40800	40800	40800	40800	0
26	20240624	182000	110532550	40800	40800	40800	40800	0
27	20240624	181900	110532550	40800	40800	40800	40800	0
28	20240624	181800	110532550	40800	40800	40800	40800	0
29	20240624	181700	110532550	40800	40800	40800	40800	0
30	20240624	181600	110532550	40800	40800	40800	40800	0
31	20240624	181500	110532550	40800	40800	40800	40800	0
32	20240624	181400	110532550	40800	40800	40800	40800	18
33	20240624	181300	110532550	40800	40800	40800	40800	0
34	20240624	181200	110532550	40800	40800	40800	40800	0
35	20240624	181100	110532550	40800	40800	40800	40800	0
36	20240624	181000	110532550	40800	40800	40800	40800	0
37	20240624	180900	110532550	40800	40800	40800	40800	0
38	20240624	180800	110532550	40800	40800	40800	40800	0
39	20240624	180700	110532550	40800	40800	40800	40800	0
40	20240624	180600	110532550	40800	40800	40800	40800	0
41	20240624	180500	110532550	40800	40800	40800	40800	0
42	20240624	180400	110532550	40800	40800	40800	40800	0
43	20240624	180300	110532550	40800	40800	40800	40800	0
44	20240624	180200	110532550	40800	40800	40800	40800	0
45	20240624	180100	110532550	40800	40800	40800	40800	0
46	20240624	180000	110532550	40800	40800	40800	40800	0
47	20240624	175900	110532550	40800	40800	40800	40800	0
48	20240624	175800	110532550	40800	40800	40800	40800	0
49	20240624	175700	110532550	40800	40800	40800	40800	0
50	20240624	175600	110532550	40800	40800	40800	40800	0
51	20240624	175500	110532550	40800	40800	40800	40800	0
52	20240624	175400	110532550	40800	40800	40800	40800	0
53	20240624	175300	110532550	40800	40800	40800	40800	0
54	20240624	175200	110532550	40800	40800	40800	40800	0
55	20240624	175100	110532550	40800	40800	40800	40800	0
56	20240624	175000	110532550	40800	40800	40800	40800	0
57	20240624	174900	110532550	40800	40800	40800	40800	0
58	20240624	174800	110532550	40800	40800	40800	40800	0
59	20240624	174700	110532550	40800	40800	40800	40800	0
60	20240624	174600	110532550	40800	40800	40800	40800	0
61	20240624	174500	110532550	40800	40800	40800	40800	0
62	20240624	174400	110532550	40800	40800	40800	40800	18
63	20240624	174300	110532550	40800	40800	40800	40800	0
64	20240624	174200	110532550	40800	40800	40800	40800	0
65	20240624	174100	110532550	40800	40800	40800	40800	0
66	20240624	174000	110532550	40800	40800	40800	40800	0
67	20240624	173900	110532550	40800	40800	40800	40800	0
68	20240624	173800	110532550	40800	40800	40800	40800	0
69	20240624	173700	110532550	40800	40800	40800	40800	0
70	20240624	173600	110532550	40800	40800	40800	40800	0
71	20240624	173500	110532550	40800	40800	40800	40800	0
72	20240624	173400	110532550	40800	40800	40800	40800	0
73	20240624	173300	110532550	40800	40800	40800	40800	0
74	20240624	173200	110532550	40800	40800	40800	40800	0
75	20240624	173100	110532550	40800	40800	40800	40800	0
76	20240624	173000	110532550	40800	40800	40800	40800	0
77	20240624	172900	110532550	40800	40800	40800	40800	0
78	20240624	172800	110532550	40800	40800	40800	40800	0
79	20240624	172700	110532550	40800	40800	40800	40800	0
80	20240624	172600	110532550	40800	40800	40800	40800	0
81	20240624	172500	110532550	40800	40800	40800	40800	0
82	20240624	172400	110532550	40800	40800	40800	40800	0
83	20240624	172300	110532550	40800	40800	40800	40800	0
84	20240624	172200	110532550	40800	40800	40800	40800	0
85	20240624	172100	110532550	40800	40800	40800	40800	0
86	20240624	172000	110532550	40800	40800	40800	40800	0
87	20240624	171900	110532550	40800	40800	40800	40800	0
88	20240624	171800	110532550	40800	40800	40800	40800	0
89	20240624	171700	110532550	40800	40800	40800	40800	0
90	20240624	171600	110532550	40800	40800	40800	40800	0
91	20240624	171500	110532550	40800	40800	40800	40800	0
92	20240624	171400	110532550	40800	40800	40800	40800	18
93	20240624	171300	110532550	40800	40800	40800	40800	0
94	20240624	171200	110532550	40800	40800	40800	40800	0
95	20240624	171100	110532550	40800	40800	40800	40800	0
