KissMeData/004700/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184300	29496450	49800	49800	49800	49800	17
3	20240619	184200	29496450	49800	49800	49800	49800	0
4	20240619	184100	29496450	49800	49800	49800	49800	0
5	20240619	184000	29496450	49800	49800	49800	49800	0
6	20240619	183900	29496450	49800	49800	49800	49800	0
7	20240619	183800	29496450	49800	49800	49800	49800	0
8	20240619	183700	29496450	49800	49800	49800	49800	0
9	20240619	183600	29496450	49800	49800	49800	49800	0
10	20240619	183500	29496450	49800	49800	49800	49800	0
11	20240619	183400	29496450	49800	49800	49800	49800	0
12	20240619	183300	29496450	49800	49800	49800	49800	0
13	20240619	183200	29496450	49800	49800	49800	49800	0
14	20240619	183100	29496450	49800	49800	49800	49800	0
15	20240619	183000	29496450	49800	49800	49800	49800	0
16	20240619	182900	29496450	49800	49800	49800	49800	0
17	20240619	182800	29496450	49800	49800	49800	49800	0
18	20240619	182700	29496450	49800	49800	49800	49800	0
19	20240619	182600	29496450	49800	49800	49800	49800	0
20	20240619	182500	29496450	49800	49800	49800	49800	0
21	20240619	182400	29496450	49800	49800	49800	49800	0
22	20240619	182300	29496450	49800	49800	49800	49800	0
23	20240619	182200	29496450	49800	49800	49800	49800	0
24	20240619	182100	29496450	49800	49800	49800	49800	0
25	20240619	182000	29496450	49800	49800	49800	49800	0
26	20240619	181900	29496450	49800	49800	49800	49800	0
27	20240619	181800	29496450	49800	49800	49800	49800	0
28	20240619	181700	29496450	49800	49800	49800	49800	0
29	20240619	181600	29496450	49800	49800	49800	49800	0
30	20240619	181500	29496450	49800	49800	49800	49800	0
31	20240619	181400	29496450	49800	49800	49800	49800	0
32	20240619	181300	29496450	49800	49800	49800	49800	17
33	20240619	181200	29496450	49800	49800	49800	49800	0
34	20240619	181100	29496450	49800	49800	49800	49800	0
35	20240619	181000	29496450	49800	49800	49800	49800	0
36	20240619	180900	29496450	49800	49800	49800	49800	0
37	20240619	180800	29496450	49800	49800	49800	49800	0
38	20240619	180700	29496450	49800	49800	49800	49800	0
39	20240619	180600	29496450	49800	49800	49800	49800	0
40	20240619	180500	29496450	49800	49800	49800	49800	0
41	20240619	180400	29496450	49800	49800	49800	49800	0
42	20240619	180300	29496450	49800	49800	49800	49800	0
43	20240619	180200	29496450	49800	49800	49800	49800	0
44	20240619	180100	29496450	49800	49800	49800	49800	0
45	20240619	180000	29496450	49800	49800	49800	49800	0
46	20240619	175900	29496450	49800	49800	49800	49800	0
47	20240619	175800	29496450	49800	49800	49800	49800	0
48	20240619	175700	29496450	49800	49800	49800	49800	0
49	20240619	175600	29496450	49800	49800	49800	49800	0
50	20240619	175500	29496450	49800	49800	49800	49800	0
51	20240619	175400	29496450	49800	49800	49800	49800	0
52	20240619	175300	29496450	49800	49800	49800	49800	0
53	20240619	175200	29496450	49800	49800	49800	49800	0
54	20240619	175100	29496450	49800	49800	49800	49800	0
55	20240619	175000	29496450	49800	49800	49800	49800	0
56	20240619	174900	29496450	49800	49800	49800	49800	0
57	20240619	174800	29496450	49800	49800	49800	49800	0
58	20240619	174700	29496450	49800	49800	49800	49800	0
59	20240619	174600	29496450	49800	49800	49800	49800	0
60	20240619	174500	29496450	49800	49800	49800	49800	0
61	20240619	174400	29496450	49800	49800	49800	49800	0
62	20240619	174300	29496450	49800	49800	49800	49800	17
63	20240619	174200	29496450	49800	49800	49800	49800	0
64	20240619	174100	29496450	49800	49800	49800	49800	0
65	20240619	174000	29496450	49800	49800	49800	49800	0
66	20240619	173900	29496450	49800	49800	49800	49800	0
67	20240619	173800	29496450	49800	49800	49800	49800	0
68	20240619	173700	29496450	49800	49800	49800	49800	0
69	20240619	173600	29496450	49800	49800	49800	49800	0
70	20240619	173500	29496450	49800	49800	49800	49800	0
71	20240619	173400	29496450	49800	49800	49800	49800	0
72	20240619	173300	29496450	49800	49800	49800	49800	0
73	20240619	173200	29496450	49800	49800	49800	49800	0
74	20240619	173100	29496450	49800	49800	49800	49800	0
