KissMeData/004890/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184400	35346300	41150	41150	41150	41150	11
3	20240703	184300	35346300	41150	41150	41150	41150	0
4	20240703	184200	35346300	41150	41150	41150	41150	0
5	20240703	184100	35346300	41150	41150	41150	41150	0
6	20240703	184000	35346300	41150	41150	41150	41150	0
7	20240703	183900	35346300	41150	41150	41150	41150	0
8	20240703	183800	35346300	41150	41150	41150	41150	0
9	20240703	183700	35346300	41150	41150	41150	41150	0
10	20240703	183600	35346300	41150	41150	41150	41150	0
11	20240703	183500	35346300	41150	41150	41150	41150	0
12	20240703	183400	35346300	41150	41150	41150	41150	0
13	20240703	183300	35346300	41150	41150	41150	41150	0
14	20240703	183200	35346300	41150	41150	41150	41150	0
15	20240703	183100	35346300	41150	41150	41150	41150	0
16	20240703	183000	35346300	41150	41150	41150	41150	0
17	20240703	182900	35346300	41150	41150	41150	41150	0
18	20240703	182800	35346300	41150	41150	41150	41150	0
19	20240703	182700	35346300	41150	41150	41150	41150	0
20	20240703	182600	35346300	41150	41150	41150	41150	0
21	20240703	182500	35346300	41150	41150	41150	41150	0
22	20240703	182400	35346300	41150	41150	41150	41150	0
23	20240703	182300	35346300	41150	41150	41150	41150	0
24	20240703	182200	35346300	41150	41150	41150	41150	0
25	20240703	182100	35346300	41150	41150	41150	41150	0
26	20240703	182000	35346300	41150	41150	41150	41150	0
27	20240703	181900	35346300	41150	41150	41150	41150	0
28	20240703	181800	35346300	41150	41150	41150	41150	0
29	20240703	181700	35346300	41150	41150	41150	41150	0
30	20240703	181600	35346300	41150	41150	41150	41150	0
31	20240703	181500	35346300	41150	41150	41150	41150	0
32	20240703	181400	35346300	41150	41150	41150	41150	11
33	20240703	181300	35346300	41150	41150	41150	41150	0
34	20240703	181200	35346300	41150	41150	41150	41150	0
35	20240703	181100	35346300	41150	41150	41150	41150	0
36	20240703	181000	35346300	41150	41150	41150	41150	0
37	20240703	180900	35346300	41150	41150	41150	41150	0
38	20240703	180800	35346300	41150	41150	41150	41150	0
39	20240703	180700	35346300	41150	41150	41150	41150	0
40	20240703	180600	35346300	41150	41150	41150	41150	0
41	20240703	180500	35346300	41150	41150	41150	41150	0
42	20240703	180400	35346300	41150	41150	41150	41150	0
43	20240703	180300	35346300	41150	41150	41150	41150	0
44	20240703	180200	35346300	41150	41150	41150	41150	0
45	20240703	180100	35346300	41150	41150	41150	41150	0
46	20240703	180000	35346300	41150	41150	41150	41150	0
47	20240703	175900	35346300	41150	41150	41150	41150	0
48	20240703	175800	35346300	41150	41150	41150	41150	0
49	20240703	175700	35346300	41150	41150	41150	41150	0
50	20240703	175600	35346300	41150	41150	41150	41150	0
51	20240703	175500	35346300	41150	41150	41150	41150	0
52	20240703	175400	35346300	41150	41150	41150	41150	0
53	20240703	175300	35346300	41150	41150	41150	41150	0
54	20240703	175200	35346300	41150	41150	41150	41150	0
55	20240703	175100	35346300	41150	41150	41150	41150	0
56	20240703	175000	35346300	41150	41150	41150	41150	0
57	20240703	174900	35346300	41150	41150	41150	41150	0
58	20240703	174800	35346300	41150	41150	41150	41150	0
59	20240703	174700	35346300	41150	41150	41150	41150	0
60	20240703	174600	35346300	41150	41150	41150	41150	0
61	20240703	174500	35346300	41150	41150	41150	41150	0
62	20240703	174400	35346300	41150	41150	41150	41150	11
63	20240703	174300	35346300	41150	41150	41150	41150	0
64	20240703	174200	35346300	41150	41150	41150	41150	0
65	20240703	174100	35346300	41150	41150	41150	41150	0
66	20240703	174000	35346300	41150	41150	41150	41150	0
67	20240703	173900	35346300	41150	41150	41150	41150	0
68	20240703	173800	35346300	41150	41150	41150	41150	0
69	20240703	173700	35346300	41150	41150	41150	41150	0
70	20240703	173600	35346300	41150	41150	41150	41150	0
71	20240703	173500	35346300	41150	41150	41150	41150	0
72	20240703	173400	35346300	41150	41150	41150	41150	0
73	20240703	173300	35346300	41150	41150	41150	41150	0
74	20240703	173200	35346300	41150	41150	41150	41150	0
