KissMeData/001460/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183400	11551250	35850	35850	35850	35850	6
3	20240624	183300	11551250	35850	35850	35850	35850	0
4	20240624	183200	11551250	35850	35850	35850	35850	0
5	20240624	183100	11551250	35850	35850	35850	35850	0
6	20240624	183000	11551250	35850	35850	35850	35850	0
7	20240624	182900	11551250	35850	35850	35850	35850	0
8	20240624	182800	11551250	35850	35850	35850	35850	0
9	20240624	182700	11551250	35850	35850	35850	35850	0
10	20240624	182600	11551250	35850	35850	35850	35850	0
11	20240624	182500	11551250	35850	35850	35850	35850	0
12	20240624	182400	11551250	35850	35850	35850	35850	0
13	20240624	182300	11551250	35850	35850	35850	35850	0
14	20240624	182200	11551250	35850	35850	35850	35850	0
15	20240624	182100	11551250	35850	35850	35850	35850	0
16	20240624	182000	11551250	35850	35850	35850	35850	0
17	20240624	181900	11551250	35850	35850	35850	35850	0
18	20240624	181800	11551250	35850	35850	35850	35850	0
19	20240624	181700	11551250	35850	35850	35850	35850	0
20	20240624	181600	11551250	35850	35850	35850	35850	0
21	20240624	181500	11551250	35850	35850	35850	35850	0
22	20240624	181400	11551250	35850	35850	35850	35850	0
23	20240624	181300	11551250	35850	35850	35850	35850	0
24	20240624	181200	11551250	35850	35850	35850	35850	0
25	20240624	181100	11551250	35850	35850	35850	35850	0
26	20240624	181000	11551250	35850	35850	35850	35850	0
27	20240624	180900	11551250	35850	35850	35850	35850	0
28	20240624	180800	11551250	35850	35850	35850	35850	0
29	20240624	180700	11551250	35850	35850	35850	35850	0
30	20240624	180600	11551250	35850	35850	35850	35850	0
31	20240624	180500	11551250	35850	35850	35850	35850	0
32	20240624	180400	11551250	35850	35850	35850	35850	6
33	20240624	180300	11551250	35850	35850	35850	35850	0
34	20240624	180200	11551250	35850	35850	35850	35850	0
35	20240624	180100	11551250	35850	35850	35850	35850	0
36	20240624	180000	11551250	35850	35850	35850	35850	0
37	20240624	175900	11551250	35850	35850	35850	35850	0
38	20240624	175800	11551250	35850	35850	35850	35850	0
39	20240624	175700	11551250	35850	35850	35850	35850	0
40	20240624	175600	11551250	35850	35850	35850	35850	0
41	20240624	175500	11551250	35850	35850	35850	35850	0
42	20240624	175400	11551250	35850	35850	35850	35850	0
43	20240624	175300	11551250	35850	35850	35850	35850	0
44	20240624	175200	11551250	35850	35850	35850	35850	0
45	20240624	175100	11551250	35850	35850	35850	35850	0
46	20240624	175000	11551250	35850	35850	35850	35850	0
47	20240624	174900	11551250	35850	35850	35850	35850	0
48	20240624	174800	11551250	35850	35850	35850	35850	0
49	20240624	174700	11551250	35850	35850	35850	35850	0
50	20240624	174600	11551250	35850	35850	35850	35850	0
51	20240624	174500	11551250	35850	35850	35850	35850	0
52	20240624	174400	11551250	35850	35850	35850	35850	0
53	20240624	174300	11551250	35850	35850	35850	35850	0
54	20240624	174200	11551250	35850	35850	35850	35850	0
55	20240624	174100	11551250	35850	35850	35850	35850	0
56	20240624	174000	11551250	35850	35850	35850	35850	0
57	20240624	173900	11551250	35850	35850	35850	35850	0
58	20240624	173800	11551250	35850	35850	35850	35850	0
59	20240624	173700	11551250	35850	35850	35850	35850	0
60	20240624	173600	11551250	35850	35850	35850	35850	0
61	20240624	173500	11551250	35850	35850	35850	35850	0
62	20240624	173400	11551250	35850	35850	35850	35850	6
63	20240624	173300	11551250	35850	35850	35850	35850	0
64	20240624	173200	11551250	35850	35850	35850	35850	0
65	20240624	173100	11551250	35850	35850	35850	35850	0
66	20240624	173000	11551250	35850	35850	35850	35850	0
67	20240624	172900	11551250	35850	35850	35850	35850	0
68	20240624	172800	11551250	35850	35850	35850	35850	0
69	20240624	172700	11551250	35850	35850	35850	35850	0
70	20240624	172600	11551250	35850	35850	35850	35850	0
71	20240624	172500	11551250	35850	35850	35850	35850	0
72	20240624	172400	11551250	35850	35850	35850	35850	0
