KissMeData/004700/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184300	92476500	50300	50300	50300	50300	16
3	20240624	184200	92476500	50300	50300	50300	50300	0
4	20240624	184100	92476500	50300	50300	50300	50300	0
5	20240624	184000	92476500	50300	50300	50300	50300	0
6	20240624	183900	92476500	50300	50300	50300	50300	0
7	20240624	183800	92476500	50300	50300	50300	50300	0
8	20240624	183700	92476500	50300	50300	50300	50300	0
9	20240624	183600	92476500	50300	50300	50300	50300	0
10	20240624	183500	92476500	50300	50300	50300	50300	0
11	20240624	183400	92476500	50300	50300	50300	50300	0
12	20240624	183300	92476500	50300	50300	50300	50300	0
13	20240624	183200	92476500	50300	50300	50300	50300	0
14	20240624	183100	92476500	50300	50300	50300	50300	0
15	20240624	183000	92476500	50300	50300	50300	50300	0
16	20240624	182900	92476500	50300	50300	50300	50300	0
17	20240624	182800	92476500	50300	50300	50300	50300	0
18	20240624	182700	92476500	50300	50300	50300	50300	0
19	20240624	182600	92476500	50300	50300	50300	50300	0
20	20240624	182500	92476500	50300	50300	50300	50300	0
21	20240624	182400	92476500	50300	50300	50300	50300	0
22	20240624	182300	92476500	50300	50300	50300	50300	0
23	20240624	182200	92476500	50300	50300	50300	50300	0
24	20240624	182100	92476500	50300	50300	50300	50300	0
25	20240624	182000	92476500	50300	50300	50300	50300	0
26	20240624	181900	92476500	50300	50300	50300	50300	0
27	20240624	181800	92476500	50300	50300	50300	50300	0
28	20240624	181700	92476500	50300	50300	50300	50300	0
29	20240624	181600	92476500	50300	50300	50300	50300	0
30	20240624	181500	92476500	50300	50300	50300	50300	0
31	20240624	181400	92476500	50300	50300	50300	50300	0
32	20240624	181300	92476500	50300	50300	50300	50300	16
33	20240624	181200	92476500	50300	50300	50300	50300	0
34	20240624	181100	92476500	50300	50300	50300	50300	0
35	20240624	181000	92476500	50300	50300	50300	50300	0
36	20240624	180900	92476500	50300	50300	50300	50300	0
37	20240624	180800	92476500	50300	50300	50300	50300	0
38	20240624	180700	92476500	50300	50300	50300	50300	0
39	20240624	180600	92476500	50300	50300	50300	50300	0
40	20240624	180500	92476500	50300	50300	50300	50300	0
41	20240624	180400	92476500	50300	50300	50300	50300	0
42	20240624	180300	92476500	50300	50300	50300	50300	0
43	20240624	180200	92476500	50300	50300	50300	50300	0
44	20240624	180100	92476500	50300	50300	50300	50300	0
45	20240624	180000	92476500	50300	50300	50300	50300	0
46	20240624	175900	92476500	50300	50300	50300	50300	0
47	20240624	175800	92476500	50300	50300	50300	50300	0
48	20240624	175700	92476500	50300	50300	50300	50300	0
49	20240624	175600	92476500	50300	50300	50300	50300	0
50	20240624	175500	92476500	50300	50300	50300	50300	0
51	20240624	175400	92476500	50300	50300	50300	50300	0
52	20240624	175300	92476500	50300	50300	50300	50300	0
53	20240624	175200	92476500	50300	50300	50300	50300	0
54	20240624	175100	92476500	50300	50300	50300	50300	0
55	20240624	175000	92476500	50300	50300	50300	50300	0
56	20240624	174900	92476500	50300	50300	50300	50300	0
57	20240624	174800	92476500	50300	50300	50300	50300	0
58	20240624	174700	92476500	50300	50300	50300	50300	0
59	20240624	174600	92476500	50300	50300	50300	50300	0
60	20240624	174500	92476500	50300	50300	50300	50300	0
61	20240624	174400	92476500	50300	50300	50300	50300	0
62	20240624	174300	92476500	50300	50300	50300	50300	16
63	20240624	174200	92476500	50300	50300	50300	50300	0
64	20240624	174100	92476500	50300	50300	50300	50300	0
65	20240624	174000	92476500	50300	50300	50300	50300	0
66	20240624	173900	92476500	50300	50300	50300	50300	0
67	20240624	173800	92476500	50300	50300	50300	50300	0
68	20240624	173700	92476500	50300	50300	50300	50300	0
69	20240624	173600	92476500	50300	50300	50300	50300	0
70	20240624	173500	92476500	50300	50300	50300	50300	0
71	20240624	173400	92476500	50300	50300	50300	50300	0
72	20240624	173300	92476500	50300	50300	50300	50300	0
73	20240624	173200	92476500	50300	50300	50300	50300	0
74	20240624	173100	92476500	50300	50300	50300	50300	0