75	20240703	173100	35346300	41150	41150	41150	41150	0
76	20240703	173000	35346300	41150	41150	41150	41150	0
77	20240703	172900	35346300	41150	41150	41150	41150	0
78	20240703	172800	35346300	41150	41150	41150	41150	0
79	20240703	172700	35346300	41150	41150	41150	41150	0
80	20240703	172600	35346300	41150	41150	41150	41150	0
81	20240703	172500	35346300	41150	41150	41150	41150	0
82	20240703	172400	35346300	41150	41150	41150	41150	0
83	20240703	172300	35346300	41150	41150	41150	41150	0
84	20240703	172200	35346300	41150	41150	41150	41150	0
85	20240703	172100	35346300	41150	41150	41150	41150	0
86	20240703	172000	35346300	41150	41150	41150	41150	0
87	20240703	171900	35346300	41150	41150	41150	41150	0
88	20240703	171800	35346300	41150	41150	41150	41150	0
89	20240703	171700	35346300	41150	41150	41150	41150	0
90	20240703	171600	35346300	41150	41150	41150	41150	0
91	20240703	171500	35346300	41150	41150	41150	41150	0
92	20240703	171400	35346300	41150	41150	41150	41150	11
93	20240703	171300	35346300	41150	41150	41150	41150	0
94	20240703	171200	35346300	41150	41150	41150	41150	0
95	20240703	171100	35346300	41150	41150	41150	41150	0
96	20240703	171000	35346300	41150	41150	41150	41150	0
97	20240703	170900	35346300	41150	41150	41150	41150	0
98	20240703	170800	35346300	41150	41150	41150	41150	0
99	20240703	170700	35346300	41150	41150	41150	41150	0
100	20240703	170600	35346300	41150	41150	41150	41150	0
101	20240703	170500	35346300	41150	41150	41150	41150	0
102	20240703	170400	35346300	41150	41150	41150	41150	0
103	20240703	170300	35346300	41150	41150	41150	41150	0
104	20240703	170200	35346300	41150	41150	41150	41150	0
105	20240703	170100	35346300	41150	41150	41150	41150	0
106	20240703	170000	35346300	41150	41150	41150	41150	0
107	20240703	165900	35346300	41150	41150	41150	41150	0
108	20240703	165800	35346300	41150	41150	41150	41150	0
109	20240703	165700	35346300	41150	41150	41150	41150	0
110	20240703	165600	35346300	41150	41150	41150	41150	0
111	20240703	165500	35346300	41150	41150	41150	41150	0
112	20240703	165400	35346300	41150	41150	41150	41150	0
113	20240703	165300	35346300	41150	41150	41150	41150	0
114	20240703	165200	35346300	41150	41150	41150	41150	0
115	20240703	165100	35346300	41150	41150	41150	41150	0
116	20240703	165000	35346300	41150	41150	41150	41150	0
117	20240703	164900	35346300	41150	41150	41150	41150	0
118	20240703	164800	35346300	41150	41150	41150	41150	0
119	20240703	164700	35346300	41150	41150	41150	41150	0
120	20240703	164600	35346300	41150	41150	41150	41150	0
121	20240703	164500	35346300	41150	41150	41150	41150	0
122	20240703	164400	35346300	41150	41150	41150	41150	11
123	20240703	164300	35346300	41150	41150	41150	41150	0
124	20240703	164200	35346300	41150	41150	41150	41150	0
125	20240703	164100	35346300	41150	41150	41150	41150	0
126	20240703	164000	35346300	41150	41150	41150	41150	0
127	20240703	163900	35346300	41150	41150	41150	41150	0
128	20240703	163800	35346300	41150	41150	41150	41150	0
129	20240703	163700	35346300	41150	41150	41150	41150	0
130	20240703	163600	35346300	41150	41150	41150	41150	0
131	20240703	163500	35346300	41150	41150	41150	41150	0
132	20240703	163400	35346300	41150	41150	41150	41150	0
133	20240703	163300	35346300	41150	41150	41150	41150	0
134	20240703	163200	35346300	41150	41150	41150	41150	0
135	20240703	163100	35346300	41150	41150	41150	41150	0
136	20240703	163000	35346300	41150	41150	41150	41150	0
137	20240703	162900	35346300	41150	41150	41150	41150	0
138	20240703	162800	35346300	41150	41150	41150	41150	0
139	20240703	162700	35346300	41150	41150	41150	41150	0
140	20240703	162600	35346300	41150	41150	41150	41150	0
141	20240703	162500	35346300	41150	41150	41150	41150	0
142	20240703	162400	35346300	41150	41150	41150	41150	0
143	20240703	162300	35346300	41150	41150	41150	41150	0
144	20240703	162200	35346300	41150	41150	41150	41150	0
145	20240703	162100	35346300	41150	41150	41150	41150	0
146	20240703	162000	35346300	41150	41150	41150	41150	0
147	20240703	161900	35346300	41150	41150	41150	41150	0
