KissMeData/004700/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184300	95012650	49800	49800	49800	49800	4
3	20240618	184200	95012650	49800	49800	49800	49800	0
4	20240618	184100	95012650	49800	49800	49800	49800	0
5	20240618	184000	95012650	49800	49800	49800	49800	0
6	20240618	183900	95012650	49800	49800	49800	49800	0
7	20240618	183800	95012650	49800	49800	49800	49800	0
8	20240618	183700	95012650	49800	49800	49800	49800	0
9	20240618	183600	95012650	49800	49800	49800	49800	0
10	20240618	183500	95012650	49800	49800	49800	49800	0
11	20240618	183400	95012650	49800	49800	49800	49800	0
12	20240618	183300	95012650	49800	49800	49800	49800	0
13	20240618	183200	95012650	49800	49800	49800	49800	0
14	20240618	183100	95012650	49800	49800	49800	49800	0
15	20240618	183000	95012650	49800	49800	49800	49800	0
16	20240618	182900	95012650	49800	49800	49800	49800	0
17	20240618	182800	95012650	49800	49800	49800	49800	0
18	20240618	182700	95012650	49800	49800	49800	49800	0
19	20240618	182600	95012650	49800	49800	49800	49800	0
20	20240618	182500	95012650	49800	49800	49800	49800	0
21	20240618	182400	95012650	49800	49800	49800	49800	0
22	20240618	182300	95012650	49800	49800	49800	49800	0
23	20240618	182200	95012650	49800	49800	49800	49800	0
24	20240618	182100	95012650	49800	49800	49800	49800	0
25	20240618	182000	95012650	49800	49800	49800	49800	0
26	20240618	181900	95012650	49800	49800	49800	49800	0
27	20240618	181800	95012650	49800	49800	49800	49800	0
28	20240618	181700	95012650	49800	49800	49800	49800	0
29	20240618	181600	95012650	49800	49800	49800	49800	0
30	20240618	181500	95012650	49800	49800	49800	49800	0
31	20240618	181400	95012650	49800	49800	49800	49800	0
32	20240618	181300	95012650	49800	49800	49800	49800	4
33	20240618	181200	95012650	49800	49800	49800	49800	0
34	20240618	181100	95012650	49800	49800	49800	49800	0
35	20240618	181000	95012650	49800	49800	49800	49800	0
36	20240618	180900	95012650	49800	49800	49800	49800	0
37	20240618	180800	95012650	49800	49800	49800	49800	0
38	20240618	180700	95012650	49800	49800	49800	49800	0
39	20240618	180600	95012650	49800	49800	49800	49800	0
40	20240618	180500	95012650	49800	49800	49800	49800	0
41	20240618	180400	95012650	49800	49800	49800	49800	0
42	20240618	180300	95012650	49800	49800	49800	49800	0
43	20240618	180200	95012650	49800	49800	49800	49800	0
44	20240618	180100	95012650	49800	49800	49800	49800	0
45	20240618	180000	95012650	49800	49800	49800	49800	0
46	20240618	175900	95012650	49800	49800	49800	49800	0
47	20240618	175800	95012650	49800	49800	49800	49800	0
48	20240618	175700	95012650	49800	49800	49800	49800	0
49	20240618	175600	95012650	49800	49800	49800	49800	0
50	20240618	175500	95012650	49800	49800	49800	49800	0
51	20240618	175400	95012650	49800	49800	49800	49800	0
52	20240618	175300	95012650	49800	49800	49800	49800	0
53	20240618	175200	95012650	49800	49800	49800	49800	0
54	20240618	175100	95012650	49800	49800	49800	49800	0
55	20240618	175000	95012650	49800	49800	49800	49800	0
56	20240618	174900	95012650	49800	49800	49800	49800	0
57	20240618	174800	95012650	49800	49800	49800	49800	0
58	20240618	174700	95012650	49800	49800	49800	49800	0
59	20240618	174600	95012650	49800	49800	49800	49800	0
60	20240618	174500	95012650	49800	49800	49800	49800	0
61	20240618	174400	95012650	49800	49800	49800	49800	0
62	20240618	174300	95012650	49800	49800	49800	49800	4
63	20240618	174200	95012650	49800	49800	49800	49800	0
64	20240618	174100	95012650	49800	49800	49800	49800	0
65	20240618	174000	95012650	49800	49800	49800	49800	0
66	20240618	173900	95012650	49800	49800	49800	49800	0
67	20240618	173800	95012650	49800	49800	49800	49800	0
68	20240618	173700	95012650	49800	49800	49800	49800	0
69	20240618	173600	95012650	49800	49800	49800	49800	0
70	20240618	173500	95012650	49800	49800	49800	49800	0
71	20240618	173400	95012650	49800	49800	49800	49800	0
72	20240618	173300	95012650	49800	49800	49800	49800	0
73	20240618	173200	95012650	49800	49800	49800	49800	0
74	20240618	173100	95012650	49800	49800	49800	49800	0