75	20240619	173000	29496450	49800	49800	49800	49800	0
76	20240619	172900	29496450	49800	49800	49800	49800	0
77	20240619	172800	29496450	49800	49800	49800	49800	0
78	20240619	172700	29496450	49800	49800	49800	49800	0
79	20240619	172600	29496450	49800	49800	49800	49800	0
80	20240619	172500	29496450	49800	49800	49800	49800	0
81	20240619	172400	29496450	49800	49800	49800	49800	0
82	20240619	172300	29496450	49800	49800	49800	49800	0
83	20240619	172200	29496450	49800	49800	49800	49800	0
84	20240619	172100	29496450	49800	49800	49800	49800	0
85	20240619	172000	29496450	49800	49800	49800	49800	0
86	20240619	171900	29496450	49800	49800	49800	49800	0
87	20240619	171800	29496450	49800	49800	49800	49800	0
88	20240619	171700	29496450	49800	49800	49800	49800	0
89	20240619	171600	29496450	49800	49800	49800	49800	0
90	20240619	171500	29496450	49800	49800	49800	49800	0
91	20240619	171400	29496450	49800	49800	49800	49800	0
92	20240619	171300	29496450	49800	49800	49800	49800	17
93	20240619	171200	29496450	49800	49800	49800	49800	0
94	20240619	171100	29496450	49800	49800	49800	49800	0
95	20240619	171000	29496450	49800	49800	49800	49800	0
96	20240619	170900	29496450	49800	49800	49800	49800	0
97	20240619	170800	29496450	49800	49800	49800	49800	0
98	20240619	170700	29496450	49800	49800	49800	49800	0
99	20240619	170600	29496450	49800	49800	49800	49800	0
100	20240619	170500	29496450	49800	49800	49800	49800	0
101	20240619	170400	29496450	49800	49800	49800	49800	0
102	20240619	170300	29496450	49800	49800	49800	49800	0
103	20240619	170200	29496450	49800	49800	49800	49800	0
104	20240619	170100	29496450	49800	49800	49800	49800	0
105	20240619	170000	29496450	49800	49800	49800	49800	0
106	20240619	165900	29496450	49800	49800	49800	49800	0
107	20240619	165800	29496450	49800	49800	49800	49800	0
108	20240619	165700	29496450	49800	49800	49800	49800	0
109	20240619	165600	29496450	49800	49800	49800	49800	0
110	20240619	165500	29496450	49800	49800	49800	49800	0
111	20240619	165400	29496450	49800	49800	49800	49800	0
112	20240619	165300	29496450	49800	49800	49800	49800	0
113	20240619	165200	29496450	49800	49800	49800	49800	0
114	20240619	165100	29496450	49800	49800	49800	49800	0
115	20240619	165000	29496450	49800	49800	49800	49800	0
116	20240619	164900	29496450	49800	49800	49800	49800	0
117	20240619	164800	29496450	49800	49800	49800	49800	0
118	20240619	164700	29496450	49800	49800	49800	49800	0
119	20240619	164600	29496450	49800	49800	49800	49800	0
120	20240619	164500	29496450	49800	49800	49800	49800	0
121	20240619	164400	29496450	49800	49800	49800	49800	0
122	20240619	164300	29496450	49800	49800	49800	49800	17
123	20240619	164200	29496450	49800	49800	49800	49800	0
124	20240619	164100	29496450	49800	49800	49800	49800	0
125	20240619	164000	29496450	49800	49800	49800	49800	0
126	20240619	163900	29496450	49800	49800	49800	49800	0
127	20240619	163800	29496450	49800	49800	49800	49800	0
128	20240619	163700	29496450	49800	49800	49800	49800	0
129	20240619	163600	29496450	49800	49800	49800	49800	0
130	20240619	163500	29496450	49800	49800	49800	49800	0
131	20240619	163400	29496450	49800	49800	49800	49800	0
132	20240619	163300	29496450	49800	49800	49800	49800	0
133	20240619	163200	29496450	49800	49800	49800	49800	0
134	20240619	163100	29496450	49800	49800	49800	49800	0
135	20240619	163000	29496450	49800	49800	49800	49800	0
136	20240619	162900	29496450	49800	49800	49800	49800	0
137	20240619	162800	29496450	49800	49800	49800	49800	0
138	20240619	162700	29496450	49800	49800	49800	49800	0
139	20240619	162600	29496450	49800	49800	49800	49800	0
140	20240619	162500	29496450	49800	49800	49800	49800	0
141	20240619	162400	29496450	49800	49800	49800	49800	0
142	20240619	162300	29496450	49800	49800	49800	49800	0
143	20240619	162200	29496450	49800	49800	49800	49800	0
144	20240619	162100	29496450	49800	49800	49800	49800	0
145	20240619	162000	29496450	49800	49800	49800	49800	0
146	20240619	161900	29496450	49800	49800	49800	49800	0
147	20240619	161800	29496450	49800	49800	49800	49800	0