148	20240703	161800	35346300	41150	41150	41150	41150	0
149	20240703	161700	35346300	41150	41150	41150	41150	0
150	20240703	161600	35346300	41150	41150	41150	41150	0
151	20240703	161500	35346300	41150	41150	41150	41150	0
152	20240703	161400	35346300	41150	41150	41150	41150	11
153	20240703	161300	35346300	41150	41150	41150	41150	0
154	20240703	161200	35346300	41150	41150	41150	41150	0
155	20240703	161100	35346300	41150	41150	41150	41150	0
156	20240703	161000	35346300	41150	41150	41150	41150	0
157	20240703	160900	35346300	41150	41150	41150	41150	0
158	20240703	160800	35346300	41150	41150	41150	41150	0
159	20240703	160700	35346300	41150	41150	41150	41150	0
160	20240703	160600	35346300	41150	41150	41150	41150	0
161	20240703	160500	35346300	41150	41150	41150	41150	0
162	20240703	160400	35346300	41150	41150	41150	41150	0
163	20240703	160300	35346300	41150	41150	41150	41150	0
164	20240703	160200	35346300	41150	41150	41150	41150	0
165	20240703	160100	35346300	41150	41150	41150	41150	0
166	20240703	160000	35346300	41150	41150	41150	41150	0
167	20240703	155900	35346300	41150	41150	41150	41150	0
168	20240703	155800	35346300	41150	41150	41150	41150	0
169	20240703	155700	35346300	41150	41150	41150	41150	0
170	20240703	155600	35346300	41150	41150	41150	41150	0
171	20240703	155500	35346300	41150	41150	41150	41150	0
172	20240703	155400	35346300	41150	41150	41150	41150	0
173	20240703	155300	35346300	41150	41150	41150	41150	0
174	20240703	155200	35346300	41150	41150	41150	41150	0
175	20240703	155100	35346300	41150	41150	41150	41150	0
176	20240703	155000	35346300	41150	41150	41150	41150	0
177	20240703	154900	35346300	41150	41150	41150	41150	0
178	20240703	154800	35346300	41150	41150	41150	41150	0
179	20240703	154700	35346300	41150	41150	41150	41150	0
180	20240703	154600	35346300	41150	41150	41150	41150	0
181	20240703	154500	35346300	41150	41150	41150	41150	0
182	20240703	154400	35346300	41150	41150	41150	41150	11
183	20240703	154300	35346300	41150	41150	41150	41150	0
184	20240703	154200	35346300	41150	41150	41150	41150	0
185	20240703	154100	35346300	41150	41150	41150	41150	0
186	20240703	154000	35346300	41150	41150	41150	41150	0
187	20240703	153900	35346300	41150	41150	41150	41150	0
188	20240703	153800	35346300	41150	41150	41150	41150	0
189	20240703	153700	35346300	41150	41150	41150	41150	0
190	20240703	153600	35346300	41150	41150	41150	41150	0
191	20240703	153500	35346300	41150	41150	41150	41150	0
192	20240703	153400	35346300	41150	41150	41150	41150	0
193	20240703	153300	35346300	41150	41150	41150	41150	0
194	20240703	153200	35346300	41150	41150	41150	41150	0
195	20240703	153100	35346300	41150	41150	41150	41150	0
196	20240703	153000	35346300	41150	41150	41150	41150	11
197	20240703	152900	34893650	41250	41250	41250	41250	0
198	20240703	152800	34893650	41250	41250	41250	41250	0
199	20240703	152700	34893650	41250	41250	41250	41250	0
200	20240703	152600	34893650	41250	41250	41250	41250	0
201	20240703	152500	34893650	41250	41250	41250	41250	0
202	20240703	152400	34893650	41250	41250	41250	41250	0
203	20240703	152300	34893650	41250	41250	41250	41250	0
204	20240703	152200	34893650	41250	41250	41250	41250	0
205	20240703	152100	34893650	41250	41250	41250	41250	0
206	20240703	152000	34893650	41250	41250	41250	41250	0
207	20240703	151900	34893650	41250	41250	41250	41250	1
208	20240703	151800	34852400	40900	40900	40900	40900	9
209	20240703	151700	34484300	40850	40900	40900	40850	27
210	20240703	151600	33380900	40900	40900	40900	40900	0
211	20240703	151500	33380900	40900	40900	40900	40900	0
212	20240703	151400	33380900	40900	40900	40900	40900	0
213	20240703	151300	33380900	40900	40900	40900	40900	0
214	20240703	151200	33380900	40900	40900	40900	40900	0
215	20240703	151100	33380900	40900	40900	40900	40900	0
216	20240703	151000	33380900	40900	40900	40900	40900	0
217	20240703	150900	33380900	40900	40900	40900	40900	0
218	20240703	150800	33380900	40900	40900	40900	40900	0
219	20240703	150700	33380900	40900	40900	40900	40900	0
220	20240703	150600	33380900	40900	40900	40900	40900	0