75	20240624	173000	92476500	50300	50300	50300	50300	0
76	20240624	172900	92476500	50300	50300	50300	50300	0
77	20240624	172800	92476500	50300	50300	50300	50300	0
78	20240624	172700	92476500	50300	50300	50300	50300	0
79	20240624	172600	92476500	50300	50300	50300	50300	0
80	20240624	172500	92476500	50300	50300	50300	50300	0
81	20240624	172400	92476500	50300	50300	50300	50300	0
82	20240624	172300	92476500	50300	50300	50300	50300	0
83	20240624	172200	92476500	50300	50300	50300	50300	0
84	20240624	172100	92476500	50300	50300	50300	50300	0
85	20240624	172000	92476500	50300	50300	50300	50300	0
86	20240624	171900	92476500	50300	50300	50300	50300	0
87	20240624	171800	92476500	50300	50300	50300	50300	0
88	20240624	171700	92476500	50300	50300	50300	50300	0
89	20240624	171600	92476500	50300	50300	50300	50300	0
90	20240624	171500	92476500	50300	50300	50300	50300	0
91	20240624	171400	92476500	50300	50300	50300	50300	0
92	20240624	171300	92476500	50300	50300	50300	50300	16
93	20240624	171200	92476500	50300	50300	50300	50300	0
94	20240624	171100	92476500	50300	50300	50300	50300	0
95	20240624	171000	92476500	50300	50300	50300	50300	0
96	20240624	170900	92476500	50300	50300	50300	50300	0
97	20240624	170800	92476500	50300	50300	50300	50300	0
98	20240624	170700	92476500	50300	50300	50300	50300	0
99	20240624	170600	92476500	50300	50300	50300	50300	0
100	20240624	170500	92476500	50300	50300	50300	50300	0
101	20240624	170400	92476500	50300	50300	50300	50300	0
102	20240624	170300	92476500	50300	50300	50300	50300	0
103	20240624	170200	92476500	50300	50300	50300	50300	0
104	20240624	170100	92476500	50300	50300	50300	50300	0
105	20240624	170000	92476500	50300	50300	50300	50300	0
106	20240624	165900	92476500	50300	50300	50300	50300	0
107	20240624	165800	92476500	50300	50300	50300	50300	0
108	20240624	165700	92476500	50300	50300	50300	50300	0
109	20240624	165600	92476500	50300	50300	50300	50300	0
110	20240624	165500	92476500	50300	50300	50300	50300	0
111	20240624	165400	92476500	50300	50300	50300	50300	0
112	20240624	165300	92476500	50300	50300	50300	50300	0
113	20240624	165200	92476500	50300	50300	50300	50300	0
114	20240624	165100	92476500	50300	50300	50300	50300	0
115	20240624	165000	92476500	50300	50300	50300	50300	0
116	20240624	164900	92476500	50300	50300	50300	50300	0
117	20240624	164800	92476500	50300	50300	50300	50300	0
118	20240624	164700	92476500	50300	50300	50300	50300	0
119	20240624	164600	92476500	50300	50300	50300	50300	0
120	20240624	164500	92476500	50300	50300	50300	50300	0
121	20240624	164400	92476500	50300	50300	50300	50300	0
122	20240624	164300	92476500	50300	50300	50300	50300	16
123	20240624	164200	92476500	50300	50300	50300	50300	0
124	20240624	164100	92476500	50300	50300	50300	50300	0
125	20240624	164000	92476500	50300	50300	50300	50300	0
126	20240624	163900	92476500	50300	50300	50300	50300	0
127	20240624	163800	92476500	50300	50300	50300	50300	0
128	20240624	163700	92476500	50300	50300	50300	50300	0
129	20240624	163600	92476500	50300	50300	50300	50300	0
130	20240624	163500	92476500	50300	50300	50300	50300	0
131	20240624	163400	92476500	50300	50300	50300	50300	0
132	20240624	163300	92476500	50300	50300	50300	50300	0
133	20240624	163200	92476500	50300	50300	50300	50300	0
134	20240624	163100	92476500	50300	50300	50300	50300	0
135	20240624	163000	92476500	50300	50300	50300	50300	0
136	20240624	162900	92476500	50300	50300	50300	50300	0
137	20240624	162800	92476500	50300	50300	50300	50300	0
138	20240624	162700	92476500	50300	50300	50300	50300	0
139	20240624	162600	92476500	50300	50300	50300	50300	0
140	20240624	162500	92476500	50300	50300	50300	50300	0
141	20240624	162400	92476500	50300	50300	50300	50300	0
142	20240624	162300	92476500	50300	50300	50300	50300	0
143	20240624	162200	92476500	50300	50300	50300	50300	0
144	20240624	162100	92476500	50300	50300	50300	50300	0
145	20240624	162000	92476500	50300	50300	50300	50300	0
146	20240624	161900	92476500	50300	50300	50300	50300	0
147	20240624	161800	92476500	50300	50300	50300	50300	0