75	20240618	173000	95012650	49800	49800	49800	49800	0
76	20240618	172900	95012650	49800	49800	49800	49800	0
77	20240618	172800	95012650	49800	49800	49800	49800	0
78	20240618	172700	95012650	49800	49800	49800	49800	0
79	20240618	172600	95012650	49800	49800	49800	49800	0
80	20240618	172500	95012650	49800	49800	49800	49800	0
81	20240618	172400	95012650	49800	49800	49800	49800	0
82	20240618	172300	95012650	49800	49800	49800	49800	0
83	20240618	172200	95012650	49800	49800	49800	49800	0
84	20240618	172100	95012650	49800	49800	49800	49800	0
85	20240618	172000	95012650	49800	49800	49800	49800	0
86	20240618	171900	95012650	49800	49800	49800	49800	0
87	20240618	171800	95012650	49800	49800	49800	49800	0
88	20240618	171700	95012650	49800	49800	49800	49800	0
89	20240618	171600	95012650	49800	49800	49800	49800	0
90	20240618	171500	95012650	49800	49800	49800	49800	0
91	20240618	171400	95012650	49800	49800	49800	49800	0
92	20240618	171300	95012650	49800	49800	49800	49800	4
93	20240618	171200	95012650	49800	49800	49800	49800	0
94	20240618	171100	95012650	49800	49800	49800	49800	0
95	20240618	171000	95012650	49800	49800	49800	49800	0
96	20240618	170900	95012650	49800	49800	49800	49800	0
97	20240618	170800	95012650	49800	49800	49800	49800	0
98	20240618	170700	95012650	49800	49800	49800	49800	0
99	20240618	170600	95012650	49800	49800	49800	49800	0
100	20240618	170500	95012650	49800	49800	49800	49800	0
101	20240618	170400	95012650	49800	49800	49800	49800	0
102	20240618	170300	95012650	49800	49800	49800	49800	0
103	20240618	170200	95012650	49800	49800	49800	49800	0
104	20240618	170100	95012650	49800	49800	49800	49800	0
105	20240618	170000	95012650	49800	49800	49800	49800	0
106	20240618	165900	95012650	49800	49800	49800	49800	0
107	20240618	165800	95012650	49800	49800	49800	49800	0
108	20240618	165700	95012650	49800	49800	49800	49800	0
109	20240618	165600	95012650	49800	49800	49800	49800	0
110	20240618	165500	95012650	49800	49800	49800	49800	0
111	20240618	165400	95012650	49800	49800	49800	49800	0
112	20240618	165300	95012650	49800	49800	49800	49800	0
113	20240618	165200	95012650	49800	49800	49800	49800	0
114	20240618	165100	95012650	49800	49800	49800	49800	0
115	20240618	165000	95012650	49800	49800	49800	49800	0
116	20240618	164900	95012650	49800	49800	49800	49800	0
117	20240618	164800	95012650	49800	49800	49800	49800	0
118	20240618	164700	95012650	49800	49800	49800	49800	0
119	20240618	164600	95012650	49800	49800	49800	49800	0
120	20240618	164500	95012650	49800	49800	49800	49800	0
121	20240618	164400	95012650	49800	49800	49800	49800	0
122	20240618	164300	95012650	49800	49800	49800	49800	4
123	20240618	164200	95012650	49800	49800	49800	49800	0
124	20240618	164100	95012650	49800	49800	49800	49800	0
125	20240618	164000	95012650	49800	49800	49800	49800	0
126	20240618	163900	95012650	49800	49800	49800	49800	0
127	20240618	163800	95012650	49800	49800	49800	49800	0
128	20240618	163700	95012650	49800	49800	49800	49800	0
129	20240618	163600	95012650	49800	49800	49800	49800	0
130	20240618	163500	95012650	49800	49800	49800	49800	0
131	20240618	163400	95012650	49800	49800	49800	49800	0
132	20240618	163300	95012650	49800	49800	49800	49800	0
133	20240618	163200	95012650	49800	49800	49800	49800	0
134	20240618	163100	95012650	49800	49800	49800	49800	0
135	20240618	163000	95012650	49800	49800	49800	49800	0
136	20240618	162900	95012650	49800	49800	49800	49800	0
137	20240618	162800	95012650	49800	49800	49800	49800	0
138	20240618	162700	95012650	49800	49800	49800	49800	0
139	20240618	162600	95012650	49800	49800	49800	49800	0
140	20240618	162500	95012650	49800	49800	49800	49800	0
141	20240618	162400	95012650	49800	49800	49800	49800	0
142	20240618	162300	95012650	49800	49800	49800	49800	0
143	20240618	162200	95012650	49800	49800	49800	49800	0
144	20240618	162100	95012650	49800	49800	49800	49800	0
145	20240618	162000	95012650	49800	49800	49800	49800	0
146	20240618	161900	95012650	49800	49800	49800	49800	0
147	20240618	161800	95012650	49800	49800	49800	49800	0