73	20240624	172300	11551250	35850	35850	35850	35850	0
74	20240624	172200	11551250	35850	35850	35850	35850	0
75	20240624	172100	11551250	35850	35850	35850	35850	0
76	20240624	172000	11551250	35850	35850	35850	35850	0
77	20240624	171900	11551250	35850	35850	35850	35850	0
78	20240624	171800	11551250	35850	35850	35850	35850	0
79	20240624	171700	11551250	35850	35850	35850	35850	0
80	20240624	171600	11551250	35850	35850	35850	35850	0
81	20240624	171500	11551250	35850	35850	35850	35850	0
82	20240624	171400	11551250	35850	35850	35850	35850	0
83	20240624	171300	11551250	35850	35850	35850	35850	0
84	20240624	171200	11551250	35850	35850	35850	35850	0
85	20240624	171100	11551250	35850	35850	35850	35850	0
86	20240624	171000	11551250	35850	35850	35850	35850	0
87	20240624	170900	11551250	35850	35850	35850	35850	0
88	20240624	170800	11551250	35850	35850	35850	35850	0
89	20240624	170700	11551250	35850	35850	35850	35850	0
90	20240624	170600	11551250	35850	35850	35850	35850	0
91	20240624	170500	11551250	35850	35850	35850	35850	0
92	20240624	170400	11551250	35850	35850	35850	35850	6
93	20240624	170300	11551250	35850	35850	35850	35850	0
94	20240624	170200	11551250	35850	35850	35850	35850	0
95	20240624	170100	11551250	35850	35850	35850	35850	0
96	20240624	170000	11551250	35850	35850	35850	35850	0
97	20240624	165900	11551250	35850	35850	35850	35850	0
98	20240624	165800	11551250	35850	35850	35850	35850	0
99	20240624	165700	11551250	35850	35850	35850	35850	0
100	20240624	165600	11551250	35850	35850	35850	35850	0
101	20240624	165500	11551250	35850	35850	35850	35850	0
102	20240624	165400	11551250	35850	35850	35850	35850	0
103	20240624	165300	11551250	35850	35850	35850	35850	0
104	20240624	165200	11551250	35850	35850	35850	35850	0
105	20240624	165100	11551250	35850	35850	35850	35850	0
106	20240624	165000	11551250	35850	35850	35850	35850	0
107	20240624	164900	11551250	35850	35850	35850	35850	0
108	20240624	164800	11551250	35850	35850	35850	35850	0
109	20240624	164700	11551250	35850	35850	35850	35850	0
110	20240624	164600	11551250	35850	35850	35850	35850	0
111	20240624	164500	11551250	35850	35850	35850	35850	0
112	20240624	164400	11551250	35850	35850	35850	35850	0
113	20240624	164300	11551250	35850	35850	35850	35850	0
114	20240624	164200	11551250	35850	35850	35850	35850	0
115	20240624	164100	11551250	35850	35850	35850	35850	0
116	20240624	164000	11551250	35850	35850	35850	35850	0
117	20240624	163900	11551250	35850	35850	35850	35850	0
118	20240624	163800	11551250	35850	35850	35850	35850	0
119	20240624	163700	11551250	35850	35850	35850	35850	0
120	20240624	163600	11551250	35850	35850	35850	35850	0
121	20240624	163500	11551250	35850	35850	35850	35850	0
122	20240624	163400	11551250	35850	35850	35850	35850	6
123	20240624	163300	11551250	35850	35850	35850	35850	0
124	20240624	163200	11551250	35850	35850	35850	35850	0
125	20240624	163100	11551250	35850	35850	35850	35850	0
126	20240624	163000	11551250	35850	35850	35850	35850	0
127	20240624	162900	11551250	35850	35850	35850	35850	0
128	20240624	162800	11551250	35850	35850	35850	35850	0
129	20240624	162700	11551250	35850	35850	35850	35850	0
130	20240624	162600	11551250	35850	35850	35850	35850	0
131	20240624	162500	11551250	35850	35850	35850	35850	0
132	20240624	162400	11551250	35850	35850	35850	35850	0
133	20240624	162300	11551250	35850	35850	35850	35850	0
134	20240624	162200	11551250	35850	35850	35850	35850	0
135	20240624	162100	11551250	35850	35850	35850	35850	0
136	20240624	162000	11551250	35850	35850	35850	35850	0
137	20240624	161900	11551250	35850	35850	35850	35850	0
138	20240624	161800	11551250	35850	35850	35850	35850	0
139	20240624	161700	11551250	35850	35850	35850	35850	0
140	20240624	161600	11551250	35850	35850	35850	35850	0
141	20240624	161500	11551250	35850	35850	35850	35850	0
142	20240624	161400	11551250	35850	35850	35850	35850	0
143	20240624	161300	11551250	35850	35850	35850	35850	0
144	20240624	161200	11551250	35850	35850	35850	35850	0