221	20240703	150500	33380900	40900	40900	40900	40900	0
222	20240703	150400	33380900	40900	40900	40900	40900	0
223	20240703	150300	33380900	40900	40900	40900	40900	0
224	20240703	150200	33380900	40900	40900	40900	40900	0
225	20240703	150100	33380900	40900	40900	40900	40900	0
226	20240703	150000	33380900	40900	40900	40900	40900	0
227	20240703	145900	33380900	40900	40900	40900	40900	0
228	20240703	145800	33380900	40900	40900	40900	40900	50
229	20240703	145700	31335900	41000	41000	41000	41000	0
230	20240703	145600	31335900	41000	41000	41000	41000	0
231	20240703	145500	31335900	41000	41000	41000	41000	0
232	20240703	145400	31335900	41000	41000	41000	41000	0
233	20240703	145300	31335900	41000	41000	41000	41000	0
234	20240703	145200	31335900	41000	41000	41000	41000	0
235	20240703	145100	31335900	41000	41000	41000	41000	0
236	20240703	145000	31335900	41000	41000	41000	41000	0
237	20240703	144900	31335900	41000	41000	41000	41000	0
238	20240703	144800	31335900	41000	41000	41000	41000	0
239	20240703	144700	31335900	41000	41000	41000	41000	0
240	20240703	144600	31335900	41000	41000	41000	41000	0
241	20240703	144500	31335900	41000	41000	41000	41000	0
242	20240703	144400	31335900	41000	41000	41000	41000	0
243	20240703	144300	31335900	41000	41000	41000	41000	0
244	20240703	144200	31335900	41000	41000	41000	41000	0
245	20240703	144100	31335900	41000	41000	41000	41000	0
246	20240703	144000	31335900	41000	41000	41000	41000	0
247	20240703	143900	31335900	41000	41000	41000	41000	50
248	20240703	143800	29285900	40900	40900	40900	40900	0
249	20240703	143700	29285900	40900	40900	40900	40900	0
250	20240703	143600	29285900	40900	40900	40900	40900	0
251	20240703	143500	29285900	40900	40900	40900	40900	0
252	20240703	143400	29285900	40900	40900	40900	40900	0
253	20240703	143300	29285900	40900	40900	40900	40900	0
254	20240703	143200	29285900	40900	40900	40900	40900	0
255	20240703	143100	29285900	40900	40900	40900	40900	0
256	20240703	143000	29285900	40900	40900	40900	40900	0
257	20240703	142900	29285900	40900	40900	40900	40900	0
258	20240703	142800	29285900	40900	40900	40900	40900	0
259	20240703	142700	29285900	40900	40900	40900	40900	0
260	20240703	142600	29285900	40900	40900	40900	40900	0
261	20240703	142500	29285900	40900	40900	40900	40900	0
262	20240703	142400	29285900	40900	40900	40900	40900	0
263	20240703	142300	29285900	40900	40900	40900	40900	0
264	20240703	142200	29285900	40900	40900	40900	40900	0
265	20240703	142100	29285900	40900	40900	40900	40900	0
266	20240703	142000	29285900	40900	40900	40900	40900	0
267	20240703	141900	29285900	40900	40900	40900	40900	0
268	20240703	141800	29285900	40900	40900	40900	40900	0
269	20240703	141700	29285900	40900	40900	40900	40900	0
270	20240703	141600	29285900	40900	40900	40900	40900	0
271	20240703	141500	29285900	40900	40900	40900	40900	0
272	20240703	141400	29285900	40900	40900	40900	40900	0
273	20240703	141300	29285900	40900	40900	40900	40900	0
274	20240703	141200	29285900	40900	40900	40900	40900	0
275	20240703	141100	29285900	40900	40900	40900	40900	0
276	20240703	141000	29285900	40900	40900	40900	40900	0
277	20240703	140900	29285900	40900	40900	40900	40900	0
278	20240703	140800	29285900	40900	40900	40900	40900	0
279	20240703	140700	29285900	40900	40900	40900	40900	0
280	20240703	140600	29285900	40900	40900	40900	40900	6
281	20240703	140500	29040500	40900	40900	40900	40900	10
282	20240703	140400	28631500	40900	41100	41100	40900	284
283	20240703	140300	17014400	41100	41100	41100	41100	0
284	20240703	140200	17014400	41100	41100	41100	41100	0
285	20240703	140100	17014400	41100	41100	41100	41100	0
286	20240703	140000	17014400	41100	41100	41100	41100	0
287	20240703	135900	17014400	41100	41100	41100	41100	1
288	20240703	135800	16973300	41000	41000	41000	41000	0
289	20240703	135700	16973300	41000	41000	41000	41000	0
290	20240703	135600	16973300	41000	41000	41000	41000	0
291	20240703	135500	16973300	41000	41000	41000	41000	0
292	20240703	135400	16973300	41000	41000	41000	41000	0
293	20240703	135300	16973300	41000	41000	41000	41000	0