148	20240618	161700	95012650	49800	49800	49800	49800	0
149	20240618	161600	95012650	49800	49800	49800	49800	0
150	20240618	161500	95012650	49800	49800	49800	49800	0
151	20240618	161400	95012650	49800	49800	49800	49800	0
152	20240618	161300	95012650	49800	49800	49800	49800	4
153	20240618	161200	95012650	49800	49800	49800	49800	0
154	20240618	161100	95012650	49800	49800	49800	49800	0
155	20240618	161000	95012650	49800	49800	49800	49800	0
156	20240618	160900	95012650	49800	49800	49800	49800	0
157	20240618	160800	95012650	49800	49800	49800	49800	0
158	20240618	160700	95012650	49800	49800	49800	49800	0
159	20240618	160600	95012650	49800	49800	49800	49800	0
160	20240618	160500	95012650	49800	49800	49800	49800	0
161	20240618	160400	95012650	49800	49800	49800	49800	0
162	20240618	160300	95012650	49800	49800	49800	49800	0
163	20240618	160200	95012650	49800	49800	49800	49800	0
164	20240618	160100	95012650	49800	49800	49800	49800	0
165	20240618	160000	95012650	49800	49800	49800	49800	0
166	20240618	155900	95012650	49800	49800	49800	49800	0
167	20240618	155800	95012650	49800	49800	49800	49800	0
168	20240618	155700	95012650	49800	49800	49800	49800	0
169	20240618	155600	95012650	49800	49800	49800	49800	0
170	20240618	155500	95012650	49800	49800	49800	49800	0
171	20240618	155400	95012650	49800	49800	49800	49800	0
172	20240618	155300	95012650	49800	49800	49800	49800	0
173	20240618	155200	95012650	49800	49800	49800	49800	0
174	20240618	155100	95012650	49800	49800	49800	49800	0
175	20240618	155000	95012650	49800	49800	49800	49800	0
176	20240618	154900	95012650	49800	49800	49800	49800	0
177	20240618	154800	95012650	49800	49800	49800	49800	0
178	20240618	154700	95012650	49800	49800	49800	49800	0
179	20240618	154600	95012650	49800	49800	49800	49800	0
180	20240618	154500	95012650	49800	49800	49800	49800	0
181	20240618	154400	95012650	49800	49800	49800	49800	0
182	20240618	154300	95012650	49800	49800	49800	49800	4
183	20240618	154200	95012650	49800	49800	49800	49800	0
184	20240618	154100	95012650	49800	49800	49800	49800	0
185	20240618	154000	95012650	49800	49800	49800	49800	0
186	20240618	153900	95012650	49800	49800	49800	49800	0
187	20240618	153800	95012650	49800	49800	49800	49800	0
188	20240618	153700	95012650	49800	49800	49800	49800	0
189	20240618	153600	95012650	49800	49800	49800	49800	0
190	20240618	153500	95012650	49800	49800	49800	49800	0
191	20240618	153400	95012650	49800	49800	49800	49800	0
192	20240618	153300	95012650	49800	49800	49800	49800	0
193	20240618	153200	95012650	49800	49800	49800	49800	0
194	20240618	153100	95012650	49800	49800	49800	49800	0
195	20240618	153000	95012650	49800	49800	49800	49800	4
196	20240618	152900	94813450	49950	49950	49950	49950	0
197	20240618	152800	94813450	49950	49950	49950	49950	0
198	20240618	152700	94813450	49950	49950	49950	49950	0
199	20240618	152600	94813450	49950	49950	49950	49950	0
200	20240618	152500	94813450	49950	49950	49950	49950	0
201	20240618	152400	94813450	49950	49950	49950	49950	0
202	20240618	152300	94813450	49950	49950	49950	49950	0
203	20240618	152200	94813450	49950	49950	49950	49950	0
204	20240618	152100	94813450	49950	49950	49950	49950	0
205	20240618	152000	94813450	49950	49950	49950	49950	0
206	20240618	151900	94813450	49950	49950	49950	49950	4
207	20240618	151800	94613650	49800	49800	49800	49800	0
208	20240618	151700	94613650	49800	49800	49800	49800	0
209	20240618	151600	94613650	49800	49800	49800	49800	0
210	20240618	151500	94613650	49800	49800	49800	49800	0
211	20240618	151400	94613650	49800	49800	49800	49800	0
212	20240618	151300	94613650	49800	49800	49800	49800	0
213	20240618	151200	94613650	49800	49800	49800	49800	0
214	20240618	151100	94613650	49800	49800	49800	49800	0
215	20240618	151000	94613650	49800	49800	49800	49800	2
216	20240618	150900	94514050	49800	49800	49800	49800	0
217	20240618	150800	94514050	49800	49800	49800	49800	0
218	20240618	150700	94514050	49800	49800	49800	49800	0
219	20240618	150600	94514050	49800	49800	49800	49800	0
220	20240618	150500	94514050	49800	49800	49800	49800	0