145	20240624	161100	11551250	35850	35850	35850	35850	0
146	20240624	161000	11551250	35850	35850	35850	35850	0
147	20240624	160900	11551250	35850	35850	35850	35850	0
148	20240624	160800	11551250	35850	35850	35850	35850	0
149	20240624	160700	11551250	35850	35850	35850	35850	0
150	20240624	160600	11551250	35850	35850	35850	35850	0
151	20240624	160500	11551250	35850	35850	35850	35850	0
152	20240624	160400	11551250	35850	35850	35850	35850	6
153	20240624	160300	11551250	35850	35850	35850	35850	0
154	20240624	160200	11551250	35850	35850	35850	35850	0
155	20240624	160100	11551250	35850	35850	35850	35850	0
156	20240624	160000	11551250	35850	35850	35850	35850	0
157	20240624	155900	11551250	35850	35850	35850	35850	0
158	20240624	155800	11551250	35850	35850	35850	35850	0
159	20240624	155700	11551250	35850	35850	35850	35850	0
160	20240624	155600	11551250	35850	35850	35850	35850	0
161	20240624	155500	11551250	35850	35850	35850	35850	0
162	20240624	155400	11551250	35850	35850	35850	35850	0
163	20240624	155300	11551250	35850	35850	35850	35850	0
164	20240624	155200	11551250	35850	35850	35850	35850	0
165	20240624	155100	11551250	35850	35850	35850	35850	0
166	20240624	155000	11551250	35850	35850	35850	35850	0
167	20240624	154900	11551250	35850	35850	35850	35850	0
168	20240624	154800	11551250	35850	35850	35850	35850	0
169	20240624	154700	11551250	35850	35850	35850	35850	0
170	20240624	154600	11551250	35850	35850	35850	35850	0
171	20240624	154500	11551250	35850	35850	35850	35850	0
172	20240624	154400	11551250	35850	35850	35850	35850	0
173	20240624	154300	11551250	35850	35850	35850	35850	0
174	20240624	154200	11551250	35850	35850	35850	35850	0
175	20240624	154100	11551250	35850	35850	35850	35850	0
176	20240624	154000	11551250	35850	35850	35850	35850	0
177	20240624	153900	11551250	35850	35850	35850	35850	0
178	20240624	153800	11551250	35850	35850	35850	35850	0
179	20240624	153700	11551250	35850	35850	35850	35850	0
180	20240624	153600	11551250	35850	35850	35850	35850	0
181	20240624	153500	11551250	35850	35850	35850	35850	0
182	20240624	153400	11551250	35850	35850	35850	35850	6
183	20240624	153300	11551250	35850	35850	35850	35850	0
184	20240624	153200	11551250	35850	35850	35850	35850	0
185	20240624	153100	11551250	35850	35850	35850	35850	0
186	20240624	153000	11551250	35850	35850	35850	35850	6
187	20240624	152900	11336150	35800	35800	35800	35800	0
188	20240624	152800	11336150	35800	35800	35800	35800	0
189	20240624	152700	11336150	35800	35800	35800	35800	0
190	20240624	152600	11336150	35800	35800	35800	35800	0
191	20240624	152500	11336150	35800	35800	35800	35800	0
192	20240624	152400	11336150	35800	35800	35800	35800	0
193	20240624	152300	11336150	35800	35800	35800	35800	0
194	20240624	152200	11336150	35800	35800	35800	35800	0
195	20240624	152100	11336150	35800	35800	35800	35800	0
196	20240624	152000	11336150	35800	35800	35800	35800	0
197	20240624	151900	11336150	35800	35800	35800	35800	0
198	20240624	151800	11336150	35800	35800	35800	35800	0
199	20240624	151700	11336150	35800	35800	35800	35800	0
200	20240624	151600	11336150	35800	35800	35800	35800	0
201	20240624	151500	11336150	35800	35800	35800	35800	3
202	20240624	151400	11228750	35650	35650	35650	35650	0
203	20240624	151300	11228750	35650	35650	35650	35650	0
204	20240624	151200	11228750	35650	35650	35650	35650	0
205	20240624	151100	11228750	35650	35650	35650	35650	0
206	20240624	151000	11228750	35650	35650	35650	35650	2
207	20240624	150900	11157450	35800	35800	35800	35800	0
208	20240624	150800	11157450	35800	35800	35800	35800	0
209	20240624	150700	11157450	35800	35800	35800	35800	0
210	20240624	150600	11157450	35800	35800	35800	35800	0
211	20240624	150500	11157450	35800	35800	35800	35800	0
212	20240624	150400	11157450	35800	35800	35800	35800	0
213	20240624	150300	11157450	35800	35800	35800	35800	0
214	20240624	150200	11157450	35800	35800	35800	35800	0
215	20240624	150100	11157450	35800	35800	35800	35800	0