96	20240624	171000	110532550	40800	40800	40800	40800	0
97	20240624	170900	110532550	40800	40800	40800	40800	0
98	20240624	170800	110532550	40800	40800	40800	40800	0
99	20240624	170700	110532550	40800	40800	40800	40800	0
100	20240624	170600	110532550	40800	40800	40800	40800	0
101	20240624	170500	110532550	40800	40800	40800	40800	0
102	20240624	170400	110532550	40800	40800	40800	40800	0
103	20240624	170300	110532550	40800	40800	40800	40800	0
104	20240624	170200	110532550	40800	40800	40800	40800	0
105	20240624	170100	110532550	40800	40800	40800	40800	0
106	20240624	170000	110532550	40800	40800	40800	40800	0
107	20240624	165900	110532550	40800	40800	40800	40800	0
108	20240624	165800	110532550	40800	40800	40800	40800	0
109	20240624	165700	110532550	40800	40800	40800	40800	0
110	20240624	165600	110532550	40800	40800	40800	40800	0
111	20240624	165500	110532550	40800	40800	40800	40800	0
112	20240624	165400	110532550	40800	40800	40800	40800	0
113	20240624	165300	110532550	40800	40800	40800	40800	0
114	20240624	165200	110532550	40800	40800	40800	40800	0
115	20240624	165100	110532550	40800	40800	40800	40800	0
116	20240624	165000	110532550	40800	40800	40800	40800	0
117	20240624	164900	110532550	40800	40800	40800	40800	0
118	20240624	164800	110532550	40800	40800	40800	40800	0
119	20240624	164700	110532550	40800	40800	40800	40800	0
120	20240624	164600	110532550	40800	40800	40800	40800	0
121	20240624	164500	110532550	40800	40800	40800	40800	0
122	20240624	164400	110532550	40800	40800	40800	40800	18
123	20240624	164300	110532550	40800	40800	40800	40800	0
124	20240624	164200	110532550	40800	40800	40800	40800	0
125	20240624	164100	110532550	40800	40800	40800	40800	0
126	20240624	164000	110532550	40800	40800	40800	40800	0
127	20240624	163900	110532550	40800	40800	40800	40800	0
128	20240624	163800	110532550	40800	40800	40800	40800	0
129	20240624	163700	110532550	40800	40800	40800	40800	0
130	20240624	163600	110532550	40800	40800	40800	40800	0
131	20240624	163500	110532550	40800	40800	40800	40800	0
132	20240624	163400	110532550	40800	40800	40800	40800	0
133	20240624	163300	110532550	40800	40800	40800	40800	0
134	20240624	163200	110532550	40800	40800	40800	40800	0
135	20240624	163100	110532550	40800	40800	40800	40800	0
136	20240624	163000	110532550	40800	40800	40800	40800	0
137	20240624	162900	110532550	40800	40800	40800	40800	0
138	20240624	162800	110532550	40800	40800	40800	40800	0
139	20240624	162700	110532550	40800	40800	40800	40800	0
140	20240624	162600	110532550	40800	40800	40800	40800	0
141	20240624	162500	110532550	40800	40800	40800	40800	0
142	20240624	162400	110532550	40800	40800	40800	40800	0
143	20240624	162300	110532550	40800	40800	40800	40800	0
144	20240624	162200	110532550	40800	40800	40800	40800	0
145	20240624	162100	110532550	40800	40800	40800	40800	0
146	20240624	162000	110532550	40800	40800	40800	40800	0
147	20240624	161900	110532550	40800	40800	40800	40800	0
148	20240624	161800	110532550	40800	40800	40800	40800	0
149	20240624	161700	110532550	40800	40800	40800	40800	0
150	20240624	161600	110532550	40800	40800	40800	40800	0
151	20240624	161500	110532550	40800	40800	40800	40800	0
152	20240624	161400	110532550	40800	40800	40800	40800	18
153	20240624	161300	110532550	40800	40800	40800	40800	0
154	20240624	161200	110532550	40800	40800	40800	40800	0
155	20240624	161100	110532550	40800	40800	40800	40800	0
156	20240624	161000	110532550	40800	40800	40800	40800	0
157	20240624	160900	110532550	40800	40800	40800	40800	0
158	20240624	160800	110532550	40800	40800	40800	40800	0
159	20240624	160700	110532550	40800	40800	40800	40800	0
160	20240624	160600	110532550	40800	40800	40800	40800	0
161	20240624	160500	110532550	40800	40800	40800	40800	0
162	20240624	160400	110532550	40800	40800	40800	40800	0
163	20240624	160300	110532550	40800	40800	40800	40800	0
164	20240624	160200	110532550	40800	40800	40800	40800	0
165	20240624	160100	110532550	40800	40800	40800	40800	0