294	20240703	135200	16973300	41000	41000	41000	41000	0
295	20240703	135100	16973300	41000	41000	41000	41000	0
296	20240703	135000	16973300	41000	41000	41000	41000	0
297	20240703	134900	16973300	41000	41000	41000	41000	0
298	20240703	134800	16973300	41000	41000	41000	41000	0
299	20240703	134700	16973300	41000	41000	41000	41000	0
300	20240703	134600	16973300	41000	41000	41000	41000	0
301	20240703	134500	16973300	41000	41000	41000	41000	0
302	20240703	134400	16973300	41000	41000	41000	41000	0
303	20240703	134300	16973300	41000	41000	41000	41000	0
304	20240703	134200	16973300	41000	41000	41000	41000	0
305	20240703	134100	16973300	41000	41000	41000	41000	0
306	20240703	134000	16973300	41000	41000	41000	41000	0
307	20240703	133900	16973300	41000	41000	41000	41000	0
308	20240703	133800	16973300	41000	41000	41000	41000	0
309	20240703	133700	16973300	41000	41000	41000	41000	10
310	20240703	133600	16563300	41000	41000	41000	41000	0
311	20240703	133500	16563300	41000	41000	41000	41000	0
312	20240703	133400	16563300	41000	41000	41000	41000	0
313	20240703	133300	16563300	41000	41000	41000	41000	0
314	20240703	133200	16563300	41000	41000	41000	41000	0
315	20240703	133100	16563300	41000	41000	41000	41000	0
316	20240703	133000	16563300	41000	41000	41000	41000	0
317	20240703	132900	16563300	41000	41000	41000	41000	0
318	20240703	132800	16563300	41000	41000	41000	41000	0
319	20240703	132700	16563300	41000	41000	41000	41000	0
320	20240703	132600	16563300	41000	41000	41000	41000	0
321	20240703	132500	16563300	41000	41000	41000	41000	0
322	20240703	132400	16563300	41000	41000	41000	41000	0
323	20240703	132300	16563300	41000	41000	41000	41000	0
324	20240703	132200	16563300	41000	41000	41000	41000	0
325	20240703	132100	16563300	41000	41000	41000	41000	0
326	20240703	132000	16563300	41000	41000	41000	41000	0
327	20240703	131900	16563300	41000	41000	41000	41000	0
328	20240703	131800	16563300	41000	41000	41000	41000	0
329	20240703	131700	16563300	41000	41000	41000	41000	0
330	20240703	131600	16563300	41000	41000	41000	41000	0
331	20240703	131500	16563300	41000	41000	41000	41000	0
332	20240703	131400	16563300	41000	41000	41000	41000	0
333	20240703	131300	16563300	41000	41000	41000	41000	0
334	20240703	131200	16563300	41000	41000	41000	41000	0
335	20240703	131100	16563300	41000	41000	41000	41000	0
336	20240703	131000	16563300	41000	41000	41000	41000	0
337	20240703	130900	16563300	41000	41000	41000	41000	0
338	20240703	130800	16563300	41000	41000	41000	41000	0
339	20240703	130700	16563300	41000	41000	41000	41000	0
340	20240703	130600	16563300	41000	41000	41000	41000	0
341	20240703	130500	16563300	41000	41000	41000	41000	0
342	20240703	130400	16563300	41000	41000	41000	41000	0
343	20240703	130300	16563300	41000	41000	41000	41000	0
344	20240703	130200	16563300	41000	41000	41000	41000	0
345	20240703	130100	16563300	41000	41000	41000	41000	0
346	20240703	130000	16563300	41000	41000	41000	41000	0
347	20240703	125900	16563300	41000	41000	41000	41000	0
348	20240703	125800	16563300	41000	41000	41000	41000	0
349	20240703	125700	16563300	41000	41000	41000	41000	0
350	20240703	125600	16563300	41000	41000	41000	41000	0
351	20240703	125500	16563300	41000	41000	41000	41000	0
352	20240703	125400	16563300	41000	41000	41000	41000	0
353	20240703	125300	16563300	41000	41000	41000	41000	0
354	20240703	125200	16563300	41000	41000	41000	41000	0
355	20240703	125100	16563300	41000	41000	41000	41000	0
356	20240703	125000	16563300	41000	41000	41000	41000	6
357	20240703	124900	16317300	41000	41000	41000	41000	0
358	20240703	124800	16317300	41000	41000	41000	41000	0
359	20240703	124700	16317300	41000	41000	41000	41000	0
360	20240703	124600	16317300	41000	41000	41000	41000	0
361	20240703	124500	16317300	41000	41000	41000	41000	0
362	20240703	124400	16317300	41000	41000	41000	41000	0
363	20240703	124300	16317300	41000	41000	41000	41000	0
364	20240703	124200	16317300	41000	41000	41000	41000	0
365	20240703	124100	16317300	41000	41000	41000	41000	0
366	20240703	124000	16317300	41000	41000	41000	41000	0