148	20240619	161700	29496450	49800	49800	49800	49800	0
149	20240619	161600	29496450	49800	49800	49800	49800	0
150	20240619	161500	29496450	49800	49800	49800	49800	0
151	20240619	161400	29496450	49800	49800	49800	49800	0
152	20240619	161300	29496450	49800	49800	49800	49800	17
153	20240619	161200	29496450	49800	49800	49800	49800	0
154	20240619	161100	29496450	49800	49800	49800	49800	0
155	20240619	161000	29496450	49800	49800	49800	49800	0
156	20240619	160900	29496450	49800	49800	49800	49800	0
157	20240619	160800	29496450	49800	49800	49800	49800	0
158	20240619	160700	29496450	49800	49800	49800	49800	0
159	20240619	160600	29496450	49800	49800	49800	49800	0
160	20240619	160500	29496450	49800	49800	49800	49800	0
161	20240619	160400	29496450	49800	49800	49800	49800	0
162	20240619	160300	29496450	49800	49800	49800	49800	0
163	20240619	160200	29496450	49800	49800	49800	49800	0
164	20240619	160100	29496450	49800	49800	49800	49800	0
165	20240619	160000	29496450	49800	49800	49800	49800	0
166	20240619	155900	29496450	49800	49800	49800	49800	0
167	20240619	155800	29496450	49800	49800	49800	49800	0
168	20240619	155700	29496450	49800	49800	49800	49800	0
169	20240619	155600	29496450	49800	49800	49800	49800	0
170	20240619	155500	29496450	49800	49800	49800	49800	0
171	20240619	155400	29496450	49800	49800	49800	49800	0
172	20240619	155300	29496450	49800	49800	49800	49800	0
173	20240619	155200	29496450	49800	49800	49800	49800	0
174	20240619	155100	29496450	49800	49800	49800	49800	0
175	20240619	155000	29496450	49800	49800	49800	49800	0
176	20240619	154900	29496450	49800	49800	49800	49800	0
177	20240619	154800	29496450	49800	49800	49800	49800	0
178	20240619	154700	29496450	49800	49800	49800	49800	0
179	20240619	154600	29496450	49800	49800	49800	49800	0
180	20240619	154500	29496450	49800	49800	49800	49800	0
181	20240619	154400	29496450	49800	49800	49800	49800	0
182	20240619	154300	29496450	49800	49800	49800	49800	17
183	20240619	154200	29496450	49800	49800	49800	49800	0
184	20240619	154100	29496450	49800	49800	49800	49800	0
185	20240619	154000	29496450	49800	49800	49800	49800	0
186	20240619	153900	29496450	49800	49800	49800	49800	0
187	20240619	153800	29496450	49800	49800	49800	49800	0
188	20240619	153700	29496450	49800	49800	49800	49800	0
189	20240619	153600	29496450	49800	49800	49800	49800	0
190	20240619	153500	29496450	49800	49800	49800	49800	0
191	20240619	153400	29496450	49800	49800	49800	49800	0
192	20240619	153300	29496450	49800	49800	49800	49800	0
193	20240619	153200	29496450	49800	49800	49800	49800	0
194	20240619	153100	29496450	49800	49800	49800	49800	0
195	20240619	153000	29496450	49800	49800	49800	49800	17
196	20240619	152900	28649850	49700	49700	49700	49700	0
197	20240619	152800	28649850	49700	49700	49700	49700	0
198	20240619	152700	28649850	49700	49700	49700	49700	0
199	20240619	152600	28649850	49700	49700	49700	49700	0
200	20240619	152500	28649850	49700	49700	49700	49700	0
201	20240619	152400	28649850	49700	49700	49700	49700	0
202	20240619	152300	28649850	49700	49700	49700	49700	0
203	20240619	152200	28649850	49700	49700	49700	49700	0
204	20240619	152100	28649850	49700	49700	49700	49700	0
205	20240619	152000	28649850	49700	49700	49700	49700	0
206	20240619	151900	28649850	49700	49700	49700	49700	0
207	20240619	151800	28649850	49700	49700	49700	49700	0
208	20240619	151700	28649850	49700	49700	49700	49700	1
209	20240619	151600	28600150	49700	49700	49700	49700	2
210	20240619	151500	28500750	49850	49850	49850	49850	0
211	20240619	151400	28500750	49850	49850	49850	49850	0
212	20240619	151300	28500750	49850	49850	49850	49850	0
213	20240619	151200	28500750	49850	49850	49850	49850	0
214	20240619	151100	28500750	49850	49850	49850	49850	0
215	20240619	151000	28500750	49850	49850	49850	49850	1
216	20240619	150900	28450900	49700	49700	49700	49700	1
217	20240619	150800	28401200	49700	49700	49700	49700	9
218	20240619	150700	27953900	49700	49700	49700	49700	0
219	20240619	150600	27953900	49700	49700	49700	49700	0
220	20240619	150500	27953900	49700	49700	49700	49700	0