216	20240624	150000	11157450	35800	35800	35800	35800	0
217	20240624	145900	11157450	35800	35800	35800	35800	0
218	20240624	145800	11157450	35800	35800	35800	35800	0
219	20240624	145700	11157450	35800	35800	35800	35800	0
220	20240624	145600	11157450	35800	35800	35800	35800	0
221	20240624	145500	11157450	35800	35800	35800	35800	0
222	20240624	145400	11157450	35800	35800	35800	35800	0
223	20240624	145300	11157450	35800	35800	35800	35800	0
224	20240624	145200	11157450	35800	35800	35800	35800	0
225	20240624	145100	11157450	35800	35800	35800	35800	0
226	20240624	145000	11157450	35800	35800	35800	35800	0
227	20240624	144900	11157450	35800	35800	35800	35800	0
228	20240624	144800	11157450	35800	35800	35800	35800	0
229	20240624	144700	11157450	35800	35800	35800	35800	0
230	20240624	144600	11157450	35800	35800	35800	35800	0
231	20240624	144500	11157450	35800	35800	35800	35800	0
232	20240624	144400	11157450	35800	35800	35800	35800	0
233	20240624	144300	11157450	35800	35800	35800	35800	0
234	20240624	144200	11157450	35800	35800	35800	35800	0
235	20240624	144100	11157450	35800	35800	35800	35800	0
236	20240624	144000	11157450	35800	35800	35800	35800	0
237	20240624	143900	11157450	35800	35800	35800	35800	0
238	20240624	143800	11157450	35800	35800	35800	35800	1
239	20240624	143700	11121650	35800	35800	35800	35800	0
240	20240624	143600	11121650	35800	35800	35800	35800	0
241	20240624	143500	11121650	35800	35800	35800	35800	0
242	20240624	143400	11121650	35800	35800	35800	35800	0
243	20240624	143300	11121650	35800	35800	35800	35800	0
244	20240624	143200	11121650	35800	35800	35800	35800	0
245	20240624	143100	11121650	35800	35800	35800	35800	0
246	20240624	143000	11121650	35800	35800	35800	35800	0
247	20240624	142900	11121650	35800	35800	35800	35800	0
248	20240624	142800	11121650	35800	35800	35800	35800	0
249	20240624	142700	11121650	35800	35800	35800	35800	0
250	20240624	142600	11121650	35800	35800	35800	35800	0
251	20240624	142500	11121650	35800	35800	35800	35800	0
252	20240624	142400	11121650	35800	35800	35800	35800	0
253	20240624	142300	11121650	35800	35800	35800	35800	0
254	20240624	142200	11121650	35800	35800	35800	35800	0
255	20240624	142100	11121650	35800	35800	35800	35800	0
256	20240624	142000	11121650	35800	35800	35800	35800	0
257	20240624	141900	11121650	35800	35800	35800	35800	0
258	20240624	141800	11121650	35800	35800	35800	35800	0
259	20240624	141700	11121650	35800	35800	35800	35800	0
260	20240624	141600	11121650	35800	35800	35800	35800	0
261	20240624	141500	11121650	35800	35800	35800	35800	0
262	20240624	141400	11121650	35800	35800	35800	35800	0
263	20240624	141300	11121650	35800	35800	35800	35800	0
264	20240624	141200	11121650	35800	35800	35800	35800	0
265	20240624	141100	11121650	35800	35800	35800	35800	0
266	20240624	141000	11121650	35800	35800	35800	35800	0
267	20240624	140900	11121650	35800	35800	35800	35800	0
268	20240624	140800	11121650	35800	35800	35800	35800	1
269	20240624	140700	11085850	35550	35550	35550	35550	0
270	20240624	140600	11085850	35550	35550	35550	35550	0
271	20240624	140500	11085850	35550	35550	35550	35550	0
272	20240624	140400	11085850	35550	35550	35550	35550	0
273	20240624	140300	11085850	35550	35550	35550	35550	0
274	20240624	140200	11085850	35550	35550	35550	35550	0
275	20240624	140100	11085850	35550	35550	35550	35550	0
276	20240624	140000	11085850	35550	35550	35550	35550	0
277	20240624	135900	11085850	35550	35550	35550	35550	0
278	20240624	135800	11085850	35550	35550	35550	35550	0
279	20240624	135700	11085850	35550	35550	35550	35550	0
280	20240624	135600	11085850	35550	35550	35550	35550	0
281	20240624	135500	11085850	35550	35550	35550	35550	0
282	20240624	135400	11085850	35550	35550	35550	35550	0
283	20240624	135300	11085850	35550	35550	35550	35550	0
284	20240624	135200	11085850	35550	35550	35550	35550	0
285	20240624	135100	11085850	35550	35550	35550	35550	0
286	20240624	135000	11085850	35550	35700	35700	35550	44