367	20240703	123900	16317300	41000	41000	41000	41000	0
368	20240703	123800	16317300	41000	41000	41000	41000	0
369	20240703	123700	16317300	41000	41000	41000	41000	0
370	20240703	123600	16317300	41000	41000	41000	41000	0
371	20240703	123500	16317300	41000	41000	41000	41000	0
372	20240703	123400	16317300	41000	41000	41000	41000	0
373	20240703	123300	16317300	41000	41000	41000	41000	0
374	20240703	123200	16317300	41000	41000	41000	41000	0
375	20240703	123100	16317300	41000	41000	41000	41000	0
376	20240703	123000	16317300	41000	41000	41000	41000	0
377	20240703	122900	16317300	41000	41000	41000	41000	0
378	20240703	122800	16317300	41000	41000	41000	41000	0
379	20240703	122700	16317300	41000	41000	41000	41000	0
380	20240703	122600	16317300	41000	41000	41000	41000	0
381	20240703	122500	16317300	41000	41000	41000	41000	0
382	20240703	122400	16317300	41000	41000	41000	41000	0
383	20240703	122300	16317300	41000	41000	41000	41000	0
384	20240703	122200	16317300	41000	41000	41000	41000	0
385	20240703	122100	16317300	41000	41000	41000	41000	0
386	20240703	122000	16317300	41000	41000	41000	41000	0
387	20240703	121900	16317300	41000	41000	41000	41000	0
388	20240703	121800	16317300	41000	41000	41000	41000	0
389	20240703	121700	16317300	41000	41000	41000	41000	0
390	20240703	121600	16317300	41000	41000	41000	41000	0
391	20240703	121500	16317300	41000	41000	41000	41000	0
392	20240703	121400	16317300	41000	41000	41000	41000	0
393	20240703	121300	16317300	41000	41000	41000	41000	0
394	20240703	121200	16317300	41000	41000	41000	41000	0
395	20240703	121100	16317300	41000	41000	41000	41000	0
396	20240703	121000	16317300	41000	41000	41000	41000	0
397	20240703	120900	16317300	41000	41000	41000	41000	0
398	20240703	120800	16317300	41000	41000	41000	41000	0
399	20240703	120700	16317300	41000	41000	41000	41000	0
400	20240703	120600	16317300	41000	41000	41000	41000	0
401	20240703	120500	16317300	41000	41000	41000	41000	0
402	20240703	120400	16317300	41000	41000	41000	41000	0
403	20240703	120300	16317300	41000	41000	41000	41000	0
404	20240703	120200	16317300	41000	41000	41000	41000	0
405	20240703	120100	16317300	41000	41000	41000	41000	0
406	20240703	120000	16317300	41000	41000	41000	41000	0
407	20240703	115900	16317300	41000	41000	41000	41000	0
408	20240703	115800	16317300	41000	41000	41000	41000	0
409	20240703	115700	16317300	41000	41000	41000	41000	0
410	20240703	115600	16317300	41000	41000	41000	41000	0
411	20240703	115500	16317300	41000	41000	41000	41000	0
412	20240703	115400	16317300	41000	41000	41000	41000	0
413	20240703	115300	16317300	41000	41000	41000	41000	0
414	20240703	115200	16317300	41000	41000	41000	41000	0
415	20240703	115100	16317300	41000	41000	41000	41000	0
416	20240703	115000	16317300	41000	41000	41000	41000	0
417	20240703	114900	16317300	41000	41000	41000	41000	0
418	20240703	114800	16317300	41000	41000	41000	41000	0
419	20240703	114700	16317300	41000	41000	41000	41000	0
420	20240703	114600	16317300	41000	41000	41000	41000	0
421	20240703	114500	16317300	41000	41000	41000	41000	0
422	20240703	114400	16317300	41000	41000	41000	41000	0
423	20240703	114300	16317300	41000	41000	41000	41000	0
424	20240703	114200	16317300	41000	41000	41000	41000	0
425	20240703	114100	16317300	41000	41000	41000	41000	0
426	20240703	114000	16317300	41000	41000	41000	41000	0
427	20240703	113900	16317300	41000	41000	41000	41000	0
428	20240703	113800	16317300	41000	41000	41000	41000	0
429	20240703	113700	16317300	41000	41000	41000	41000	0
430	20240703	113600	16317300	41000	41000	41000	41000	0
431	20240703	113500	16317300	41000	41000	41000	41000	0
432	20240703	113400	16317300	41000	41000	41000	41000	0
433	20240703	113300	16317300	41000	41000	41000	41000	0
434	20240703	113200	16317300	41000	41000	41000	41000	0
435	20240703	113100	16317300	41000	41000	41000	41000	0
436	20240703	113000	16317300	41000	41000	41000	41000	0
437	20240703	112900	16317300	41000	41000	41000	41000	0
438	20240703	112800	16317300	41000	41000	41000	41000	0