221	20240618	150400	94514050	49800	49800	49800	49800	0
222	20240618	150300	94514050	49800	49800	49800	49800	0
223	20240618	150200	94514050	49800	49800	49800	49800	0
224	20240618	150100	94514050	49800	49800	49800	49800	0
225	20240618	150000	94514050	49800	49800	49800	49800	0
226	20240618	145900	94514050	49800	49800	49800	49800	0
227	20240618	145800	94514050	49800	49800	49800	49800	0
228	20240618	145700	94514050	49800	49800	49800	49800	0
229	20240618	145600	94514050	49800	49800	49800	49800	0
230	20240618	145500	94514050	49800	49800	49800	49800	0
231	20240618	145400	94514050	49800	49850	49850	49800	5
232	20240618	145300	94264950	49800	49800	49800	49800	0
233	20240618	145200	94264950	49800	49800	49800	49800	0
234	20240618	145100	94264950	49800	49800	49800	49800	0
235	20240618	145000	94264950	49800	49800	49800	49800	0
236	20240618	144900	94264950	49800	49800	49800	49800	0
237	20240618	144800	94264950	49800	49800	49800	49800	0
238	20240618	144700	94264950	49800	49800	49800	49800	0
239	20240618	144600	94264950	49800	49800	49800	49800	0
240	20240618	144500	94264950	49800	49800	49800	49800	0
241	20240618	144400	94264950	49800	49800	49800	49800	0
242	20240618	144300	94264950	49800	49800	49800	49800	0
243	20240618	144200	94264950	49800	49800	49800	49800	0
244	20240618	144100	94264950	49800	49800	49800	49800	0
245	20240618	144000	94264950	49800	49800	49800	49800	0
246	20240618	143900	94264950	49800	49800	49800	49800	0
247	20240618	143800	94264950	49800	49800	49800	49800	0
248	20240618	143700	94264950	49800	49800	49800	49800	0
249	20240618	143600	94264950	49800	49800	49800	49800	0
250	20240618	143500	94264950	49800	49800	49800	49800	0
251	20240618	143400	94264950	49800	49800	49800	49800	5
252	20240618	143300	94015950	49950	49950	49950	49950	0
253	20240618	143200	94015950	49950	49950	49950	49950	0
254	20240618	143100	94015950	49950	49950	49950	49950	0
255	20240618	143000	94015950	49950	49950	49950	49950	0
256	20240618	142900	94015950	49950	49950	49950	49950	0
257	20240618	142800	94015950	49950	49950	49950	49950	0
258	20240618	142700	94015950	49950	49950	49950	49950	0
259	20240618	142600	94015950	49950	49950	49950	49950	0
260	20240618	142500	94015950	49950	49950	49950	49950	175
261	20240618	142400	85274700	49850	49850	49850	49850	0
262	20240618	142300	85274700	49850	49950	49950	49850	26
263	20240618	142200	83976100	49800	49800	49800	49800	0
264	20240618	142100	83976100	49800	49800	49800	49800	0
265	20240618	142000	83976100	49800	49800	49800	49800	0
266	20240618	141900	83976100	49800	49800	49800	49800	0
267	20240618	141800	83976100	49800	49800	49800	49800	0
268	20240618	141700	83976100	49800	49800	49800	49800	0
269	20240618	141600	83976100	49800	49800	49800	49800	0
270	20240618	141500	83976100	49800	49800	49800	49800	0
271	20240618	141400	83976100	49800	49800	49800	49800	0
272	20240618	141300	83976100	49800	49800	49800	49800	0
273	20240618	141200	83976100	49800	49800	49800	49800	0
274	20240618	141100	83976100	49800	49800	49800	49800	0
275	20240618	141000	83976100	49800	49800	49800	49800	0
276	20240618	140900	83976100	49800	49800	49800	49800	0
277	20240618	140800	83976100	49800	49800	49800	49800	0
278	20240618	140700	83976100	49800	49800	49800	49800	0
279	20240618	140600	83976100	49800	49800	49800	49800	0
280	20240618	140500	83976100	49800	49800	49800	49800	0
281	20240618	140400	83976100	49800	49800	49800	49800	0
282	20240618	140300	83976100	49800	49800	49800	49800	0
283	20240618	140200	83976100	49800	49800	49800	49800	0
284	20240618	140100	83976100	49800	49800	49800	49800	0
285	20240618	140000	83976100	49800	49800	49800	49800	0
286	20240618	135900	83976100	49800	49800	49800	49800	0
287	20240618	135800	83976100	49800	49800	49800	49800	0
288	20240618	135700	83976100	49800	49800	49800	49800	0
289	20240618	135600	83976100	49800	49800	49800	49800	0
290	20240618	135500	83976100	49800	49800	49800	49800	0
291	20240618	135400	83976100	49800	49800	49800	49800	0
292	20240618	135300	83976100	49800	49800	49800	49800	22