148	20240624	161700	92476500	50300	50300	50300	50300	0
149	20240624	161600	92476500	50300	50300	50300	50300	0
150	20240624	161500	92476500	50300	50300	50300	50300	0
151	20240624	161400	92476500	50300	50300	50300	50300	0
152	20240624	161300	92476500	50300	50300	50300	50300	16
153	20240624	161200	92476500	50300	50300	50300	50300	0
154	20240624	161100	92476500	50300	50300	50300	50300	0
155	20240624	161000	92476500	50300	50300	50300	50300	0
156	20240624	160900	92476500	50300	50300	50300	50300	0
157	20240624	160800	92476500	50300	50300	50300	50300	0
158	20240624	160700	92476500	50300	50300	50300	50300	0
159	20240624	160600	92476500	50300	50300	50300	50300	0
160	20240624	160500	92476500	50300	50300	50300	50300	0
161	20240624	160400	92476500	50300	50300	50300	50300	0
162	20240624	160300	92476500	50300	50300	50300	50300	0
163	20240624	160200	92476500	50300	50300	50300	50300	0
164	20240624	160100	92476500	50300	50300	50300	50300	0
165	20240624	160000	92476500	50300	50300	50300	50300	0
166	20240624	155900	92476500	50300	50300	50300	50300	0
167	20240624	155800	92476500	50300	50300	50300	50300	0
168	20240624	155700	92476500	50300	50300	50300	50300	0
169	20240624	155600	92476500	50300	50300	50300	50300	0
170	20240624	155500	92476500	50300	50300	50300	50300	0
171	20240624	155400	92476500	50300	50300	50300	50300	0
172	20240624	155300	92476500	50300	50300	50300	50300	0
173	20240624	155200	92476500	50300	50300	50300	50300	0
174	20240624	155100	92476500	50300	50300	50300	50300	0
175	20240624	155000	92476500	50300	50300	50300	50300	0
176	20240624	154900	92476500	50300	50300	50300	50300	0
177	20240624	154800	92476500	50300	50300	50300	50300	0
178	20240624	154700	92476500	50300	50300	50300	50300	0
179	20240624	154600	92476500	50300	50300	50300	50300	0
180	20240624	154500	92476500	50300	50300	50300	50300	0
181	20240624	154400	92476500	50300	50300	50300	50300	0
182	20240624	154300	92476500	50300	50300	50300	50300	16
183	20240624	154200	92476500	50300	50300	50300	50300	0
184	20240624	154100	92476500	50300	50300	50300	50300	0
185	20240624	154000	92476500	50300	50300	50300	50300	0
186	20240624	153900	92476500	50300	50300	50300	50300	0
187	20240624	153800	92476500	50300	50300	50300	50300	0
188	20240624	153700	92476500	50300	50300	50300	50300	0
189	20240624	153600	92476500	50300	50300	50300	50300	0
190	20240624	153500	92476500	50300	50300	50300	50300	0
191	20240624	153400	92476500	50300	50300	50300	50300	0
192	20240624	153300	92476500	50300	50300	50300	50300	0
193	20240624	153200	92476500	50300	50300	50300	50300	0
194	20240624	153100	92476500	50300	50300	50300	50300	0
195	20240624	153000	92476500	50300	50300	50300	50300	16
196	20240624	152900	91671700	50300	50300	50300	50300	0
197	20240624	152800	91671700	50300	50300	50300	50300	0
198	20240624	152700	91671700	50300	50300	50300	50300	0
199	20240624	152600	91671700	50300	50300	50300	50300	0
200	20240624	152500	91671700	50300	50300	50300	50300	0
201	20240624	152400	91671700	50300	50300	50300	50300	0
202	20240624	152300	91671700	50300	50300	50300	50300	0
203	20240624	152200	91671700	50300	50300	50300	50300	0
204	20240624	152100	91671700	50300	50300	50300	50300	0
205	20240624	152000	91671700	50300	50300	50300	50300	0
206	20240624	151900	91671700	50300	50300	50300	50300	0
207	20240624	151800	91671700	50300	50300	50300	50300	0
208	20240624	151700	91671700	50300	50300	50300	50300	0
209	20240624	151600	91671700	50300	50300	50300	50300	0
210	20240624	151500	91671700	50300	49800	50300	49800	4
211	20240624	151400	91471000	50300	50300	50300	50300	0
212	20240624	151300	91471000	50300	49900	50300	49900	4
213	20240624	151200	91270200	50300	50300	50300	50300	0
214	20240624	151100	91270200	50300	50300	50300	50300	0
215	20240624	151000	91270200	50300	50300	50300	50300	0
216	20240624	150900	91270200	50300	50300	50300	50300	0
217	20240624	150800	91270200	50300	50300	50300	50300	0
218	20240624	150700	91270200	50300	50300	50300	50300	0
219	20240624	150600	91270200	50300	50300	50300	50300	0
220	20240624	150500	91270200	50300	50300	50300	50300	0