166	20240624	160000	110532550	40800	40800	40800	40800	0
167	20240624	155900	110532550	40800	40800	40800	40800	0
168	20240624	155800	110532550	40800	40800	40800	40800	0
169	20240624	155700	110532550	40800	40800	40800	40800	0
170	20240624	155600	110532550	40800	40800	40800	40800	0
171	20240624	155500	110532550	40800	40800	40800	40800	0
172	20240624	155400	110532550	40800	40800	40800	40800	0
173	20240624	155300	110532550	40800	40800	40800	40800	0
174	20240624	155200	110532550	40800	40800	40800	40800	0
175	20240624	155100	110532550	40800	40800	40800	40800	0
176	20240624	155000	110532550	40800	40800	40800	40800	0
177	20240624	154900	110532550	40800	40800	40800	40800	0
178	20240624	154800	110532550	40800	40800	40800	40800	0
179	20240624	154700	110532550	40800	40800	40800	40800	0
180	20240624	154600	110532550	40800	40800	40800	40800	0
181	20240624	154500	110532550	40800	40800	40800	40800	0
182	20240624	154400	110532550	40800	40800	40800	40800	18
183	20240624	154300	110532550	40800	40800	40800	40800	0
184	20240624	154200	110532550	40800	40800	40800	40800	0
185	20240624	154100	110532550	40800	40800	40800	40800	0
186	20240624	154000	110532550	40800	40800	40800	40800	0
187	20240624	153900	110532550	40800	40800	40800	40800	0
188	20240624	153800	110532550	40800	40800	40800	40800	0
189	20240624	153700	110532550	40800	40800	40800	40800	0
190	20240624	153600	110532550	40800	40800	40800	40800	0
191	20240624	153500	110532550	40800	40800	40800	40800	0
192	20240624	153400	110532550	40800	40800	40800	40800	0
193	20240624	153300	110532550	40800	40800	40800	40800	0
194	20240624	153200	110532550	40800	40800	40800	40800	0
195	20240624	153100	110532550	40800	40800	40800	40800	0
196	20240624	153000	110532550	40800	40800	40800	40800	18
197	20240624	152900	109798150	40800	40800	40800	40800	0
198	20240624	152800	109798150	40800	40800	40800	40800	0
199	20240624	152700	109798150	40800	40800	40800	40800	0
200	20240624	152600	109798150	40800	40800	40800	40800	0
201	20240624	152500	109798150	40800	40800	40800	40800	0
202	20240624	152400	109798150	40800	40800	40800	40800	0
203	20240624	152300	109798150	40800	40800	40800	40800	0
204	20240624	152200	109798150	40800	40800	40800	40800	0
205	20240624	152100	109798150	40800	40800	40800	40800	0
206	20240624	152000	109798150	40800	40800	40800	40800	0
207	20240624	151900	109798150	40800	40800	40800	40800	0
208	20240624	151800	109798150	40800	40800	40800	40800	0
209	20240624	151700	109798150	40800	40800	40800	40800	0
210	20240624	151600	109798150	40800	40800	40800	40800	0
211	20240624	151500	109798150	40800	40800	40800	40800	0
212	20240624	151400	109798150	40800	40800	40800	40800	1
213	20240624	151300	109757350	40800	40800	40800	40800	10
214	20240624	151200	109349350	40750	40750	40750	40750	0
215	20240624	151100	109349350	40750	40750	40750	40750	0
216	20240624	151000	109349350	40750	40750	40750	40750	2
217	20240624	150900	109267850	40800	40800	40800	40800	0
218	20240624	150800	109267850	40800	40800	40800	40800	0
219	20240624	150700	109267850	40800	40800	40800	40800	0
220	20240624	150600	109267850	40800	40800	40800	40800	0
221	20240624	150500	109267850	40800	40800	40800	40800	0
222	20240624	150400	109267850	40800	40800	40800	40800	0
223	20240624	150300	109267850	40800	40800	40800	40800	0
224	20240624	150200	109267850	40800	40800	40800	40800	0
225	20240624	150100	109267850	40800	40800	40800	40800	0
226	20240624	150000	109267850	40800	40800	40800	40800	0
227	20240624	145900	109267850	40800	40800	40800	40800	0
228	20240624	145800	109267850	40800	40800	40800	40800	0
229	20240624	145700	109267850	40800	40800	40800	40800	0
230	20240624	145600	109267850	40800	40800	40800	40800	0
231	20240624	145500	109267850	40800	40800	40800	40800	0
232	20240624	145400	109267850	40800	40800	40800	40800	0
233	20240624	145300	109267850	40800	40800	40800	40800	0
234	20240624	145200	109267850	40800	40800	40800	40800	0