221	20240619	150400	27953900	49700	49700	49700	49700	0
222	20240619	150300	27953900	49700	49700	49700	49700	0
223	20240619	150200	27953900	49700	49700	49700	49700	1
224	20240619	150100	27904200	49850	49850	49850	49850	0
225	20240619	150000	27904200	49850	49850	49850	49850	0
226	20240619	145900	27904200	49850	49850	49850	49850	0
227	20240619	145800	27904200	49850	49850	49850	49850	0
228	20240619	145700	27904200	49850	49850	49850	49850	1
229	20240619	145600	27854350	49750	49750	49750	49750	0
230	20240619	145500	27854350	49750	49750	49750	49750	1
231	20240619	145400	27804600	49750	49750	49750	49750	0
232	20240619	145300	27804600	49750	49750	49750	49750	0
233	20240619	145200	27804600	49750	49750	49750	49750	0
234	20240619	145100	27804600	49750	49750	49750	49750	0
235	20240619	145000	27804600	49750	49750	49750	49750	0
236	20240619	144900	27804600	49750	49750	49750	49750	3
237	20240619	144800	27655350	49950	49950	49950	49950	0
238	20240619	144700	27655350	49950	49950	49950	49950	0
239	20240619	144600	27655350	49950	49950	49950	49950	0
240	20240619	144500	27655350	49950	49950	49950	49950	0
241	20240619	144400	27655350	49950	49950	49950	49950	0
242	20240619	144300	27655350	49950	49950	49950	49950	0
243	20240619	144200	27655350	49950	49950	49950	49950	0
244	20240619	144100	27655350	49950	49950	49950	49950	0
245	20240619	144000	27655350	49950	49950	49950	49950	0
246	20240619	143900	27655350	49950	49950	49950	49950	0
247	20240619	143800	27655350	49950	49950	49950	49950	0
248	20240619	143700	27655350	49950	49950	49950	49950	0
249	20240619	143600	27655350	49950	49950	49950	49950	0
250	20240619	143500	27655350	49950	49950	49950	49950	0
251	20240619	143400	27655350	49950	49950	49950	49950	0
252	20240619	143300	27655350	49950	49950	49950	49950	0
253	20240619	143200	27655350	49950	49950	49950	49950	0
254	20240619	143100	27655350	49950	49950	49950	49950	0
255	20240619	143000	27655350	49950	49950	49950	49950	0
256	20240619	142900	27655350	49950	49950	49950	49950	0
257	20240619	142800	27655350	49950	49950	49950	49950	0
258	20240619	142700	27655350	49950	49950	49950	49950	0
259	20240619	142600	27655350	49950	49950	49950	49950	0
260	20240619	142500	27655350	49950	49950	49950	49950	0
261	20240619	142400	27655350	49950	49950	49950	49950	0
262	20240619	142300	27655350	49950	49950	49950	49950	0
263	20240619	142200	27655350	49950	49950	49950	49950	0
264	20240619	142100	27655350	49950	49950	49950	49950	0
265	20240619	142000	27655350	49950	49950	49950	49950	0
266	20240619	141900	27655350	49950	49950	49950	49950	0
267	20240619	141800	27655350	49950	49950	49950	49950	0
268	20240619	141700	27655350	49950	49950	49950	49950	0
269	20240619	141600	27655350	49950	49950	49950	49950	0
270	20240619	141500	27655350	49950	49950	49950	49950	0
271	20240619	141400	27655350	49950	49950	49950	49950	0
272	20240619	141300	27655350	49950	49950	49950	49950	0
273	20240619	141200	27655350	49950	49950	49950	49950	0
274	20240619	141100	27655350	49950	49950	49950	49950	0
275	20240619	141000	27655350	49950	49950	49950	49950	0
276	20240619	140900	27655350	49950	49950	49950	49950	0
277	20240619	140800	27655350	49950	49950	49950	49950	0
278	20240619	140700	27655350	49950	49950	49950	49950	0
279	20240619	140600	27655350	49950	49950	49950	49950	0
280	20240619	140500	27655350	49950	49950	49950	49950	0
281	20240619	140400	27655350	49950	49950	49950	49950	0
282	20240619	140300	27655350	49950	49950	49950	49950	0
283	20240619	140200	27655350	49950	49950	49950	49950	0
284	20240619	140100	27655350	49950	49950	49950	49950	0
285	20240619	140000	27655350	49950	49950	49950	49950	0
286	20240619	135900	27655350	49950	49950	49950	49950	0
287	20240619	135800	27655350	49950	49950	49950	49950	0
288	20240619	135700	27655350	49950	49950	49950	49950	0
289	20240619	135600	27655350	49950	49950	49950	49950	0
290	20240619	135500	27655350	49950	49950	49950	49950	0
291	20240619	135400	27655350	49950	49950	49950	49950	0
292	20240619	135300	27655350	49950	49950	49950	49950	0
293	20240619	135200	27655350	49950	49950	49950	49950	0