287	20240624	134900	9521500	35750	35750	35750	35750	0
288	20240624	134800	9521500	35750	35750	35750	35750	0
289	20240624	134700	9521500	35750	35750	35750	35750	0
290	20240624	134600	9521500	35750	35750	35750	35750	0
291	20240624	134500	9521500	35750	35750	35750	35750	0
292	20240624	134400	9521500	35750	35750	35750	35750	0
293	20240624	134300	9521500	35750	35750	35750	35750	0
294	20240624	134200	9521500	35750	35750	35750	35750	0
295	20240624	134100	9521500	35750	35750	35750	35750	0
296	20240624	134000	9521500	35750	35750	35750	35750	0
297	20240624	133900	9521500	35750	35750	35750	35750	0
298	20240624	133800	9521500	35750	35750	35750	35750	0
299	20240624	133700	9521500	35750	35750	35750	35750	0
300	20240624	133600	9521500	35750	35750	35750	35750	0
301	20240624	133500	9521500	35750	35750	35750	35750	0
302	20240624	133400	9521500	35750	35750	35750	35750	0
303	20240624	133300	9521500	35750	35750	35750	35750	0
304	20240624	133200	9521500	35750	35750	35750	35750	0
305	20240624	133100	9521500	35750	35750	35750	35750	0
306	20240624	133000	9521500	35750	35750	35750	35750	0
307	20240624	132900	9521500	35750	35750	35750	35750	1
308	20240624	132800	9485750	35800	35800	35800	35800	0
309	20240624	132700	9485750	35800	35800	35800	35800	0
310	20240624	132600	9485750	35800	35800	35800	35800	0
311	20240624	132500	9485750	35800	35800	35800	35800	0
312	20240624	132400	9485750	35800	35800	35800	35800	0
313	20240624	132300	9485750	35800	35800	35800	35800	0
314	20240624	132200	9485750	35800	35800	35800	35800	0
315	20240624	132100	9485750	35800	35800	35800	35800	0
316	20240624	132000	9485750	35800	35800	35800	35800	0
317	20240624	131900	9485750	35800	35800	35800	35800	0
318	20240624	131800	9485750	35800	35800	35800	35800	0
319	20240624	131700	9485750	35800	35800	35800	35800	0
320	20240624	131600	9485750	35800	35800	35800	35800	0
321	20240624	131500	9485750	35800	35800	35800	35800	0
322	20240624	131400	9485750	35800	35800	35800	35800	0
323	20240624	131300	9485750	35800	35800	35800	35800	0
324	20240624	131200	9485750	35800	35800	35800	35800	0
325	20240624	131100	9485750	35800	35800	35800	35800	0
326	20240624	131000	9485750	35800	35800	35800	35800	0
327	20240624	130900	9485750	35800	35800	35800	35800	0
328	20240624	130800	9485750	35800	35800	35800	35800	0
329	20240624	130700	9485750	35800	35800	35800	35800	0
330	20240624	130600	9485750	35800	35800	35800	35800	0
331	20240624	130500	9485750	35800	35800	35800	35800	0
332	20240624	130400	9485750	35800	35800	35800	35800	0
333	20240624	130300	9485750	35800	35800	35800	35800	0
334	20240624	130200	9485750	35800	35800	35800	35800	0
335	20240624	130100	9485750	35800	35800	35800	35800	0
336	20240624	130000	9485750	35800	35800	35800	35800	1
337	20240624	125900	9449950	35650	35650	35650	35650	0
338	20240624	125800	9449950	35650	35650	35650	35650	0
339	20240624	125700	9449950	35650	35650	35650	35650	0
340	20240624	125600	9449950	35650	35650	35650	35650	0
341	20240624	125500	9449950	35650	35650	35650	35650	0
342	20240624	125400	9449950	35650	35650	35650	35650	0
343	20240624	125300	9449950	35650	35650	35650	35650	0
344	20240624	125200	9449950	35650	35650	35650	35650	0
345	20240624	125100	9449950	35650	35650	35650	35650	0
346	20240624	125000	9449950	35650	35650	35650	35650	0
347	20240624	124900	9449950	35650	35650	35650	35650	0
348	20240624	124800	9449950	35650	35650	35650	35650	0
349	20240624	124700	9449950	35650	35650	35650	35650	0
350	20240624	124600	9449950	35650	35650	35650	35650	0
351	20240624	124500	9449950	35650	35650	35650	35650	6
352	20240624	124400	9236050	35650	35650	35650	35650	0
353	20240624	124300	9236050	35650	35650	35650	35650	0
354	20240624	124200	9236050	35650	35650	35650	35650	0
355	20240624	124100	9236050	35650	35650	35650	35650	0
356	20240624	124000	9236050	35650	35650	35650	35650	0
357	20240624	123900	9236050	35650	35650	35650	35650	0
358	20240624	123800	9236050	35650	35650	35650	35650	0