221	20240624	150400	91270200	50300	50300	50300	50300	0
222	20240624	150300	91270200	50300	50300	50300	50300	0
223	20240624	150200	91270200	50300	50300	50300	50300	0
224	20240624	150100	91270200	50300	49800	50300	49800	4
225	20240624	150000	91069500	50300	50300	50300	50300	0
226	20240624	145900	91069500	50300	50300	50300	50300	0
227	20240624	145800	91069500	50300	50200	50300	50200	5
228	20240624	145700	90818300	50200	50200	50200	50200	0
229	20240624	145600	90818300	50200	50100	50200	50100	3
230	20240624	145500	90667800	50100	49650	50100	49650	4
231	20240624	145400	90468450	50300	50300	50300	50300	0
232	20240624	145300	90468450	50300	50300	50300	50300	0
233	20240624	145200	90468450	50300	50300	50300	50300	0
234	20240624	145100	90468450	50300	50300	50300	50300	0
235	20240624	145000	90468450	50300	50300	50300	50300	0
236	20240624	144900	90468450	50300	50300	50300	50300	0
237	20240624	144800	90468450	50300	49800	50300	49450	13
238	20240624	144700	89819100	49750	49300	49750	49300	50
239	20240624	144600	87344050	49450	49250	49450	49250	71
240	20240624	144500	83839200	49300	49300	49300	49300	0
241	20240624	144400	83839200	49300	49300	49300	49300	0
242	20240624	144300	83839200	49300	49300	49300	49300	0
243	20240624	144200	83839200	49300	49300	49300	49300	0
244	20240624	144100	83839200	49300	49300	49300	49300	0
245	20240624	144000	83839200	49300	49300	49300	49300	0
246	20240624	143900	83839200	49300	49300	49300	49300	0
247	20240624	143800	83839200	49300	49300	49300	49300	0
248	20240624	143700	83839200	49300	49300	49300	49300	50
249	20240624	143600	81374200	49300	49300	49300	49300	0
250	20240624	143500	81374200	49300	49300	49300	49300	75
251	20240624	143400	77676700	49250	49300	49300	49250	26
252	20240624	143300	76394950	49300	49300	49300	49300	0
253	20240624	143200	76394950	49300	49300	49300	49300	0
254	20240624	143100	76394950	49300	49300	49300	49300	0
255	20240624	143000	76394950	49300	49300	49300	49300	0
256	20240624	142900	76394950	49300	49300	49300	49300	0
257	20240624	142800	76394950	49300	49300	49300	49300	0
258	20240624	142700	76394950	49300	49300	49300	49300	0
259	20240624	142600	76394950	49300	49300	49300	49300	0
260	20240624	142500	76394950	49300	49300	49300	49300	0
261	20240624	142400	76394950	49300	49300	49300	49300	0
262	20240624	142300	76394950	49300	49300	49300	49300	0
263	20240624	142200	76394950	49300	49300	49300	49300	0
264	20240624	142100	76394950	49300	49300	49300	49300	0
265	20240624	142000	76394950	49300	49300	49300	49300	0
266	20240624	141900	76394950	49300	49300	49300	49300	0
267	20240624	141800	76394950	49300	49300	49300	49300	0
268	20240624	141700	76394950	49300	49300	49300	49300	0
269	20240624	141600	76394950	49300	49300	49300	49300	0
270	20240624	141500	76394950	49300	49300	49300	49300	0
271	20240624	141400	76394950	49300	49300	49300	49300	0
272	20240624	141300	76394950	49300	49300	49300	49300	0
273	20240624	141200	76394950	49300	49300	49300	49300	0
274	20240624	141100	76394950	49300	49300	49300	49300	0
275	20240624	141000	76394950	49300	49300	49300	49300	0
276	20240624	140900	76394950	49300	49300	49300	49300	0
277	20240624	140800	76394950	49300	49200	49300	49200	212
278	20240624	140700	65954950	49400	49400	49400	49400	0
279	20240624	140600	65954950	49400	49400	49400	49400	0
280	20240624	140500	65954950	49400	49400	49400	49400	0
281	20240624	140400	65954950	49400	49400	49400	49400	0
282	20240624	140300	65954950	49400	49400	49400	49400	0
283	20240624	140200	65954950	49400	49400	49400	49400	0
284	20240624	140100	65954950	49400	49400	49400	49400	0
285	20240624	140000	65954950	49400	49400	49400	49400	0
286	20240624	135900	65954950	49400	49400	49400	49400	0
287	20240624	135800	65954950	49400	49400	49400	49400	1
288	20240624	135700	65905550	49350	49350	49350	49350	1
289	20240624	135600	65856200	49350	49350	49350	49350	0
290	20240624	135500	65856200	49350	49350	49350	49350	4
291	20240624	135400	65658800	49250	49250	49250	49250	0
292	20240624	135300	65658800	49250	49250	49250	49250	0
293	20240624	135200	65658800	49250	49250	49250	49250	0