294	20240619	135100	27655350	49950	49950	49950	49950	0
295	20240619	135000	27655350	49950	49950	49950	49950	0
296	20240619	134900	27655350	49950	49950	49950	49950	0
297	20240619	134800	27655350	49950	49950	49950	49950	0
298	20240619	134700	27655350	49950	49950	49950	49950	0
299	20240619	134600	27655350	49950	49950	49950	49950	0
300	20240619	134500	27655350	49950	49950	49950	49950	0
301	20240619	134400	27655350	49950	49950	49950	49950	0
302	20240619	134300	27655350	49950	49950	49950	49950	0
303	20240619	134200	27655350	49950	49950	49950	49950	0
304	20240619	134100	27655350	49950	49950	49950	49950	0
305	20240619	134000	27655350	49950	49950	49950	49950	0
306	20240619	133900	27655350	49950	49950	49950	49950	0
307	20240619	133800	27655350	49950	49950	49950	49950	0
308	20240619	133700	27655350	49950	49950	49950	49950	0
309	20240619	133600	27655350	49950	49950	49950	49950	0
310	20240619	133500	27655350	49950	49950	49950	49950	0
311	20240619	133400	27655350	49950	49950	49950	49950	0
312	20240619	133300	27655350	49950	49950	49950	49950	0
313	20240619	133200	27655350	49950	49950	49950	49950	0
314	20240619	133100	27655350	49950	49950	49950	49950	0
315	20240619	133000	27655350	49950	49950	49950	49950	0
316	20240619	132900	27655350	49950	49950	49950	49950	0
317	20240619	132800	27655350	49950	49950	49950	49950	0
318	20240619	132700	27655350	49950	49950	49950	49950	0
319	20240619	132600	27655350	49950	49950	49950	49950	0
320	20240619	132500	27655350	49950	49950	49950	49950	0
321	20240619	132400	27655350	49950	49950	49950	49950	0
322	20240619	132300	27655350	49950	49950	49950	49950	0
323	20240619	132200	27655350	49950	49950	49950	49950	0
324	20240619	132100	27655350	49950	49950	49950	49950	0
325	20240619	132000	27655350	49950	49950	49950	49950	0
326	20240619	131900	27655350	49950	49950	49950	49950	0
327	20240619	131800	27655350	49950	49950	49950	49950	0
328	20240619	131700	27655350	49950	49950	49950	49950	0
329	20240619	131600	27655350	49950	49950	49950	49950	0
330	20240619	131500	27655350	49950	49950	49950	49950	0
331	20240619	131400	27655350	49950	49950	49950	49950	0
332	20240619	131300	27655350	49950	49950	49950	49950	0
333	20240619	131200	27655350	49950	49950	49950	49950	0
334	20240619	131100	27655350	49950	49950	49950	49950	0
335	20240619	131000	27655350	49950	49950	49950	49950	0
336	20240619	130900	27655350	49950	49950	49950	49950	0
337	20240619	130800	27655350	49950	49950	49950	49950	0
338	20240619	130700	27655350	49950	49950	49950	49950	0
339	20240619	130600	27655350	49950	49950	49950	49950	0
340	20240619	130500	27655350	49950	49950	49950	49950	0
341	20240619	130400	27655350	49950	49950	49950	49950	0
342	20240619	130300	27655350	49950	49950	49950	49950	0
343	20240619	130200	27655350	49950	49950	49950	49950	0
344	20240619	130100	27655350	49950	49950	49950	49950	0
345	20240619	130000	27655350	49950	49950	49950	49950	0
346	20240619	125900	27655350	49950	49950	49950	49950	0
347	20240619	125800	27655350	49950	49950	49950	49950	0
348	20240619	125700	27655350	49950	49950	49950	49950	1
349	20240619	125600	27605400	49700	49700	49700	49700	0
350	20240619	125500	27605400	49700	49700	49700	49700	0
351	20240619	125400	27605400	49700	49700	49700	49700	0
352	20240619	125300	27605400	49700	49700	49700	49700	0
353	20240619	125200	27605400	49700	49700	49700	49700	0
354	20240619	125100	27605400	49700	49700	49700	49700	1
355	20240619	125000	27555700	49900	49900	49900	49900	0
356	20240619	124900	27555700	49900	49900	49900	49900	0
357	20240619	124800	27555700	49900	49900	49900	49900	0
358	20240619	124700	27555700	49900	49900	49900	49900	0
359	20240619	124600	27555700	49900	49900	49900	49900	0
360	20240619	124500	27555700	49900	49900	49900	49900	0
361	20240619	124400	27555700	49900	49900	49900	49900	0
362	20240619	124300	27555700	49900	49900	49900	49900	0
363	20240619	124200	27555700	49900	49900	49900	49900	0
364	20240619	124100	27555700	49900	49900	49900	49900	0
365	20240619	124000	27555700	49900	49900	49900	49900	0