359	20240624	123700	9236050	35650	35650	35650	35650	0
360	20240624	123600	9236050	35650	35650	35650	35650	0
361	20240624	123500	9236050	35650	35650	35650	35650	0
362	20240624	123400	9236050	35650	35650	35650	35650	0
363	20240624	123300	9236050	35650	35650	35650	35650	0
364	20240624	123200	9236050	35650	35650	35650	35650	1
365	20240624	123100	9200400	35650	35650	35650	35650	0
366	20240624	123000	9200400	35650	35650	35650	35650	0
367	20240624	122900	9200400	35650	35650	35650	35650	0
368	20240624	122800	9200400	35650	35650	35650	35650	0
369	20240624	122700	9200400	35650	35650	35650	35650	0
370	20240624	122600	9200400	35650	35650	35650	35650	0
371	20240624	122500	9200400	35650	35650	35650	35650	0
372	20240624	122400	9200400	35650	35650	35650	35650	0
373	20240624	122300	9200400	35650	35650	35650	35650	0
374	20240624	122200	9200400	35650	35650	35650	35650	0
375	20240624	122100	9200400	35650	35650	35650	35650	0
376	20240624	122000	9200400	35650	35650	35650	35650	0
377	20240624	121900	9200400	35650	35650	35650	35650	0
378	20240624	121800	9200400	35650	35650	35650	35650	0
379	20240624	121700	9200400	35650	35650	35650	35650	0
380	20240624	121600	9200400	35650	35650	35650	35650	0
381	20240624	121500	9200400	35650	35650	35650	35650	0
382	20240624	121400	9200400	35650	35650	35650	35650	0
383	20240624	121300	9200400	35650	35650	35650	35650	0
384	20240624	121200	9200400	35650	35650	35650	35650	0
385	20240624	121100	9200400	35650	35650	35650	35650	0
386	20240624	121000	9200400	35650	35650	35650	35650	2
387	20240624	120900	9129100	35550	35550	35550	35550	0
388	20240624	120800	9129100	35550	35550	35550	35550	0
389	20240624	120700	9129100	35550	35550	35550	35550	0
390	20240624	120600	9129100	35550	35550	35550	35550	0
391	20240624	120500	9129100	35550	35550	35550	35550	0
392	20240624	120400	9129100	35550	35550	35550	35550	0
393	20240624	120300	9129100	35550	35550	35550	35550	0
394	20240624	120200	9129100	35550	35550	35550	35550	0
395	20240624	120100	9129100	35550	35550	35550	35550	0
396	20240624	120000	9129100	35550	35550	35550	35550	0
397	20240624	115900	9129100	35550	35550	35550	35550	0
398	20240624	115800	9129100	35550	35550	35550	35550	0
399	20240624	115700	9129100	35550	35550	35550	35550	0
400	20240624	115600	9129100	35550	35550	35550	35550	0
401	20240624	115500	9129100	35550	35550	35550	35550	1
402	20240624	115400	9093550	35650	35650	35650	35650	0
403	20240624	115300	9093550	35650	35650	35650	35650	0
404	20240624	115200	9093550	35650	35650	35650	35650	0
405	20240624	115100	9093550	35650	35650	35650	35650	0
406	20240624	115000	9093550	35650	35650	35650	35650	0
407	20240624	114900	9093550	35650	35650	35650	35650	0
408	20240624	114800	9093550	35650	35650	35650	35650	0
409	20240624	114700	9093550	35650	35650	35650	35650	0
410	20240624	114600	9093550	35650	35650	35650	35650	0
411	20240624	114500	9093550	35650	35650	35650	35650	0
412	20240624	114400	9093550	35650	35650	35650	35650	0
413	20240624	114300	9093550	35650	35650	35650	35650	0
414	20240624	114200	9093550	35650	35650	35650	35650	0
415	20240624	114100	9093550	35650	35650	35650	35650	0
416	20240624	114000	9093550	35650	35650	35650	35650	0
417	20240624	113900	9093550	35650	35650	35650	35650	0
418	20240624	113800	9093550	35650	35650	35650	35650	0
419	20240624	113700	9093550	35650	35650	35650	35650	0
420	20240624	113600	9093550	35650	35650	35650	35650	0
421	20240624	113500	9093550	35650	35650	35650	35650	0
422	20240624	113400	9093550	35650	35650	35650	35650	0
423	20240624	113300	9093550	35650	35650	35650	35650	0
424	20240624	113200	9093550	35650	35650	35650	35650	0
425	20240624	113100	9093550	35650	35650	35650	35650	0
426	20240624	113000	9093550	35650	35650	35650	35650	0
427	20240624	112900	9093550	35650	35650	35650	35650	0
428	20240624	112800	9093550	35650	35650	35650	35650	0
429	20240624	112700	9093550	35650	35650	35650	35650	0
430	20240624	112600	9093550	35650	35650	35650	35650	0
431	20240624	112500	9093550	35650	35650	35650	35650	0