293	20240618	135200	82880500	49850	49850	49850	49850	0
294	20240618	135100	82880500	49850	49850	49850	49850	8
295	20240618	135000	82481700	49900	49900	49900	49900	1
296	20240618	134900	82431800	49950	49950	49950	49950	0
297	20240618	134800	82431800	49950	49950	49950	49950	0
298	20240618	134700	82431800	49950	49950	49950	49950	0
299	20240618	134600	82431800	49950	49950	49950	49950	0
300	20240618	134500	82431800	49950	49950	49950	49950	0
301	20240618	134400	82431800	49950	49950	49950	49950	0
302	20240618	134300	82431800	49950	49950	49950	49950	0
303	20240618	134200	82431800	49950	49950	49950	49950	0
304	20240618	134100	82431800	49950	49950	49950	49950	0
305	20240618	134000	82431800	49950	49950	49950	49950	0
306	20240618	133900	82431800	49950	49950	49950	49950	0
307	20240618	133800	82431800	49950	49950	49950	49950	75
308	20240618	133700	78685550	50000	50000	50000	50000	0
309	20240618	133600	78685550	50000	50000	50000	50000	0
310	20240618	133500	78685550	50000	50000	50000	50000	0
311	20240618	133400	78685550	50000	50000	50000	50000	0
312	20240618	133300	78685550	50000	50000	50000	50000	0
313	20240618	133200	78685550	50000	50000	50000	50000	0
314	20240618	133100	78685550	50000	50000	50000	50000	0
315	20240618	133000	78685550	50000	50000	50000	50000	0
316	20240618	132900	78685550	50000	50000	50000	50000	0
317	20240618	132800	78685550	50000	50000	50000	50000	0
318	20240618	132700	78685550	50000	50000	50000	50000	0
319	20240618	132600	78685550	50000	50000	50000	50000	0
320	20240618	132500	78685550	50000	50000	50000	50000	0
321	20240618	132400	78685550	50000	50000	50000	50000	0
322	20240618	132300	78685550	50000	50000	50000	50000	0
323	20240618	132200	78685550	50000	50000	50000	50000	0
324	20240618	132100	78685550	50000	50000	50000	50000	0
325	20240618	132000	78685550	50000	50000	50000	50000	0
326	20240618	131900	78685550	50000	50000	50000	50000	0
327	20240618	131800	78685550	50000	50000	50000	50000	0
328	20240618	131700	78685550	50000	50000	50000	50000	0
329	20240618	131600	78685550	50000	50000	50000	50000	0
330	20240618	131500	78685550	50000	50000	50000	50000	0
331	20240618	131400	78685550	50000	50000	50000	50000	0
332	20240618	131300	78685550	50000	50000	50000	50000	0
333	20240618	131200	78685550	50000	50000	50000	50000	0
334	20240618	131100	78685550	50000	50000	50000	50000	0
335	20240618	131000	78685550	50000	50000	50000	50000	0
336	20240618	130900	78685550	50000	50000	50000	50000	0
337	20240618	130800	78685550	50000	50000	50000	50000	0
338	20240618	130700	78685550	50000	50000	50000	50000	0
339	20240618	130600	78685550	50000	50000	50000	50000	0
340	20240618	130500	78685550	50000	50000	50000	50000	0
341	20240618	130400	78685550	50000	50000	50000	50000	0
342	20240618	130300	78685550	50000	50000	50000	50000	0
343	20240618	130200	78685550	50000	50000	50000	50000	0
344	20240618	130100	78685550	50000	50000	50000	50000	0
345	20240618	130000	78685550	50000	50000	50000	50000	1
346	20240618	125900	78635550	49850	49850	49850	49850	0
347	20240618	125800	78635550	49850	49850	49850	49850	0
348	20240618	125700	78635550	49850	49850	49850	49850	0
349	20240618	125600	78635550	49850	49850	49850	49850	0
350	20240618	125500	78635550	49850	49850	49850	49850	0
351	20240618	125400	78635550	49850	49850	49850	49850	0
352	20240618	125300	78635550	49850	49950	49950	49850	13
353	20240618	125200	77987400	50100	50100	50100	50100	0
354	20240618	125100	77987400	50100	50100	50100	50100	0
355	20240618	125000	77987400	50100	50100	50100	50100	0
356	20240618	124900	77987400	50100	50100	50100	50100	0
357	20240618	124800	77987400	50100	50100	50100	50100	0
358	20240618	124700	77987400	50100	50100	50100	50100	0
359	20240618	124600	77987400	50100	50100	50100	50100	0
360	20240618	124500	77987400	50100	50100	50100	50100	0
361	20240618	124400	77987400	50100	50100	50100	50100	0
362	20240618	124300	77987400	50100	50100	50100	50100	0
363	20240618	124200	77987400	50100	50100	50100	50100	0
364	20240618	124100	77987400	50100	50100	50100	50100	0
365	20240618	124000	77987400	50100	50100	50100	50100	0