294	20240624	135100	65658800	49250	49250	49250	49250	0
295	20240624	135000	65658800	49250	49100	49250	49100	41
296	20240624	134900	63640300	49100	49100	49100	49100	15
297	20240624	134800	62903800	49300	49300	49300	49300	20
298	20240624	134700	61917800	49100	49100	49100	49100	0
299	20240624	134600	61917800	49100	49100	49100	49100	0
300	20240624	134500	61917800	49100	49100	49100	49100	0
301	20240624	134400	61917800	49100	49100	49100	49100	0
302	20240624	134300	61917800	49100	49100	49100	49100	0
303	20240624	134200	61917800	49100	49100	49100	49100	0
304	20240624	134100	61917800	49100	49100	49100	49100	3
305	20240624	134000	61770500	49300	49300	49300	49300	0
306	20240624	133900	61770500	49300	49300	49300	49300	0
307	20240624	133800	61770500	49300	49300	49300	49300	0
308	20240624	133700	61770500	49300	49300	49300	49300	0
309	20240624	133600	61770500	49300	49300	49300	49300	0
310	20240624	133500	61770500	49300	49300	49300	49300	0
311	20240624	133400	61770500	49300	49300	49300	49300	0
312	20240624	133300	61770500	49300	49300	49300	49300	2
313	20240624	133200	61671900	49250	49250	49250	49250	1
314	20240624	133100	61622650	49250	49250	49250	49250	0
315	20240624	133000	61622650	49250	49250	49250	49250	0
316	20240624	132900	61622650	49250	49250	49250	49250	0
317	20240624	132800	61622650	49250	49250	49250	49250	0
318	20240624	132700	61622650	49250	49250	49250	49250	0
319	20240624	132600	61622650	49250	49250	49250	49250	20
320	20240624	132500	60637650	49250	49250	49250	49250	6
321	20240624	132400	60342150	49200	49200	49200	49200	0
322	20240624	132300	60342150	49200	49200	49200	49200	0
323	20240624	132200	60342150	49200	49200	49200	49200	0
324	20240624	132100	60342150	49200	49150	49200	49150	5
325	20240624	132000	60096200	49100	49100	49100	49100	0
326	20240624	131900	60096200	49100	49100	49100	49100	2
327	20240624	131800	59998000	49100	49100	49100	49100	5
328	20240624	131700	59752500	49100	49100	49100	49100	3
329	20240624	131600	59605200	49250	49250	49250	49250	1
330	20240624	131500	59555950	49050	49400	49400	49050	573
331	20240624	131400	31389450	49400	49400	49400	49400	0
332	20240624	131300	31389450	49400	49400	49400	49400	0
333	20240624	131200	31389450	49400	49400	49400	49400	0
334	20240624	131100	31389450	49400	49400	49400	49400	21
335	20240624	131000	30352050	49450	49450	49450	49450	3
336	20240624	130900	30203700	49500	49500	49500	49500	0
337	20240624	130800	30203700	49500	49500	49500	49500	0
338	20240624	130700	30203700	49500	49500	49500	49500	0
339	20240624	130600	30203700	49500	49500	49500	49500	1
340	20240624	130500	30154200	49700	49700	49700	49700	0
341	20240624	130400	30154200	49700	49700	49700	49700	0
342	20240624	130300	30154200	49700	49700	49700	49700	0
343	20240624	130200	30154200	49700	49700	49700	49700	0
344	20240624	130100	30154200	49700	49700	49700	49700	0
345	20240624	130000	30154200	49700	49700	49700	49700	0
346	20240624	125900	30154200	49700	49700	49700	49700	0
347	20240624	125800	30154200	49700	49700	49700	49700	1
348	20240624	125700	30104500	49500	49500	49500	49500	0
349	20240624	125600	30104500	49500	49500	49500	49500	0
350	20240624	125500	30104500	49500	49500	49500	49500	0
351	20240624	125400	30104500	49500	49500	49500	49500	0
352	20240624	125300	30104500	49500	49500	49500	49500	0
353	20240624	125200	30104500	49500	49500	49500	49500	0
354	20240624	125100	30104500	49500	49500	49500	49500	0
355	20240624	125000	30104500	49500	49500	49500	49500	0
356	20240624	124900	30104500	49500	49500	49500	49500	0
357	20240624	124800	30104500	49500	49500	49500	49500	0
358	20240624	124700	30104500	49500	49500	49500	49500	0
359	20240624	124600	30104500	49500	49500	49500	49500	0
360	20240624	124500	30104500	49500	49500	49500	49500	0
361	20240624	124400	30104500	49500	49500	49500	49500	0
362	20240624	124300	30104500	49500	49500	49500	49500	0
363	20240624	124200	30104500	49500	49500	49500	49500	0
364	20240624	124100	30104500	49500	49500	49500	49500	0
365	20240624	124000	30104500	49500	49500	49500	49500	1