432	20240624	112400	9093550	35650	35650	35650	35650	0
433	20240624	112300	9093550	35650	35650	35650	35650	0
434	20240624	112200	9093550	35650	35650	35650	35650	0
435	20240624	112100	9093550	35650	35650	35650	35650	0
436	20240624	112000	9093550	35650	35650	35650	35650	0
437	20240624	111900	9093550	35650	35650	35650	35650	0
438	20240624	111800	9093550	35650	35650	35650	35650	0
439	20240624	111700	9093550	35650	35650	35650	35650	0
440	20240624	111600	9093550	35650	35650	35650	35650	1
441	20240624	111500	9057900	35450	35450	35450	35450	0
442	20240624	111400	9057900	35450	35450	35450	35450	0
443	20240624	111300	9057900	35450	35450	35450	35450	0
444	20240624	111200	9057900	35450	35450	35450	35450	0
445	20240624	111100	9057900	35450	35450	35450	35450	0
446	20240624	111000	9057900	35450	35450	35450	35450	0
447	20240624	110900	9057900	35450	35450	35450	35450	0
448	20240624	110800	9057900	35450	35450	35450	35450	0
449	20240624	110700	9057900	35450	35450	35450	35450	0
450	20240624	110600	9057900	35450	35450	35450	35450	0
451	20240624	110500	9057900	35450	35450	35450	35450	0
452	20240624	110400	9057900	35450	35450	35450	35450	0
453	20240624	110300	9057900	35450	35450	35450	35450	0
454	20240624	110200	9057900	35450	35450	35450	35450	0
455	20240624	110100	9057900	35450	35450	35450	35450	0
456	20240624	110000	9057900	35450	35450	35450	35450	0
457	20240624	105900	9057900	35450	35450	35450	35450	0
458	20240624	105800	9057900	35450	35450	35450	35450	0
459	20240624	105700	9057900	35450	35450	35450	35450	0
460	20240624	105600	9057900	35450	35450	35450	35450	0
461	20240624	105500	9057900	35450	35450	35450	35450	5
462	20240624	105400	8880650	35950	35950	35950	35950	0
463	20240624	105300	8880650	35950	35950	35950	35950	0
464	20240624	105200	8880650	35950	35950	35950	35950	0
465	20240624	105100	8880650	35950	35950	35950	35950	0
466	20240624	105000	8880650	35950	35950	35950	35950	0
467	20240624	104900	8880650	35950	35950	35950	35950	0
468	20240624	104800	8880650	35950	35950	35950	35950	0
469	20240624	104700	8880650	35950	35950	35950	35950	0
470	20240624	104600	8880650	35950	35950	35950	35950	0
471	20240624	104500	8880650	35950	35950	35950	35950	0
472	20240624	104400	8880650	35950	35950	35950	35950	0
473	20240624	104300	8880650	35950	35950	35950	35950	1
474	20240624	104200	8844700	35950	35950	35950	35950	0
475	20240624	104100	8844700	35950	35950	35950	35950	0
476	20240624	104000	8844700	35950	35950	35950	35950	0
477	20240624	103900	8844700	35950	35950	35950	35950	0
478	20240624	103800	8844700	35950	35950	35950	35950	0
479	20240624	103700	8844700	35950	35950	35950	35950	0
480	20240624	103600	8844700	35950	35950	35950	35950	0
481	20240624	103500	8844700	35950	35950	35950	35950	0
482	20240624	103400	8844700	35950	35950	35950	35950	0
483	20240624	103300	8844700	35950	35950	35950	35950	0
484	20240624	103200	8844700	35950	35950	35950	35950	0
485	20240624	103100	8844700	35950	35950	35950	35950	0
486	20240624	103000	8844700	35950	35950	35950	35950	0
487	20240624	102900	8844700	35950	35950	35950	35950	0
488	20240624	102800	8844700	35950	35950	35950	35950	0
489	20240624	102700	8844700	35950	35950	35950	35950	0
490	20240624	102600	8844700	35950	35950	35950	35950	0
491	20240624	102500	8844700	35950	35950	35950	35950	0
492	20240624	102400	8844700	35950	35950	35950	35950	0
493	20240624	102300	8844700	35950	35950	35950	35950	0
494	20240624	102200	8844700	35950	35950	35950	35950	0
495	20240624	102100	8844700	35950	35950	35950	35950	0
496	20240624	102000	8844700	35950	35950	35950	35950	0
497	20240624	101900	8844700	35950	35950	35950	35950	0
498	20240624	101800	8844700	35950	35950	35950	35950	0
499	20240624	101700	8844700	35950	35950	35950	35950	0
500	20240624	101600	8844700	35950	35950	35950	35950	0
501	20240624	101500	8844700	35950	35950	35950	35950	0
502	20240624	101400	8844700	35950	35950	35950	35950	0
503	20240624	101300	8844700	35950	35950	35950	35950	0