366	20240619	123900	27555700	49900	49900	49900	49900	0
367	20240619	123800	27555700	49900	49900	49900	49900	0
368	20240619	123700	27555700	49900	49900	49900	49900	0
369	20240619	123600	27555700	49900	49900	49900	49900	0
370	20240619	123500	27555700	49900	49900	49900	49900	0
371	20240619	123400	27555700	49900	49900	49900	49900	0
372	20240619	123300	27555700	49900	49900	49900	49900	0
373	20240619	123200	27555700	49900	49900	49900	49900	0
374	20240619	123100	27555700	49900	49900	49900	49900	0
375	20240619	123000	27555700	49900	49900	49900	49900	0
376	20240619	122900	27555700	49900	49900	49900	49900	0
377	20240619	122800	27555700	49900	49900	49900	49900	0
378	20240619	122700	27555700	49900	49900	49900	49900	0
379	20240619	122600	27555700	49900	49900	49900	49900	0
380	20240619	122500	27555700	49900	49900	49900	49900	0
381	20240619	122400	27555700	49900	49900	49900	49900	0
382	20240619	122300	27555700	49900	49900	49900	49900	0
383	20240619	122200	27555700	49900	49900	49900	49900	0
384	20240619	122100	27555700	49900	49900	49900	49900	0
385	20240619	122000	27555700	49900	49900	49900	49900	0
386	20240619	121900	27555700	49900	49900	49900	49900	0
387	20240619	121800	27555700	49900	49900	49900	49900	0
388	20240619	121700	27555700	49900	49900	49900	49900	0
389	20240619	121600	27555700	49900	49900	49900	49900	0
390	20240619	121500	27555700	49900	49900	49900	49900	0
391	20240619	121400	27555700	49900	49900	49900	49900	0
392	20240619	121300	27555700	49900	49900	49900	49900	0
393	20240619	121200	27555700	49900	49900	49900	49900	0
394	20240619	121100	27555700	49900	49900	49900	49900	0
395	20240619	121000	27555700	49900	49900	49900	49900	0
396	20240619	120900	27555700	49900	49900	49900	49900	0
397	20240619	120800	27555700	49900	49900	49900	49900	0
398	20240619	120700	27555700	49900	49900	49900	49900	0
399	20240619	120600	27555700	49900	49900	49900	49900	0
400	20240619	120500	27555700	49900	49900	49900	49900	0
401	20240619	120400	27555700	49900	49900	49900	49900	0
402	20240619	120300	27555700	49900	49900	49900	49900	0
403	20240619	120200	27555700	49900	49900	49900	49900	0
404	20240619	120100	27555700	49900	49900	49900	49900	0
405	20240619	120000	27555700	49900	49900	49900	49900	0
406	20240619	115900	27555700	49900	49900	49900	49900	0
407	20240619	115800	27555700	49900	49900	49900	49900	0
408	20240619	115700	27555700	49900	49900	49900	49900	0
409	20240619	115600	27555700	49900	49900	49900	49900	0
410	20240619	115500	27555700	49900	49900	49900	49900	0
411	20240619	115400	27555700	49900	49900	49900	49900	0
412	20240619	115300	27555700	49900	49900	49900	49900	0
413	20240619	115200	27555700	49900	49900	49900	49900	0
414	20240619	115100	27555700	49900	49900	49900	49900	0
415	20240619	115000	27555700	49900	49900	49900	49900	0
416	20240619	114900	27555700	49900	49900	49900	49900	0
417	20240619	114800	27555700	49900	49900	49900	49900	0
418	20240619	114700	27555700	49900	49900	49900	49900	0
419	20240619	114600	27555700	49900	49900	49900	49900	0
420	20240619	114500	27555700	49900	49900	49900	49900	0
421	20240619	114400	27555700	49900	49900	49900	49900	0
422	20240619	114300	27555700	49900	49900	49900	49900	0
423	20240619	114200	27555700	49900	49900	49900	49900	1
424	20240619	114100	27505800	49800	49800	49800	49800	0
425	20240619	114000	27505800	49800	49800	49800	49800	0
426	20240619	113900	27505800	49800	49800	49800	49800	0
427	20240619	113800	27505800	49800	49800	49800	49800	0
428	20240619	113700	27505800	49800	49800	49800	49800	0
429	20240619	113600	27505800	49800	49800	49800	49800	0
430	20240619	113500	27505800	49800	49800	49800	49800	0
431	20240619	113400	27505800	49800	49800	49800	49800	0
432	20240619	113300	27505800	49800	49800	49800	49800	0
433	20240619	113200	27505800	49800	49800	49800	49800	0
434	20240619	113100	27505800	49800	49800	49800	49800	0
435	20240619	113000	27505800	49800	49800	49800	49800	0
436	20240619	112900	27505800	49800	49800	49800	49800	0
437	20240619	112800	27505800	49800	49800	49800	49800	0
438	20240619	112700	27505800	49800	49800	49800	49800	0