439	20240703	112700	16317300	41000	41000	41000	41000	0
440	20240703	112600	16317300	41000	41000	41000	41000	0
441	20240703	112500	16317300	41000	41000	41000	41000	0
442	20240703	112400	16317300	41000	41000	41000	41000	0
443	20240703	112300	16317300	41000	41000	41000	41000	0
444	20240703	112200	16317300	41000	41000	41000	41000	0
445	20240703	112100	16317300	41000	41000	41000	41000	2
446	20240703	112000	16235300	40950	40950	40950	40950	0
447	20240703	111900	16235300	40950	40950	40950	40950	0
448	20240703	111800	16235300	40950	40950	40950	40950	0
449	20240703	111700	16235300	40950	40950	40950	40950	0
450	20240703	111600	16235300	40950	40950	40950	40950	0
451	20240703	111500	16235300	40950	40950	40950	40950	5
452	20240703	111400	16030550	40950	40950	40950	40950	0
453	20240703	111300	16030550	40950	40950	40950	40950	0
454	20240703	111200	16030550	40950	40950	40950	40950	0
455	20240703	111100	16030550	40950	40950	40950	40950	0
456	20240703	111000	16030550	40950	40950	40950	40950	0
457	20240703	110900	16030550	40950	40950	40950	40950	0
458	20240703	110800	16030550	40950	40950	40950	40950	0
459	20240703	110700	16030550	40950	40950	40950	40950	0
460	20240703	110600	16030550	40950	40950	40950	40950	0
461	20240703	110500	16030550	40950	40950	40950	40950	0
462	20240703	110400	16030550	40950	40950	40950	40950	0
463	20240703	110300	16030550	40950	40950	40950	40950	0
464	20240703	110200	16030550	40950	40950	40950	40950	0
465	20240703	110100	16030550	40950	40950	40950	40950	0
466	20240703	110000	16030550	40950	40950	40950	40950	0
467	20240703	105900	16030550	40950	40950	40950	40950	0
468	20240703	105800	16030550	40950	40950	40950	40950	0
469	20240703	105700	16030550	40950	40950	40950	40950	0
470	20240703	105600	16030550	40950	40950	40950	40950	0
471	20240703	105500	16030550	40950	40950	40950	40950	0
472	20240703	105400	16030550	40950	40950	40950	40950	0
473	20240703	105300	16030550	40950	40950	40950	40950	4
474	20240703	105200	15866750	40950	40950	40950	40950	0
475	20240703	105100	15866750	40950	40950	40950	40950	0
476	20240703	105000	15866750	40950	40950	40950	40950	0
477	20240703	104900	15866750	40950	40950	40950	40950	0
478	20240703	104800	15866750	40950	40950	40950	40950	0
479	20240703	104700	15866750	40950	40950	40950	40950	0
480	20240703	104600	15866750	40950	40950	40950	40950	0
481	20240703	104500	15866750	40950	40950	40950	40950	6
482	20240703	104400	15621050	41000	41000	41000	41000	0
483	20240703	104300	15621050	41000	41000	41000	41000	1
484	20240703	104200	15580050	40900	40900	40900	40900	0
485	20240703	104100	15580050	40900	40900	40900	40900	0
486	20240703	104000	15580050	40900	40900	40900	40900	0
487	20240703	103900	15580050	40900	40900	40900	40900	0
488	20240703	103800	15580050	40900	40900	40900	40900	0
489	20240703	103700	15580050	40900	40900	40900	40900	0
490	20240703	103600	15580050	40900	40900	40950	40900	37
491	20240703	103500	14066700	40950	40950	40950	40900	30
492	20240703	103400	12838850	41000	41050	41050	41000	26
493	20240703	103300	11771650	41050	41100	41100	41050	24
494	20240703	103200	10786000	41150	41200	41200	41150	11
495	20240703	103100	10333050	41250	41250	41250	41250	10
496	20240703	103000	9920550	41600	41600	41600	41600	0
497	20240703	102900	9920550	41600	41600	41600	41600	0
498	20240703	102800	9920550	41600	41600	41600	41600	0
499	20240703	102700	9920550	41600	41600	41600	41600	0
500	20240703	102600	9920550	41600	41600	41600	41600	0
501	20240703	102500	9920550	41600	41600	41600	41600	0
502	20240703	102400	9920550	41600	41600	41600	41600	0
503	20240703	102300	9920550	41600	41600	41600	41600	0
504	20240703	102200	9920550	41600	41600	41600	41600	0
505	20240703	102100	9920550	41600	41600	41600	41600	0
506	20240703	102000	9920550	41600	41600	41600	41600	0
507	20240703	101900	9920550	41600	41600	41600	41600	0
508	20240703	101800	9920550	41600	41600	41600	41600	0
509	20240703	101700	9920550	41600	41600	41600	41600	0
510	20240703	101600	9920550	41600	41600	41600	41600	0
511	20240703	101500	9920550	41600	41600	41600	41600	0