504	20240624	101200	8844700	35950	35950	35950	35950	0
505	20240624	101100	8844700	35950	35950	35950	35950	0
506	20240624	101000	8844700	35950	35950	35950	35950	124
507	20240624	100900	4386900	36050	36050	36050	36050	0
508	20240624	100800	4386900	36050	36050	36050	36050	0
509	20240624	100700	4386900	36050	36050	36050	36050	0
510	20240624	100600	4386900	36050	36050	36050	36050	0
511	20240624	100500	4386900	36050	36050	36050	36050	0
512	20240624	100400	4386900	36050	36050	36050	36050	0
513	20240624	100300	4386900	36050	36050	36050	36050	0
514	20240624	100200	4386900	36050	36050	36050	36050	0
515	20240624	100100	4386900	36050	36050	36050	36050	0
516	20240624	100000	4386900	36050	36050	36050	36050	1
517	20240624	095900	4350850	35950	35950	35950	35950	0
518	20240624	095800	4350850	35950	35950	35950	35950	0
519	20240624	095700	4350850	35950	35950	35950	35950	0
520	20240624	095600	4350850	35950	35950	35950	35950	0
521	20240624	095500	4350850	35950	35950	35950	35950	0
522	20240624	095400	4350850	35950	35950	35950	35950	0
523	20240624	095300	4350850	35950	35950	35950	35950	0
524	20240624	095200	4350850	35950	35950	35950	35950	0
525	20240624	095100	4350850	35950	35950	35950	35950	0
526	20240624	095000	4350850	35950	35950	35950	35950	0
527	20240624	094900	4350850	35950	35950	35950	35950	0
528	20240624	094800	4350850	35950	35950	35950	35950	0
529	20240624	094700	4350850	35950	35950	35950	35950	0
530	20240624	094600	4350850	35950	35950	35950	35950	0
531	20240624	094500	4350850	35950	35950	35950	35950	0
532	20240624	094400	4350850	35950	35950	35950	35950	0
533	20240624	094300	4350850	35950	35950	35950	35950	0
534	20240624	094200	4350850	35950	35950	35950	35950	0
535	20240624	094100	4350850	35950	35950	35950	35950	59
536	20240624	094000	2229800	35950	35950	35950	35950	5
537	20240624	093900	2050050	35950	35950	35950	35950	0
538	20240624	093800	2050050	35950	35950	35950	35950	0
539	20240624	093700	2050050	35950	35950	35950	35950	0
540	20240624	093600	2050050	35950	35950	35950	35950	0
541	20240624	093500	2050050	35950	35950	35950	35950	0
542	20240624	093400	2050050	35950	35950	35950	35950	0
543	20240624	093300	2050050	35950	35950	35950	35950	0
544	20240624	093200	2050050	35950	35950	35950	35950	22
545	20240624	093100	1259150	35950	35950	35950	35950	0
546	20240624	093000	1259150	35950	35950	35950	35950	0
547	20240624	092900	1259150	35950	35950	35950	35950	0
548	20240624	092800	1259150	35950	35950	35950	35950	0
549	20240624	092700	1259150	35950	35950	35950	35950	11
550	20240624	092600	863700	35950	35950	35950	35950	11
551	20240624	092500	468250	35950	35950	35950	35950	0
552	20240624	092400	468250	35950	35950	35950	35950	0
553	20240624	092300	468250	35950	35950	35950	35950	0
554	20240624	092200	468250	35950	35950	35950	35950	0
555	20240624	092100	468250	35950	35950	35950	35950	5
556	20240624	092000	288500	35950	35950	35950	35950	0
557	20240624	091900	288500	35950	35950	35950	35950	0
558	20240624	091800	288500	35950	35950	35950	35950	0
559	20240624	091700	288500	35950	35950	35950	35950	0
560	20240624	091600	288500	35950	35950	35950	35950	0
561	20240624	091500	288500	35950	35950	35950	35950	0
562	20240624	091400	288500	35950	35950	35950	35950	0
563	20240624	091300	288500	35950	35950	35950	35950	0
564	20240624	091200	288500	35950	35950	35950	35950	0
565	20240624	091100	288500	35950	35950	35950	35950	0
566	20240624	091000	288500	35950	35950	35950	35950	0
567	20240624	090900	288500	35950	35950	35950	35950	0
568	20240624	090800	288500	35950	35950	35950	35950	0
569	20240624	090700	288500	35950	35950	35950	35950	0
570	20240624	090600	288500	35950	35950	35950	35950	0
571	20240624	090500	288500	35950	35950	35950	35950	0
572	20240624	090400	288500	35950	35950	35950	35950	0
573	20240624	090300	288500	35950	35950	35950	35950	0
574	20240624	090200	288500	35950	35950	35950	35950	0
575	20240624	090100	288500	35950	35950	35950	35950	0
576	20240624	090000	288500	35950	36100	36100	35950	8