366	20240624	123900	30055000	49500	49500	49500	49500	0
367	20240624	123800	30055000	49500	49500	49500	49500	0
368	20240624	123700	30055000	49500	49500	49500	49500	0
369	20240624	123600	30055000	49500	49500	49500	49500	0
370	20240624	123500	30055000	49500	49500	49500	49500	0
371	20240624	123400	30055000	49500	49500	49500	49500	0
372	20240624	123300	30055000	49500	49500	49500	49500	0
373	20240624	123200	30055000	49500	49500	49500	49500	1
374	20240624	123100	30005500	49500	49500	49500	49500	0
375	20240624	123000	30005500	49500	49500	49500	49500	0
376	20240624	122900	30005500	49500	49500	49500	49500	0
377	20240624	122800	30005500	49500	49500	49500	49500	0
378	20240624	122700	30005500	49500	49500	49500	49500	1
379	20240624	122600	29956000	49650	49650	49650	49650	0
380	20240624	122500	29956000	49650	49650	49650	49650	0
381	20240624	122400	29956000	49650	49650	49650	49650	0
382	20240624	122300	29956000	49650	49650	49650	49650	0
383	20240624	122200	29956000	49650	49650	49650	49650	0
384	20240624	122100	29956000	49650	49650	49650	49650	0
385	20240624	122000	29956000	49650	49650	49650	49650	0
386	20240624	121900	29956000	49650	49650	49650	49650	0
387	20240624	121800	29956000	49650	49650	49650	49650	0
388	20240624	121700	29956000	49650	49650	49650	49650	0
389	20240624	121600	29956000	49650	49650	49650	49650	0
390	20240624	121500	29956000	49650	49650	49650	49650	0
391	20240624	121400	29956000	49650	49650	49650	49650	0
392	20240624	121300	29956000	49650	49650	49650	49650	0
393	20240624	121200	29956000	49650	49650	49650	49650	0
394	20240624	121100	29956000	49650	49650	49650	49650	0
395	20240624	121000	29956000	49650	49650	49650	49650	0
396	20240624	120900	29956000	49650	49650	49650	49650	0
397	20240624	120800	29956000	49650	49650	49650	49650	0
398	20240624	120700	29956000	49650	49650	49650	49650	0
399	20240624	120600	29956000	49650	49650	49650	49650	0
400	20240624	120500	29956000	49650	49650	49650	49650	0
401	20240624	120400	29956000	49650	49650	49650	49650	0
402	20240624	120300	29956000	49650	49650	49650	49650	0
403	20240624	120200	29956000	49650	49650	49650	49650	0
404	20240624	120100	29956000	49650	49650	49650	49650	0
405	20240624	120000	29956000	49650	49650	49650	49650	1
406	20240624	115900	29906350	49650	49650	49650	49650	0
407	20240624	115800	29906350	49650	49650	49650	49650	0
408	20240624	115700	29906350	49650	49650	49650	49650	0
409	20240624	115600	29906350	49650	49650	49650	49650	0
410	20240624	115500	29906350	49650	49650	49650	49650	0
411	20240624	115400	29906350	49650	49650	49650	49650	0
412	20240624	115300	29906350	49650	49650	49650	49650	0
413	20240624	115200	29906350	49650	49650	49650	49650	0
414	20240624	115100	29906350	49650	49650	49650	49650	0
415	20240624	115000	29906350	49650	49650	49650	49650	3
416	20240624	114900	29757400	49650	49650	49650	49650	0
417	20240624	114800	29757400	49650	49650	49650	49650	0
418	20240624	114700	29757400	49650	49650	49650	49650	0
419	20240624	114600	29757400	49650	49650	49650	49650	0
420	20240624	114500	29757400	49650	49650	49650	49650	0
421	20240624	114400	29757400	49650	49650	49650	49650	0
422	20240624	114300	29757400	49650	49650	49650	49650	2
423	20240624	114200	29658100	49650	49650	49650	49650	0
424	20240624	114100	29658100	49650	49650	49650	49650	0
425	20240624	114000	29658100	49650	49650	49650	49650	0
426	20240624	113900	29658100	49650	49650	49650	49650	0
427	20240624	113800	29658100	49650	49650	49650	49650	0
428	20240624	113700	29658100	49650	49650	49650	49650	0
429	20240624	113600	29658100	49650	49650	49650	49650	0
430	20240624	113500	29658100	49650	49650	49650	49650	2
431	20240624	113400	29558800	49700	49700	49700	49700	0
432	20240624	113300	29558800	49700	49700	49700	49700	0
433	20240624	113200	29558800	49700	49700	49700	49700	0
434	20240624	113100	29558800	49700	49700	49700	49700	0
435	20240624	113000	29558800	49700	49700	49700	49700	0
436	20240624	112900	29558800	49700	49700	49700	49700	0
437	20240624	112800	29558800	49700	49700	49700	49700	150
438	20240624	112700	22103800	49500	49500	49500	49500	0