512	20240703	101400	9920550	41600	41600	41600	41600	0
513	20240703	101300	9920550	41600	41600	41600	41600	0
514	20240703	101200	9920550	41600	41600	41600	41600	0
515	20240703	101100	9920550	41600	41600	41600	41600	0
516	20240703	101000	9920550	41600	41600	41600	41600	0
517	20240703	100900	9920550	41600	41600	41600	41600	0
518	20240703	100800	9920550	41600	41600	41600	41600	0
519	20240703	100700	9920550	41600	41600	41600	41600	0
520	20240703	100600	9920550	41600	41600	41600	41600	0
521	20240703	100500	9920550	41600	41600	41600	41600	0
522	20240703	100400	9920550	41600	41600	41600	41600	0
523	20240703	100300	9920550	41600	41600	41600	41600	0
524	20240703	100200	9920550	41600	41600	41600	41600	0
525	20240703	100100	9920550	41600	41600	41600	41600	0
526	20240703	100000	9920550	41600	41600	41600	41600	0
527	20240703	095900	9920550	41600	41600	41600	41600	0
528	20240703	095800	9920550	41600	41600	41600	41600	0
529	20240703	095700	9920550	41600	41600	41600	41600	0
530	20240703	095600	9920550	41600	41600	41600	41600	0
531	20240703	095500	9920550	41600	41600	41600	41600	0
532	20240703	095400	9920550	41600	41600	41600	41600	0
533	20240703	095300	9920550	41600	41600	41600	41600	0
534	20240703	095200	9920550	41600	41600	41600	41600	0
535	20240703	095100	9920550	41600	41600	41600	41600	0
536	20240703	095000	9920550	41600	41600	41600	41600	0
537	20240703	094900	9920550	41600	41600	41600	41600	0
538	20240703	094800	9920550	41600	41600	41600	41600	0
539	20240703	094700	9920550	41600	41600	41600	41600	0
540	20240703	094600	9920550	41600	41600	41600	41600	0
541	20240703	094500	9920550	41600	41600	41600	41600	0
542	20240703	094400	9920550	41600	41600	41600	41600	0
543	20240703	094300	9920550	41600	41600	41600	41600	3
544	20240703	094200	9795750	41600	41600	41600	41600	0
545	20240703	094100	9795750	41600	41600	41600	41600	0
546	20240703	094000	9795750	41600	41600	41600	41600	0
547	20240703	093900	9795750	41600	41600	41600	41600	0
548	20240703	093800	9795750	41600	41600	41600	41600	0
549	20240703	093700	9795750	41600	41600	41600	41600	0
550	20240703	093600	9795750	41600	41600	41600	41600	0
551	20240703	093500	9795750	41600	41600	41600	41600	0
552	20240703	093400	9795750	41600	41600	41600	41600	0
553	20240703	093300	9795750	41600	41600	41600	41600	0
554	20240703	093200	9795750	41600	41600	41600	41600	0
555	20240703	093100	9795750	41600	41600	41600	41600	5
556	20240703	093000	9587750	41600	41600	41600	41600	0
557	20240703	092900	9587750	41600	41600	41600	41600	3
558	20240703	092800	9462950	41950	41650	41950	41650	114
559	20240703	092700	4694300	41600	41600	41600	41600	12
560	20240703	092600	4195100	41600	41500	41600	41500	88
561	20240703	092500	540650	41550	41550	41550	41550	0
562	20240703	092400	540650	41550	41550	41550	41550	0
563	20240703	092300	540650	41550	41550	41550	41550	0
564	20240703	092200	540650	41550	41550	41550	41550	0
565	20240703	092100	540650	41550	41550	41550	41550	0
566	20240703	092000	540650	41550	41550	41550	41550	0
567	20240703	091900	540650	41550	41550	41550	41550	0
568	20240703	091800	540650	41550	41550	41550	41550	0
569	20240703	091700	540650	41550	41550	41550	41550	0
570	20240703	091600	540650	41550	41550	41550	41550	0
571	20240703	091500	540650	41550	41550	41550	41550	0
572	20240703	091400	540650	41550	41550	41550	41550	0
573	20240703	091300	540650	41550	41550	41550	41550	0
574	20240703	091200	540650	41550	41550	41550	41550	0
575	20240703	091100	540650	41550	41550	41550	41550	0
576	20240703	091000	540650	41550	41550	41550	41550	0
577	20240703	090900	540650	41550	41550	41550	41550	0
578	20240703	090800	540650	41550	41550	41550	41550	0
579	20240703	090700	540650	41550	41550	41550	41550	0
580	20240703	090600	540650	41550	41550	41550	41550	1
581	20240703	090500	499100	41600	41600	41600	41600	0
582	20240703	090400	499100	41600	41600	41600	41600	0
583	20240703	090300	499100	41600	41550	41600	41550	10
584	20240703	090200	83200	41600	41600	41600	41600	0
585	20240703	090100	83200	41600	41600	41600	41600	0
586	20240703	090000	83200	41600	41600	41600	41600	2