235	20240624	145100	109267850	40800	40800	40800	40800	0
236	20240624	145000	109267850	40800	40800	40800	40800	0
237	20240624	144900	109267850	40800	40800	40800	40800	0
238	20240624	144800	109267850	40800	40800	40800	40800	0
239	20240624	144700	109267850	40800	40800	40800	40800	10
240	20240624	144600	108859850	41000	41000	41000	41000	0
241	20240624	144500	108859850	41000	41000	41000	41000	0
242	20240624	144400	108859850	41000	41000	41000	41000	0
243	20240624	144300	108859850	41000	41000	41000	41000	0
244	20240624	144200	108859850	41000	41000	41000	41000	0
245	20240624	144100	108859850	41000	41000	41000	41000	0
246	20240624	144000	108859850	41000	41000	41000	41000	0
247	20240624	143900	108859850	41000	41000	41000	41000	0
248	20240624	143800	108859850	41000	41000	41000	41000	0
249	20240624	143700	108859850	41000	41000	41000	41000	0
250	20240624	143600	108859850	41000	41000	41000	41000	0
251	20240624	143500	108859850	41000	41000	41000	41000	0
252	20240624	143400	108859850	41000	41000	41000	41000	0
253	20240624	143300	108859850	41000	41000	41000	41000	0
254	20240624	143200	108859850	41000	41000	41000	41000	0
255	20240624	143100	108859850	41000	41000	41000	41000	0
256	20240624	143000	108859850	41000	41000	41000	41000	0
257	20240624	142900	108859850	41000	41000	41000	41000	0
258	20240624	142800	108859850	41000	41000	41000	41000	0
259	20240624	142700	108859850	41000	41000	41000	41000	0
260	20240624	142600	108859850	41000	41000	41000	41000	0
261	20240624	142500	108859850	41000	41000	41000	41000	0
262	20240624	142400	108859850	41000	41000	41000	41000	0
263	20240624	142300	108859850	41000	41000	41000	41000	0
264	20240624	142200	108859850	41000	41000	41000	41000	0
265	20240624	142100	108859850	41000	41000	41000	41000	0
266	20240624	142000	108859850	41000	41000	41000	41000	0
267	20240624	141900	108859850	41000	41000	41000	41000	0
268	20240624	141800	108859850	41000	41000	41000	41000	0
269	20240624	141700	108859850	41000	41000	41000	41000	0
270	20240624	141600	108859850	41000	41000	41000	41000	0
271	20240624	141500	108859850	41000	41000	41000	41000	0
272	20240624	141400	108859850	41000	41000	41000	41000	0
273	20240624	141300	108859850	41000	41000	41000	41000	0
274	20240624	141200	108859850	41000	41000	41000	41000	0
275	20240624	141100	108859850	41000	41000	41000	41000	0
276	20240624	141000	108859850	41000	41000	41000	41000	0
277	20240624	140900	108859850	41000	41000	41000	41000	0
278	20240624	140800	108859850	41000	41000	41000	41000	0
279	20240624	140700	108859850	41000	41000	41000	41000	0
280	20240624	140600	108859850	41000	41000	41000	41000	0
281	20240624	140500	108859850	41000	41000	41000	41000	0
282	20240624	140400	108859850	41000	41000	41000	41000	0
283	20240624	140300	108859850	41000	41000	41000	41000	0
284	20240624	140200	108859850	41000	41000	41000	41000	0
285	20240624	140100	108859850	41000	41000	41000	41000	0
286	20240624	140000	108859850	41000	41000	41000	41000	0
287	20240624	135900	108859850	41000	41000	41000	41000	0
288	20240624	135800	108859850	41000	41000	41000	41000	0
289	20240624	135700	108859850	41000	41000	41000	41000	0
290	20240624	135600	108859850	41000	41000	41000	41000	0
291	20240624	135500	108859850	41000	41000	41000	41000	0
292	20240624	135400	108859850	41000	41000	41000	41000	0
293	20240624	135300	108859850	41000	41000	41000	41000	0
294	20240624	135200	108859850	41000	41000	41000	41000	0
295	20240624	135100	108859850	41000	41000	41000	41000	0
296	20240624	135000	108859850	41000	41000	41000	41000	0
297	20240624	134900	108859850	41000	41000	41000	41000	0
298	20240624	134800	108859850	41000	41000	41000	41000	0
299	20240624	134700	108859850	41000	41000	41000	41000	0
300	20240624	134600	108859850	41000	41000	41000	41000	0
301	20240624	134500	108859850	41000	41000	41000	41000	0
302	20240624	134400	108859850	41000	41000	41000	41000	0
303	20240624	134300	108859850	41000	41000	41000	41000	0
304	20240624	134200	108859850	41000	41000	41000	41000	0