439	20240624	112600	22103800	49500	49500	49500	49500	0
440	20240624	112500	22103800	49500	49500	49500	49500	0
441	20240624	112400	22103800	49500	49500	49500	49500	0
442	20240624	112300	22103800	49500	49500	49500	49500	0
443	20240624	112200	22103800	49500	49500	49500	49500	0
444	20240624	112100	22103800	49500	49500	49500	49500	0
445	20240624	112000	22103800	49500	49500	49500	49500	0
446	20240624	111900	22103800	49500	49500	49500	49500	0
447	20240624	111800	22103800	49500	49500	49500	49500	0
448	20240624	111700	22103800	49500	49500	49500	49500	0
449	20240624	111600	22103800	49500	49500	49500	49500	0
450	20240624	111500	22103800	49500	49500	49500	49500	0
451	20240624	111400	22103800	49500	49500	49500	49500	0
452	20240624	111300	22103800	49500	49500	49500	49500	0
453	20240624	111200	22103800	49500	49500	49500	49500	0
454	20240624	111100	22103800	49500	49500	49500	49500	0
455	20240624	111000	22103800	49500	49500	49500	49500	0
456	20240624	110900	22103800	49500	49500	49500	49500	0
457	20240624	110800	22103800	49500	49500	49500	49500	0
458	20240624	110700	22103800	49500	49500	49500	49500	0
459	20240624	110600	22103800	49500	49500	49500	49500	0
460	20240624	110500	22103800	49500	49500	49500	49500	0
461	20240624	110400	22103800	49500	49500	49500	49500	0
462	20240624	110300	22103800	49500	49500	49500	49500	0
463	20240624	110200	22103800	49500	49500	49500	49500	0
464	20240624	110100	22103800	49500	49500	49500	49500	0
465	20240624	110000	22103800	49500	49500	49500	49500	4
466	20240624	105900	21905800	49500	49500	49500	49500	0
467	20240624	105800	21905800	49500	49500	49500	49500	1
468	20240624	105700	21856300	49550	49550	49550	49550	0
469	20240624	105600	21856300	49550	49700	49700	49550	99
470	20240624	105500	16948600	49900	49900	49900	49900	0
471	20240624	105400	16948600	49900	49900	49900	49900	0
472	20240624	105300	16948600	49900	49900	49900	49900	0
473	20240624	105200	16948600	49900	49900	49900	49900	0
474	20240624	105100	16948600	49900	49900	49900	49900	0
475	20240624	105000	16948600	49900	49900	49900	49900	0
476	20240624	104900	16948600	49900	49900	49900	49900	0
477	20240624	104800	16948600	49900	49900	49900	49900	0
478	20240624	104700	16948600	49900	49900	49900	49900	0
479	20240624	104600	16948600	49900	49900	49900	49900	0
480	20240624	104500	16948600	49900	49900	49900	49900	0
481	20240624	104400	16948600	49900	49900	49900	49900	0
482	20240624	104300	16948600	49900	49900	49900	49900	0
483	20240624	104200	16948600	49900	49900	49900	49900	0
484	20240624	104100	16948600	49900	49900	49900	49900	0
485	20240624	104000	16948600	49900	49900	49900	49900	0
486	20240624	103900	16948600	49900	49900	49900	49900	0
487	20240624	103800	16948600	49900	49900	49900	49900	0
488	20240624	103700	16948600	49900	49900	49900	49900	0
489	20240624	103600	16948600	49900	49900	49900	49900	0
490	20240624	103500	16948600	49900	49900	49900	49900	0
491	20240624	103400	16948600	49900	49900	49900	49900	0
492	20240624	103300	16948600	49900	49900	49900	49900	0
493	20240624	103200	16948600	49900	49900	49900	49900	0
494	20240624	103100	16948600	49900	49900	49900	49900	0
495	20240624	103000	16948600	49900	49900	49900	49900	0
496	20240624	102900	16948600	49900	49900	49900	49900	0
497	20240624	102800	16948600	49900	49900	49900	49900	0
498	20240624	102700	16948600	49900	49900	49900	49900	0
499	20240624	102600	16948600	49900	49900	49900	49900	0
500	20240624	102500	16948600	49900	49900	49900	49900	0
501	20240624	102400	16948600	49900	49900	49900	49900	0
502	20240624	102300	16948600	49900	49900	49900	49900	0
503	20240624	102200	16948600	49900	49900	49900	49900	11
504	20240624	102100	16399700	49700	49700	49700	49700	0
505	20240624	102000	16399700	49700	49700	49700	49700	0
506	20240624	101900	16399700	49700	49700	49700	49700	1
507	20240624	101800	16350000	49700	49700	49700	49700	0
508	20240624	101700	16350000	49700	49700	49700	49700	0
509	20240624	101600	16350000	49700	49700	49700	49700	0
510	20240624	101500	16350000	49700	49700	49700	49700	0
511	20240624	101400	16350000	49700	49700	49700	49700	0