439	20240619	112600	27505800	49800	49800	49800	49800	0
440	20240619	112500	27505800	49800	49800	49800	49800	0
441	20240619	112400	27505800	49800	49800	49800	49800	0
442	20240619	112300	27505800	49800	49800	49800	49800	0
443	20240619	112200	27505800	49800	49800	49800	49800	0
444	20240619	112100	27505800	49800	49800	49800	49800	0
445	20240619	112000	27505800	49800	49800	49800	49800	0
446	20240619	111900	27505800	49800	49800	49800	49800	0
447	20240619	111800	27505800	49800	49800	49800	49800	0
448	20240619	111700	27505800	49800	49800	49800	49800	0
449	20240619	111600	27505800	49800	49800	49800	49800	0
450	20240619	111500	27505800	49800	49800	49800	49800	0
451	20240619	111400	27505800	49800	49800	49800	49800	0
452	20240619	111300	27505800	49800	49800	49800	49800	0
453	20240619	111200	27505800	49800	49800	49800	49800	0
454	20240619	111100	27505800	49800	49800	49800	49800	0
455	20240619	111000	27505800	49800	49800	49800	49800	0
456	20240619	110900	27505800	49800	49800	49800	49800	0
457	20240619	110800	27505800	49800	49800	49800	49800	0
458	20240619	110700	27505800	49800	49800	49800	49800	0
459	20240619	110600	27505800	49800	49800	49800	49800	0
460	20240619	110500	27505800	49800	49800	49800	49800	0
461	20240619	110400	27505800	49800	49800	49800	49800	0
462	20240619	110300	27505800	49800	49800	49800	49800	0
463	20240619	110200	27505800	49800	49800	49800	49800	0
464	20240619	110100	27505800	49800	49800	49800	49800	0
465	20240619	110000	27505800	49800	49800	49800	49800	0
466	20240619	105900	27505800	49800	49800	49800	49800	0
467	20240619	105800	27505800	49800	49800	49800	49800	0
468	20240619	105700	27505800	49800	49800	49800	49800	0
469	20240619	105600	27505800	49800	49800	49800	49800	0
470	20240619	105500	27505800	49800	49800	49800	49800	0
471	20240619	105400	27505800	49800	49800	49800	49800	0
472	20240619	105300	27505800	49800	49800	49800	49800	0
473	20240619	105200	27505800	49800	49800	49800	49800	0
474	20240619	105100	27505800	49800	49800	49800	49800	0
475	20240619	105000	27505800	49800	49800	49800	49800	0
476	20240619	104900	27505800	49800	49800	49800	49800	0
477	20240619	104800	27505800	49800	49800	49800	49800	0
478	20240619	104700	27505800	49800	49800	49800	49800	0
479	20240619	104600	27505800	49800	49800	49800	49800	0
480	20240619	104500	27505800	49800	49800	49800	49800	0
481	20240619	104400	27505800	49800	49800	49800	49800	0
482	20240619	104300	27505800	49800	49800	49800	49800	0
483	20240619	104200	27505800	49800	49800	49800	49800	0
484	20240619	104100	27505800	49800	49800	49800	49800	0
485	20240619	104000	27505800	49800	49800	49800	49800	0
486	20240619	103900	27505800	49800	49800	49800	49800	0
487	20240619	103800	27505800	49800	49800	49800	49800	0
488	20240619	103700	27505800	49800	49800	49800	49800	0
489	20240619	103600	27505800	49800	49800	49800	49800	0
490	20240619	103500	27505800	49800	49800	49800	49800	0
491	20240619	103400	27505800	49800	49800	49800	49800	0
492	20240619	103300	27505800	49800	49800	49800	49800	0
493	20240619	103200	27505800	49800	49800	49800	49800	0
494	20240619	103100	27505800	49800	49800	49800	49800	0
495	20240619	103000	27505800	49800	49800	49800	49800	0
496	20240619	102900	27505800	49800	49800	49800	49800	0
497	20240619	102800	27505800	49800	49800	49800	49800	0
498	20240619	102700	27505800	49800	49800	49800	49800	0
499	20240619	102600	27505800	49800	49800	49800	49800	1
500	20240619	102500	27456000	49800	49800	49800	49800	0
501	20240619	102400	27456000	49800	49800	49800	49800	0
502	20240619	102300	27456000	49800	49800	49800	49800	0
503	20240619	102200	27456000	49800	49800	49800	49800	0
504	20240619	102100	27456000	49800	49800	49800	49800	0
505	20240619	102000	27456000	49800	49800	49800	49800	0
506	20240619	101900	27456000	49800	49800	49800	49800	0
507	20240619	101800	27456000	49800	49800	49800	49800	0
508	20240619	101700	27456000	49800	49800	49800	49800	0
509	20240619	101600	27456000	49800	49800	49800	49800	1
510	20240619	101500	27406200	49600	49600	49600	49600	0
511	20240619	101400	27406200	49600	49600	49600	49600	0