305	20240624	134100	108859850	41000	41000	41000	41000	0
306	20240624	134000	108859850	41000	41000	41000	41000	0
307	20240624	133900	108859850	41000	41000	41000	41000	0
308	20240624	133800	108859850	41000	41000	41000	41000	0
309	20240624	133700	108859850	41000	41000	41000	41000	119
310	20240624	133600	103980850	41050	41050	41050	41050	0
311	20240624	133500	103980850	41050	41050	41050	41050	0
312	20240624	133400	103980850	41050	41050	41050	41050	0
313	20240624	133300	103980850	41050	41050	41050	41050	0
314	20240624	133200	103980850	41050	41050	41050	41050	0
315	20240624	133100	103980850	41050	41050	41050	41050	0
316	20240624	133000	103980850	41050	41050	41050	41050	0
317	20240624	132900	103980850	41050	41050	41050	41050	0
318	20240624	132800	103980850	41050	41050	41050	41050	0
319	20240624	132700	103980850	41050	41050	41050	41050	0
320	20240624	132600	103980850	41050	41050	41050	41050	0
321	20240624	132500	103980850	41050	41050	41050	41050	0
322	20240624	132400	103980850	41050	41050	41050	41050	0
323	20240624	132300	103980850	41050	41050	41050	41050	1
324	20240624	132200	103939800	41000	41000	41000	41000	0
325	20240624	132100	103939800	41000	41000	41000	41000	5
326	20240624	132000	103734800	41000	41000	41000	41000	0
327	20240624	131900	103734800	41000	41000	41000	41000	0
328	20240624	131800	103734800	41000	41000	41000	41000	0
329	20240624	131700	103734800	41000	41000	41000	41000	0
330	20240624	131600	103734800	41000	41000	41000	41000	0
331	20240624	131500	103734800	41000	41000	41000	41000	0
332	20240624	131400	103734800	41000	41000	41000	41000	0
333	20240624	131300	103734800	41000	41000	41000	41000	0
334	20240624	131200	103734800	41000	41000	41000	41000	0
335	20240624	131100	103734800	41000	41000	41000	41000	0
336	20240624	131000	103734800	41000	41000	41000	41000	0
337	20240624	130900	103734800	41000	41000	41000	41000	0
338	20240624	130800	103734800	41000	41000	41000	41000	0
339	20240624	130700	103734800	41000	41000	41000	41000	0
340	20240624	130600	103734800	41000	41000	41000	41000	0
341	20240624	130500	103734800	41000	41000	41000	41000	0
342	20240624	130400	103734800	41000	41000	41000	41000	0
343	20240624	130300	103734800	41000	41000	41000	41000	0
344	20240624	130200	103734800	41000	41000	41000	41000	0
345	20240624	130100	103734800	41000	41000	41000	41000	0
346	20240624	130000	103734800	41000	41000	41000	41000	0
347	20240624	125900	103734800	41000	40950	41000	40950	75
348	20240624	125800	100663050	40750	40750	40750	40750	0
349	20240624	125700	100663050	40750	40750	40750	40750	0
350	20240624	125600	100663050	40750	40750	40750	40750	0
351	20240624	125500	100663050	40750	40750	40750	40750	0
352	20240624	125400	100663050	40750	40750	40750	40750	0
353	20240624	125300	100663050	40750	40750	40750	40750	0
354	20240624	125200	100663050	40750	40750	40750	40750	0
355	20240624	125100	100663050	40750	40750	40750	40750	0
356	20240624	125000	100663050	40750	40750	40750	40750	0
357	20240624	124900	100663050	40750	40750	40750	40750	13
358	20240624	124800	100133300	40700	40700	40700	40700	0
359	20240624	124700	100133300	40700	40700	40700	40700	0
360	20240624	124600	100133300	40700	40700	40700	40700	0
361	20240624	124500	100133300	40700	40700	40700	40700	0
362	20240624	124400	100133300	40700	40700	40700	40700	0
363	20240624	124300	100133300	40700	40700	40700	40700	0
364	20240624	124200	100133300	40700	40700	40700	40700	0
365	20240624	124100	100133300	40700	40700	40700	40700	0
366	20240624	124000	100133300	40700	40700	40700	40700	0
367	20240624	123900	100133300	40700	40700	40700	40700	0
368	20240624	123800	100133300	40700	40700	40700	40700	1
369	20240624	123700	100092600	40650	40650	40650	40650	3
370	20240624	123600	99970650	40650	40650	40650	40650	3
371	20240624	123500	99848700	40650	40650	40650	40650	2
372	20240624	123400	99767400	40650	40650	40650	40650	2
373	20240624	123300	99686100	40650	40650	40650	40650	0