366	20240618	123900	77987400	50100	50100	50100	50100	0
367	20240618	123800	77987400	50100	50100	50100	50100	13
368	20240618	123700	77336100	50100	50100	50100	50100	0
369	20240618	123600	77336100	50100	50100	50100	50100	0
370	20240618	123500	77336100	50100	50100	50100	50100	0
371	20240618	123400	77336100	50100	50100	50100	50100	0
372	20240618	123300	77336100	50100	50100	50100	50100	0
373	20240618	123200	77336100	50100	50100	50100	50100	0
374	20240618	123100	77336100	50100	50100	50100	50100	0
375	20240618	123000	77336100	50100	50100	50100	50100	0
376	20240618	122900	77336100	50100	50100	50100	50100	0
377	20240618	122800	77336100	50100	50100	50100	50100	0
378	20240618	122700	77336100	50100	50100	50100	50100	0
379	20240618	122600	77336100	50100	50100	50100	50100	0
380	20240618	122500	77336100	50100	50100	50100	50100	0
381	20240618	122400	77336100	50100	50100	50100	50100	0
382	20240618	122300	77336100	50100	50100	50100	50100	0
383	20240618	122200	77336100	50100	50100	50100	50100	0
384	20240618	122100	77336100	50100	50100	50100	50100	0
385	20240618	122000	77336100	50100	50100	50100	50100	0
386	20240618	121900	77336100	50100	50100	50100	50100	0
387	20240618	121800	77336100	50100	50100	50100	50100	0
388	20240618	121700	77336100	50100	50100	50100	50100	0
389	20240618	121600	77336100	50100	50100	50100	50100	0
390	20240618	121500	77336100	50100	50100	50100	50100	0
391	20240618	121400	77336100	50100	50100	50100	50100	0
392	20240618	121300	77336100	50100	50100	50100	50100	5
393	20240618	121200	77085600	50100	50100	50100	50100	0
394	20240618	121100	77085600	50100	50100	50100	50100	2
395	20240618	121000	76985400	50100	50100	50100	50100	0
396	20240618	120900	76985400	50100	50100	50100	50100	0
397	20240618	120800	76985400	50100	50100	50100	50100	0
398	20240618	120700	76985400	50100	50100	50100	50100	0
399	20240618	120600	76985400	50100	50100	50100	50100	0
400	20240618	120500	76985400	50100	50100	50100	50100	0
401	20240618	120400	76985400	50100	50100	50100	50100	0
402	20240618	120300	76985400	50100	50100	50100	50100	0
403	20240618	120200	76985400	50100	50100	50100	50100	0
404	20240618	120100	76985400	50100	50100	50100	50100	0
405	20240618	120000	76985400	50100	50100	50100	50100	1
406	20240618	115900	76935300	50100	50100	50100	50100	0
407	20240618	115800	76935300	50100	50100	50100	50100	0
408	20240618	115700	76935300	50100	50100	50100	50100	0
409	20240618	115600	76935300	50100	50100	50100	50100	0
410	20240618	115500	76935300	50100	50100	50100	50100	0
411	20240618	115400	76935300	50100	50100	50100	50100	0
412	20240618	115300	76935300	50100	50100	50100	50100	0
413	20240618	115200	76935300	50100	50100	50100	50100	0
414	20240618	115100	76935300	50100	50100	50100	50100	0
415	20240618	115000	76935300	50100	50100	50100	50100	1
416	20240618	114900	76885200	50100	50100	50100	50100	0
417	20240618	114800	76885200	50100	49950	50100	49950	725
418	20240618	114700	40607450	49850	49850	49850	49850	0
419	20240618	114600	40607450	49850	49850	49850	49850	0
420	20240618	114500	40607450	49850	49850	49850	49850	0
421	20240618	114400	40607450	49850	49850	49850	49850	2
422	20240618	114300	40507750	49850	49850	49850	49850	20
423	20240618	114200	39510750	49800	49800	49800	49800	0
424	20240618	114100	39510750	49800	49800	49800	49800	0
425	20240618	114000	39510750	49800	49800	49800	49800	0
426	20240618	113900	39510750	49800	49800	49800	49800	0
427	20240618	113800	39510750	49800	49800	49800	49800	0
428	20240618	113700	39510750	49800	49800	49800	49800	0
429	20240618	113600	39510750	49800	49800	49800	49800	0
430	20240618	113500	39510750	49800	49800	49800	49800	0
431	20240618	113400	39510750	49800	49800	49800	49800	1
432	20240618	113300	39460950	49850	49850	49850	49850	0
433	20240618	113200	39460950	49850	49850	49850	49850	0
434	20240618	113100	39460950	49850	49800	49850	49800	500
435	20240618	113000	14551850	49800	49800	49800	49800	0
436	20240618	112900	14551850	49800	49800	49800	49800	0
437	20240618	112800	14551850	49800	49800	49800	49800	0