512	20240624	101300	16350000	49700	49700	49700	49700	0
513	20240624	101200	16350000	49700	49700	49700	49700	2
514	20240624	101100	16250600	49700	49700	49700	49700	4
515	20240624	101000	16051800	49800	49800	49800	49800	0
516	20240624	100900	16051800	49800	49800	49800	49800	0
517	20240624	100800	16051800	49800	50000	50000	49800	238
518	20240624	100700	4191500	50400	50400	50400	50400	0
519	20240624	100600	4191500	50400	50400	50400	50400	0
520	20240624	100500	4191500	50400	50400	50400	50400	0
521	20240624	100400	4191500	50400	50400	50400	50400	0
522	20240624	100300	4191500	50400	50400	50400	50400	0
523	20240624	100200	4191500	50400	50400	50400	50400	0
524	20240624	100100	4191500	50400	50400	50400	50400	0
525	20240624	100000	4191500	50400	50400	50400	50400	0
526	20240624	095900	4191500	50400	50400	50400	50400	0
527	20240624	095800	4191500	50400	50400	50400	50400	0
528	20240624	095700	4191500	50400	50400	50400	50400	0
529	20240624	095600	4191500	50400	50400	50400	50400	0
530	20240624	095500	4191500	50400	50400	50400	50400	0
531	20240624	095400	4191500	50400	50400	50400	50400	0
532	20240624	095300	4191500	50400	50400	50400	50400	0
533	20240624	095200	4191500	50400	50400	50400	50400	0
534	20240624	095100	4191500	50400	50400	50400	50400	0
535	20240624	095000	4191500	50400	50400	50400	50400	0
536	20240624	094900	4191500	50400	50400	50400	50400	0
537	20240624	094800	4191500	50400	50400	50400	50400	0
538	20240624	094700	4191500	50400	50400	50400	50400	0
539	20240624	094600	4191500	50400	50400	50400	50400	0
540	20240624	094500	4191500	50400	50400	50400	50400	1
541	20240624	094400	4141100	50400	50400	50400	50400	1
542	20240624	094300	4090700	50400	50400	50400	50400	2
543	20240624	094200	3989900	50400	50400	50400	50400	1
544	20240624	094100	3939500	50400	50400	50400	50400	2
545	20240624	094000	3838700	50400	50400	50400	50400	1
546	20240624	093900	3788300	50400	50400	50400	50400	2
547	20240624	093800	3687500	50400	50400	50400	50400	1
548	20240624	093700	3637100	50400	50400	50400	50400	2
549	20240624	093600	3536300	50000	50000	50000	50000	0
550	20240624	093500	3536300	50000	50000	50000	50000	0
551	20240624	093400	3536300	50000	50000	50000	50000	0
552	20240624	093300	3536300	50000	50000	50000	50000	9
553	20240624	093200	3086300	50000	50000	50000	50000	0
554	20240624	093100	3086300	50000	50000	50000	50000	0
555	20240624	093000	3086300	50000	50000	50000	50000	1
556	20240624	092900	3036300	50400	50400	50400	50400	0
557	20240624	092800	3036300	50400	50400	50400	50400	0
558	20240624	092700	3036300	50400	50400	50400	50400	0
559	20240624	092600	3036300	50400	50400	50400	50400	2
560	20240624	092500	2935500	50400	50400	50400	50400	1
561	20240624	092400	2885100	50400	50400	50400	50400	3
562	20240624	092300	2733900	50400	50400	50400	50400	2
563	20240624	092200	2633100	50400	50400	50400	50400	1
564	20240624	092100	2582700	50400	50400	50400	50400	3
565	20240624	092000	2431500	50400	50300	50400	50300	3
566	20240624	091900	2280400	50800	50800	50800	50800	3
567	20240624	091800	2128000	50700	50700	50700	50700	2
568	20240624	091700	2026600	50700	50700	50700	50700	0
569	20240624	091600	2026600	50700	50700	50700	50700	0
570	20240624	091500	2026600	50700	50700	50700	50700	1
571	20240624	091400	1975900	50700	50700	50700	50700	3
572	20240624	091300	1823800	50700	50700	50700	50700	3
573	20240624	091200	1671700	50700	50700	50700	50700	3
574	20240624	091100	1519600	50700	50700	50700	50700	3
575	20240624	091000	1367500	50700	50700	50700	50700	3
576	20240624	090900	1215400	50700	50700	50700	50700	3
577	20240624	090800	1063300	50700	50800	50800	50700	3
578	20240624	090700	911000	50800	50800	50800	50800	0
579	20240624	090600	911000	50800	50800	50800	50800	2
580	20240624	090500	809400	50800	50800	50800	50800	2
581	20240624	090400	707800	50800	50600	50800	50600	2
582	20240624	090300	606400	50600	50600	50600	50600	2
583	20240624	090200	505200	50600	50600	50600	50600	2
584	20240624	090100	404000	50600	50700	50700	50600	2
585	20240624	090000	302700	50700	50400	50700	50400	6