374	20240624	123200	99686100	40650	40650	40650	40650	2
375	20240624	123100	99604800	40650	40650	40650	40650	0
376	20240624	123000	99604800	40650	40650	40650	40650	2
377	20240624	122900	99523500	40650	40650	40650	40650	0
378	20240624	122800	99523500	40650	40650	40650	40650	0
379	20240624	122700	99523500	40650	40650	40650	40650	0
380	20240624	122600	99523500	40650	40650	40650	40650	0
381	20240624	122500	99523500	40650	40650	40650	40650	0
382	20240624	122400	99523500	40650	40650	40650	40650	0
383	20240624	122300	99523500	40650	40650	40650	40650	0
384	20240624	122200	99523500	40650	40650	40650	40650	10
385	20240624	122100	99117000	40650	40650	40650	40650	1
386	20240624	122000	99076350	40650	40650	40650	40650	3
387	20240624	121900	98954400	40650	40650	40650	40650	0
388	20240624	121800	98954400	40650	40650	40650	40650	0
389	20240624	121700	98954400	40650	40650	40650	40650	0
390	20240624	121600	98954400	40650	40650	40650	40650	0
391	20240624	121500	98954400	40650	40650	40650	40650	2
392	20240624	121400	98873100	40950	40950	40950	40950	0
393	20240624	121300	98873100	40950	40950	40950	40950	0
394	20240624	121200	98873100	40950	40950	40950	40950	0
395	20240624	121100	98873100	40950	40950	40950	40950	0
396	20240624	121000	98873100	40950	40950	40950	40950	0
397	20240624	120900	98873100	40950	40950	40950	40950	0
398	20240624	120800	98873100	40950	40950	40950	40950	0
399	20240624	120700	98873100	40950	40950	40950	40950	0
400	20240624	120600	98873100	40950	40950	40950	40950	0
401	20240624	120500	98873100	40950	40950	40950	40950	0
402	20240624	120400	98873100	40950	40950	40950	40950	0
403	20240624	120300	98873100	40950	40950	40950	40950	0
404	20240624	120200	98873100	40950	40950	40950	40950	0
405	20240624	120100	98873100	40950	40950	40950	40950	0
406	20240624	120000	98873100	40950	40950	40950	40950	0
407	20240624	115900	98873100	40950	40950	40950	40950	0
408	20240624	115800	98873100	40950	40950	40950	40950	0
409	20240624	115700	98873100	40950	40950	40950	40950	0
410	20240624	115600	98873100	40950	40950	40950	40950	0
411	20240624	115500	98873100	40950	40950	40950	40950	0
412	20240624	115400	98873100	40950	40950	40950	40950	0
413	20240624	115300	98873100	40950	40950	40950	40950	0
414	20240624	115200	98873100	40950	40950	40950	40950	1
415	20240624	115100	98832150	40600	40550	40600	40500	130
416	20240624	115000	93564050	40550	40550	40550	40550	0
417	20240624	114900	93564050	40550	40550	40550	40550	0
418	20240624	114800	93564050	40550	40550	40550	40550	0
419	20240624	114700	93564050	40550	40600	40600	40550	606
420	20240624	114600	68962250	40650	40650	40650	40650	2
421	20240624	114500	68880950	40650	40650	40650	40650	0
422	20240624	114400	68880950	40650	40650	40650	40650	1
423	20240624	114300	68840300	40700	40650	40700	40650	12
424	20240624	114200	68352000	40650	40650	40650	40650	70
425	20240624	114100	65506500	40700	40700	40700	40700	4
426	20240624	114000	65343700	40700	40700	40700	40700	25
427	20240624	113900	64326200	40700	40700	40700	40700	2
428	20240624	113800	64244800	40900	40900	40900	40900	0
429	20240624	113700	64244800	40900	40900	40900	40900	0
430	20240624	113600	64244800	40900	40900	40900	40900	0
431	20240624	113500	64244800	40900	40900	40900	40900	0
432	20240624	113400	64244800	40900	40900	40900	40900	0
433	20240624	113300	64244800	40900	40900	40900	40900	1
434	20240624	113200	64203900	40700	40700	40700	40700	0
435	20240624	113100	64203900	40700	40700	40700	40700	0
436	20240624	113000	64203900	40700	40700	40700	40700	25
437	20240624	112900	63186400	40600	40600	40600	40600	0
438	20240624	112800	63186400	40600	40650	40650	40600	28
439	20240624	112700	62048700	40650	40650	40650	40650	4
440	20240624	112600	61886100	40700	40750	40750	40700	73
441	20240624	112500	58914900	41000	41000	41000	41000	0
442	20240624	112400	58914900	41000	41000	41000	41000	0
443	20240624	112300	58914900	41000	41000	41000	41000	0
444	20240624	112200	58914900	41000	41000	41000	41000	0