438	20240618	112700	14551850	49800	49800	49800	49800	0
439	20240618	112600	14551850	49800	49800	49800	49800	0
440	20240618	112500	14551850	49800	49800	49800	49800	0
441	20240618	112400	14551850	49800	49800	49800	49800	0
442	20240618	112300	14551850	49800	49800	49800	49800	0
443	20240618	112200	14551850	49800	49800	49800	49800	0
444	20240618	112100	14551850	49800	49800	49800	49800	0
445	20240618	112000	14551850	49800	49800	49800	49800	0
446	20240618	111900	14551850	49800	49800	49800	49800	0
447	20240618	111800	14551850	49800	49800	49800	49800	0
448	20240618	111700	14551850	49800	49800	49800	49800	0
449	20240618	111600	14551850	49800	49800	49800	49800	0
450	20240618	111500	14551850	49800	49800	49800	49800	0
451	20240618	111400	14551850	49800	49800	49800	49800	0
452	20240618	111300	14551850	49800	49800	49800	49800	0
453	20240618	111200	14551850	49800	49800	49800	49800	0
454	20240618	111100	14551850	49800	49800	49800	49800	0
455	20240618	111000	14551850	49800	49800	49800	49800	0
456	20240618	110900	14551850	49800	49800	49800	49800	1
457	20240618	110800	14502050	49800	49800	49800	49800	0
458	20240618	110700	14502050	49800	49800	49800	49800	0
459	20240618	110600	14502050	49800	49800	49800	49800	0
460	20240618	110500	14502050	49800	49800	49800	49800	0
461	20240618	110400	14502050	49800	49800	49800	49800	0
462	20240618	110300	14502050	49800	49800	49800	49800	0
463	20240618	110200	14502050	49800	49800	49800	49800	1
464	20240618	110100	14452250	49800	49800	49800	49800	0
465	20240618	110000	14452250	49800	49800	49800	49800	1
466	20240618	105900	14402450	49750	49750	49750	49750	0
467	20240618	105800	14402450	49750	49750	49750	49750	10
468	20240618	105700	13904950	49750	49750	49750	49750	5
469	20240618	105600	13656200	49800	49800	49800	49800	0
470	20240618	105500	13656200	49800	49800	49800	49800	0
471	20240618	105400	13656200	49800	49800	49800	49800	0
472	20240618	105300	13656200	49800	49800	49800	49800	0
473	20240618	105200	13656200	49800	49800	49800	49800	0
474	20240618	105100	13656200	49800	49800	49800	49800	0
475	20240618	105000	13656200	49800	49800	49800	49800	5
476	20240618	104900	13407200	49800	49800	49800	49800	0
477	20240618	104800	13407200	49800	49800	49800	49800	0
478	20240618	104700	13407200	49800	49800	49800	49800	0
479	20240618	104600	13407200	49800	49800	49800	49800	0
480	20240618	104500	13407200	49800	49800	49800	49800	2
481	20240618	104400	13307600	49800	49800	49800	49800	0
482	20240618	104300	13307600	49800	49800	49800	49800	0
483	20240618	104200	13307600	49800	49800	49800	49800	0
484	20240618	104100	13307600	49800	49800	49800	49800	0
485	20240618	104000	13307600	49800	49800	49800	49800	0
486	20240618	103900	13307600	49800	49800	49800	49800	0
487	20240618	103800	13307600	49800	49800	49800	49800	0
488	20240618	103700	13307600	49800	49800	49800	49800	0
489	20240618	103600	13307600	49800	49800	49800	49800	0
490	20240618	103500	13307600	49800	49800	49800	49800	0
491	20240618	103400	13307600	49800	49800	49800	49800	5
492	20240618	103300	13058600	49800	49800	49800	49800	0
493	20240618	103200	13058600	49800	49800	49800	49800	0
494	20240618	103100	13058600	49800	49800	49800	49800	2
495	20240618	103000	12959000	49850	49850	49850	49850	5
496	20240618	102900	12709750	49800	49750	49800	49750	66
497	20240618	102800	9426200	49800	49800	49800	49800	3
498	20240618	102700	9276800	49800	49800	49800	49800	0
499	20240618	102600	9276800	49800	49800	49800	49800	0
500	20240618	102500	9276800	49800	49800	49800	49800	0
501	20240618	102400	9276800	49800	49850	49850	49800	3
502	20240618	102300	9127300	49900	49900	49900	49900	100
503	20240618	102200	4137300	49950	49950	49950	49950	0
504	20240618	102100	4137300	49950	49950	49950	49950	0
505	20240618	102000	4137300	49950	49950	49950	49950	0
506	20240618	101900	4137300	49950	49950	49950	49950	0
507	20240618	101800	4137300	49950	49950	49950	49950	0
508	20240618	101700	4137300	49950	49950	49950	49950	0
509	20240618	101600	4137300	49950	49950	49950	49950	0
510	20240618	101500	4137300	49950	49950	49950	49950	5