512	20240619	101300	27406200	49600	49600	49600	49600	0
513	20240619	101200	27406200	49600	49600	49600	49600	0
514	20240619	101100	27406200	49600	49600	49600	49600	0
515	20240619	101000	27406200	49600	49600	49600	49600	0
516	20240619	100900	27406200	49600	49600	49600	49600	0
517	20240619	100800	27406200	49600	49600	49600	49600	0
518	20240619	100700	27406200	49600	49600	49600	49600	0
519	20240619	100600	27406200	49600	49600	49600	49600	0
520	20240619	100500	27406200	49600	49600	49600	49600	0
521	20240619	100400	27406200	49600	49600	49600	49600	0
522	20240619	100300	27406200	49600	49600	49600	49600	0
523	20240619	100200	27406200	49600	49600	49600	49600	0
524	20240619	100100	27406200	49600	49600	49600	49600	0
525	20240619	100000	27406200	49600	49600	49600	49600	1
526	20240619	095900	27356600	49800	49800	49800	49800	0
527	20240619	095800	27356600	49800	49800	49800	49800	0
528	20240619	095700	27356600	49800	49800	49800	49800	0
529	20240619	095600	27356600	49800	49800	49800	49800	0
530	20240619	095500	27356600	49800	49800	49800	49800	35
531	20240619	095400	25613600	49700	49700	49700	49700	0
532	20240619	095300	25613600	49700	49700	49700	49700	0
533	20240619	095200	25613600	49700	49700	49700	49700	0
534	20240619	095100	25613600	49700	49700	49700	49700	0
535	20240619	095000	25613600	49700	49700	49700	49700	0
536	20240619	094900	25613600	49700	49700	49700	49700	0
537	20240619	094800	25613600	49700	49700	49700	49700	0
538	20240619	094700	25613600	49700	49700	49700	49700	0
539	20240619	094600	25613600	49700	49700	49700	49700	0
540	20240619	094500	25613600	49700	49700	49700	49700	0
541	20240619	094400	25613600	49700	49700	49700	49700	0
542	20240619	094300	25613600	49700	49700	49700	49700	0
543	20240619	094200	25613600	49700	49700	49700	49700	0
544	20240619	094100	25613600	49700	49700	49700	49700	0
545	20240619	094000	25613600	49700	49700	49700	49700	0
546	20240619	093900	25613600	49700	49700	49700	49700	0
547	20240619	093800	25613600	49700	49550	49700	49550	155
548	20240619	093700	17920600	49550	49550	49550	49550	5
549	20240619	093600	17672850	49550	49550	49550	49550	0
550	20240619	093500	17672850	49550	49550	49550	49550	11
551	20240619	093400	17127800	49500	49500	49500	49500	0
552	20240619	093300	17127800	49500	49500	49500	49500	0
553	20240619	093200	17127800	49500	49550	49550	49500	20
554	20240619	093100	16137750	49500	49500	49500	49500	0
555	20240619	093000	16137750	49500	49500	49500	49500	0
556	20240619	092900	16137750	49500	49500	49500	49500	0
557	20240619	092800	16137750	49500	49600	49600	49500	44
558	20240619	092700	13957550	49650	49750	49750	49650	280
559	20240619	092600	49750	49750	49750	49750	49750	0
560	20240619	092500	49750	49750	49750	49750	49750	0
561	20240619	092400	49750	49750	49750	49750	49750	0
562	20240619	092300	49750	49750	49750	49750	49750	0
563	20240619	092200	49750	49750	49750	49750	49750	0
564	20240619	092100	49750	49750	49750	49750	49750	0
565	20240619	092000	49750	49750	49750	49750	49750	0
566	20240619	091900	49750	49750	49750	49750	49750	0
567	20240619	091800	49750	49750	49750	49750	49750	0
568	20240619	091700	49750	49750	49750	49750	49750	0
569	20240619	091600	49750	49750	49750	49750	49750	0
570	20240619	091500	49750	49750	49750	49750	49750	0
571	20240619	091400	49750	49750	49750	49750	49750	0
572	20240619	091300	49750	49750	49750	49750	49750	0
573	20240619	091200	49750	49750	49750	49750	49750	0
574	20240619	091100	49750	49750	49750	49750	49750	0
575	20240619	091000	49750	49750	49750	49750	49750	0
576	20240619	090900	49750	49750	49750	49750	49750	0
577	20240619	090800	49750	49750	49750	49750	49750	0
578	20240619	090700	49750	49750	49750	49750	49750	0
579	20240619	090600	49750	49750	49750	49750	49750	0
580	20240619	090500	49750	49750	49750	49750	49750	0
581	20240619	090400	49750	49750	49750	49750	49750	0
582	20240619	090300	49750	49750	49750	49750	49750	0
583	20240619	090200	49750	49750	49750	49750	49750	1
584	20240619	090100	0	49800	49800	49800	49800	0
585	20240619	090000	0	49800	49800	49800	49800	0