445	20240624	112100	58914900	41000	41000	41000	41000	0
446	20240624	112000	58914900	41000	41000	41000	41000	0
447	20240624	111900	58914900	41000	41000	41000	41000	0
448	20240624	111800	58914900	41000	41000	41000	41000	0
449	20240624	111700	58914900	41000	41000	41000	41000	0
450	20240624	111600	58914900	41000	41000	41000	41000	0
451	20240624	111500	58914900	41000	41000	41000	41000	0
452	20240624	111400	58914900	41000	41000	41000	41000	0
453	20240624	111300	58914900	41000	41000	41000	41000	0
454	20240624	111200	58914900	41000	41000	41000	41000	0
455	20240624	111100	58914900	41000	41000	41000	41000	0
456	20240624	111000	58914900	41000	41000	41000	41000	0
457	20240624	110900	58914900	41000	41000	41000	41000	25
458	20240624	110800	57889900	41000	41000	41000	41000	0
459	20240624	110700	57889900	41000	41000	41000	41000	0
460	20240624	110600	57889900	41000	41000	41000	41000	0
461	20240624	110500	57889900	41000	41000	41000	41000	0
462	20240624	110400	57889900	41000	41000	41000	41000	0
463	20240624	110300	57889900	41000	41000	41000	41000	0
464	20240624	110200	57889900	41000	41000	41000	41000	0
465	20240624	110100	57889900	41000	41000	41000	41000	0
466	20240624	110000	57889900	41000	41000	41000	41000	1
467	20240624	105900	57848900	40700	40700	40700	40700	0
468	20240624	105800	57848900	40700	40700	40700	40700	0
469	20240624	105700	57848900	40700	40700	40700	40700	0
470	20240624	105600	57848900	40700	40700	40700	40700	0
471	20240624	105500	57848900	40700	40700	40700	40700	0
472	20240624	105400	57848900	40700	40700	40700	40700	0
473	20240624	105300	57848900	40700	40700	40700	40700	0
474	20240624	105200	57848900	40700	40700	40700	40700	0
475	20240624	105100	57848900	40700	40700	40700	40700	0
476	20240624	105000	57848900	40700	40700	40700	40700	0
477	20240624	104900	57848900	40700	40700	40700	40700	0
478	20240624	104800	57848900	40700	40700	40700	40700	0
479	20240624	104700	57848900	40700	40700	40700	40700	0
480	20240624	104600	57848900	40700	40700	40700	40700	0
481	20240624	104500	57848900	40700	40700	40700	40700	0
482	20240624	104400	57848900	40700	40650	40700	40650	71
483	20240624	104300	54961950	40650	40650	40650	40650	0
484	20240624	104200	54961950	40650	40650	40650	40650	0
485	20240624	104100	54961950	40650	40650	40650	40650	0
486	20240624	104000	54961950	40650	40650	40650	40650	74
487	20240624	103900	51953850	40700	40700	40700	40700	4
488	20240624	103800	51791050	40700	40700	40700	40700	0
489	20240624	103700	51791050	40700	40700	40700	40700	0
490	20240624	103600	51791050	40700	40700	40700	40700	0
491	20240624	103500	51791050	40700	40700	40700	40700	0
492	20240624	103400	51791050	40700	40700	40700	40700	0
493	20240624	103300	51791050	40700	40700	40700	40700	20
494	20240624	103200	50977050	40700	40700	40700	40700	10
495	20240624	103100	50570050	40700	40700	40700	40700	0
496	20240624	103000	50570050	40700	40700	40700	40700	0
497	20240624	102900	50570050	40700	40700	40700	40700	0
498	20240624	102800	50570050	40700	40700	40700	40700	0
499	20240624	102700	50570050	40700	40700	40700	40700	0
500	20240624	102600	50570050	40700	40700	40700	40700	0
501	20240624	102500	50570050	40700	40700	40700	40700	0
502	20240624	102400	50570050	40700	40700	40700	40700	1
503	20240624	102300	50529350	40700	40700	40700	40700	2
504	20240624	102200	50447950	40650	40650	40650	40650	0
505	20240624	102100	50447950	40650	40650	40650	40650	25
506	20240624	102000	49431700	40600	40850	40900	40600	722
507	20240624	101900	20095900	40900	40900	40900	40900	1
508	20240624	101800	20055000	40900	40900	40900	40900	0
509	20240624	101700	20055000	40900	40900	40900	40900	0
510	20240624	101600	20055000	40900	40900	40900	40900	1
511	20240624	101500	20014100	40900	40900	40900	40900	0
512	20240624	101400	20014100	40900	40900	40900	40900	2
513	20240624	101300	19932300	40900	40900	40900	40900	3
514	20240624	101200	19809600	40900	40900	40900	40900	0