511	20240618	101400	3887550	49950	49950	49950	49950	0
512	20240618	101300	3887550	49950	49950	49950	49950	5
513	20240618	101200	3637800	49900	49900	49900	49900	0
514	20240618	101100	3637800	49900	49900	49900	49900	0
515	20240618	101000	3637800	49900	49900	49900	49900	0
516	20240618	100900	3637800	49900	49900	49900	49900	1
517	20240618	100800	3587900	49950	49950	49950	49950	0
518	20240618	100700	3587900	49950	49950	49950	49950	0
519	20240618	100600	3587900	49950	49950	49950	49950	0
520	20240618	100500	3587900	49950	49950	49950	49950	0
521	20240618	100400	3587900	49950	49950	49950	49950	0
522	20240618	100300	3587900	49950	49950	49950	49950	0
523	20240618	100200	3587900	49950	49950	49950	49950	0
524	20240618	100100	3587900	49950	49950	49950	49950	0
525	20240618	100000	3587900	49950	49950	49950	49950	1
526	20240618	095900	3537950	49900	49900	49900	49900	0
527	20240618	095800	3537950	49900	49900	49900	49900	0
528	20240618	095700	3537950	49900	49900	49900	49900	0
529	20240618	095600	3537950	49900	49900	49900	49900	0
530	20240618	095500	3537950	49900	49900	49900	49900	0
531	20240618	095400	3537950	49900	49900	49900	49900	0
532	20240618	095300	3537950	49900	49900	49900	49900	0
533	20240618	095200	3537950	49900	49900	49900	49900	0
534	20240618	095100	3537950	49900	49900	49900	49900	0
535	20240618	095000	3537950	49900	49900	49900	49900	1
536	20240618	094900	3488050	49750	49750	49750	49750	0
537	20240618	094800	3488050	49750	49750	49750	49750	0
538	20240618	094700	3488050	49750	49750	49750	49750	0
539	20240618	094600	3488050	49750	49750	49750	49750	0
540	20240618	094500	3488050	49750	49750	49750	49750	0
541	20240618	094400	3488050	49750	49750	49750	49750	0
542	20240618	094300	3488050	49750	49750	49750	49750	0
543	20240618	094200	3488050	49750	49750	49750	49750	0
544	20240618	094100	3488050	49750	49750	49750	49750	0
545	20240618	094000	3488050	49750	49750	49750	49750	0
546	20240618	093900	3488050	49750	49750	49750	49750	0
547	20240618	093800	3488050	49750	49800	49800	49750	47
548	20240618	093700	1147550	49850	49850	49850	49850	11
549	20240618	093600	599200	49900	49900	49900	49900	6
550	20240618	093500	299800	49950	49950	49950	49950	0
551	20240618	093400	299800	49950	49950	49950	49950	0
552	20240618	093300	299800	49950	49950	49950	49950	0
553	20240618	093200	299800	49950	49950	49950	49950	0
554	20240618	093100	299800	49950	49950	49950	49950	0
555	20240618	093000	299800	49950	49950	49950	49950	0
556	20240618	092900	299800	49950	49950	49950	49950	0
557	20240618	092800	299800	49950	49950	49950	49950	0
558	20240618	092700	299800	49950	49950	49950	49950	0
559	20240618	092600	299800	49950	49950	49950	49950	2
560	20240618	092500	199900	50000	50000	50000	50000	1
561	20240618	092400	149900	49950	49950	49950	49950	0
562	20240618	092300	149900	49950	49950	49950	49950	0
563	20240618	092200	149900	49950	49950	49950	49950	0
564	20240618	092100	149900	49950	49950	49950	49950	0
565	20240618	092000	149900	49950	49950	49950	49950	0
566	20240618	091900	149900	49950	49950	49950	49950	0
567	20240618	091800	149900	49950	49950	49950	49950	0
568	20240618	091700	149900	49950	49950	49950	49950	0
569	20240618	091600	149900	49950	49950	49950	49950	0
570	20240618	091500	149900	49950	49950	49950	49950	0
571	20240618	091400	149900	49950	49950	49950	49950	0
572	20240618	091300	149900	49950	49950	49950	49950	0
573	20240618	091200	149900	49950	49950	49950	49950	0
574	20240618	091100	149900	49950	49950	49950	49950	0
575	20240618	091000	149900	49950	49950	49950	49950	1
576	20240618	090900	99950	49950	49950	49950	49950	0
577	20240618	090800	99950	49950	49950	49950	49950	0
578	20240618	090700	99950	49950	49950	49950	49950	0
579	20240618	090600	99950	49950	49950	49950	49950	1
580	20240618	090500	50000	50000	50000	50000	50000	1
581	20240618	090400	0	50100	50100	50100	50100	0
582	20240618	090300	0	50100	50100	50100	50100	0
583	20240618	090200	0	50100	50100	50100	50100	0
584	20240618	090100	0	50100	50100	50100	50100	0
585	20240618	090000	0	50100	50100	50100	50100	0