515	20240624	101100	19809600	40900	40900	40900	40900	0
516	20240624	101000	19809600	40900	40900	40900	40900	0
517	20240624	100900	19809600	40900	40900	40900	40900	0
518	20240624	100800	19809600	40900	40900	40900	40900	1
519	20240624	100700	19768700	40900	40900	40900	40900	1
520	20240624	100600	19727800	40900	40900	40900	40900	0
521	20240624	100500	19727800	40900	40900	40900	40900	3
522	20240624	100400	19605100	40900	40900	40900	40900	3
523	20240624	100300	19482400	40900	40900	40900	40900	6
524	20240624	100200	19237000	40900	40900	40900	40900	2
525	20240624	100100	19155200	41050	41050	41050	41050	0
526	20240624	100000	19155200	41050	41050	41050	41050	1
527	20240624	095900	19114150	40900	40900	40900	40900	0
528	20240624	095800	19114150	40900	40900	40900	40900	2
529	20240624	095700	19032350	40900	40900	40900	40900	0
530	20240624	095600	19032350	40900	40900	40900	40900	11
531	20240624	095500	18582450	41250	41250	41250	41250	0
532	20240624	095400	18582450	41250	41250	41250	41250	0
533	20240624	095300	18582450	41250	41250	41250	41250	0
534	20240624	095200	18582450	41250	41250	41250	41250	0
535	20240624	095100	18582450	41250	41250	41250	41250	0
536	20240624	095000	18582450	41250	41250	41250	41250	0
537	20240624	094900	18582450	41250	41250	41250	41250	0
538	20240624	094800	18582450	41250	41250	41250	41250	0
539	20240624	094700	18582450	41250	41250	41250	41250	0
540	20240624	094600	18582450	41250	41250	41250	41250	0
541	20240624	094500	18582450	41250	41250	41250	41250	3
542	20240624	094400	18458700	41250	41250	41250	41250	0
543	20240624	094300	18458700	41250	41250	41250	41250	1
544	20240624	094200	18417450	40900	40900	40900	40900	0
545	20240624	094100	18417450	40900	40900	40900	40900	0
546	20240624	094000	18417450	40900	40900	40900	40900	0
547	20240624	093900	18417450	40900	40900	40900	40900	0
548	20240624	093800	18417450	40900	40900	40900	40900	0
549	20240624	093700	18417450	40900	40900	40900	40900	0
550	20240624	093600	18417450	40900	40900	40900	40900	0
551	20240624	093500	18417450	40900	41050	41050	40850	350
552	20240624	093400	4103300	41000	41000	41000	41000	0
553	20240624	093300	4103300	41000	41000	41000	41000	0
554	20240624	093200	4103300	41000	41000	41000	41000	0
555	20240624	093100	4103300	41000	41000	41000	41000	0
556	20240624	093000	4103300	41000	41000	41000	41000	0
557	20240624	092900	4103300	41000	41000	41000	41000	0
558	20240624	092800	4103300	41000	41000	41000	41000	0
559	20240624	092700	4103300	41000	41000	41000	41000	0
560	20240624	092600	4103300	41000	41000	41000	41000	0
561	20240624	092500	4103300	41000	41000	41000	41000	0
562	20240624	092400	4103300	41000	41000	41000	41000	0
563	20240624	092300	4103300	41000	41000	41000	41000	0
564	20240624	092200	4103300	41000	41000	41000	41000	0
565	20240624	092100	4103300	41000	41000	41000	41000	0
566	20240624	092000	4103300	41000	41000	41000	41000	0
567	20240624	091900	4103300	41000	41000	41000	41000	0
568	20240624	091800	4103300	41000	41000	41000	41000	0
569	20240624	091700	4103300	41000	41000	41000	41000	2
570	20240624	091600	4021300	40950	40950	40950	40950	0
571	20240624	091500	4021300	40950	40950	40950	40950	0
572	20240624	091400	4021300	40950	40950	40950	40950	0
573	20240624	091300	4021300	40950	40950	40950	40950	0
574	20240624	091200	4021300	40950	40950	40950	40950	0
575	20240624	091100	4021300	40950	41100	41150	40950	91
576	20240624	091000	288150	41550	41550	41550	41550	0
577	20240624	090900	288150	41550	41550	41550	41550	0
578	20240624	090800	288150	41550	41550	41550	41550	0
579	20240624	090700	288150	41550	41550	41550	41550	0
580	20240624	090600	288150	41550	41550	41550	41550	0
581	20240624	090500	288150	41550	41550	41550	41550	0
582	20240624	090400	288150	41550	41550	41550	41550	0
583	20240624	090300	288150	41550	41550	41550	41550	0
584	20240624	090200	288150	41550	41550	41550	41550	1
585	20240624	090100	246600	41100	41100	41100	41100	0
586	20240624	090000	246600	41100	41100	41100	41100	6