KissMeData/004700/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184300	6232000	49800	49800	49800	49800	7
3	20240620	184200	6232000	49800	49800	49800	49800	0
4	20240620	184100	6232000	49800	49800	49800	49800	0
5	20240620	184000	6232000	49800	49800	49800	49800	0
6	20240620	183900	6232000	49800	49800	49800	49800	0
7	20240620	183800	6232000	49800	49800	49800	49800	0
8	20240620	183700	6232000	49800	49800	49800	49800	0
9	20240620	183600	6232000	49800	49800	49800	49800	0
10	20240620	183500	6232000	49800	49800	49800	49800	0
11	20240620	183400	6232000	49800	49800	49800	49800	0
12	20240620	183300	6232000	49800	49800	49800	49800	0
13	20240620	183200	6232000	49800	49800	49800	49800	0
14	20240620	183100	6232000	49800	49800	49800	49800	0
15	20240620	183000	6232000	49800	49800	49800	49800	0
16	20240620	182900	6232000	49800	49800	49800	49800	0
17	20240620	182800	6232000	49800	49800	49800	49800	0
18	20240620	182700	6232000	49800	49800	49800	49800	0
19	20240620	182600	6232000	49800	49800	49800	49800	0
20	20240620	182500	6232000	49800	49800	49800	49800	0
21	20240620	182400	6232000	49800	49800	49800	49800	0
22	20240620	182300	6232000	49800	49800	49800	49800	0
23	20240620	182200	6232000	49800	49800	49800	49800	0
24	20240620	182100	6232000	49800	49800	49800	49800	0
25	20240620	182000	6232000	49800	49800	49800	49800	0
26	20240620	181900	6232000	49800	49800	49800	49800	0
27	20240620	181800	6232000	49800	49800	49800	49800	0
28	20240620	181700	6232000	49800	49800	49800	49800	0
29	20240620	181600	6232000	49800	49800	49800	49800	0
30	20240620	181500	6232000	49800	49800	49800	49800	0
31	20240620	181400	6232000	49800	49800	49800	49800	0
32	20240620	181300	6232000	49800	49800	49800	49800	7
33	20240620	181200	6232000	49800	49800	49800	49800	0
34	20240620	181100	6232000	49800	49800	49800	49800	0
35	20240620	181000	6232000	49800	49800	49800	49800	0
36	20240620	180900	6232000	49800	49800	49800	49800	0
37	20240620	180800	6232000	49800	49800	49800	49800	0
38	20240620	180700	6232000	49800	49800	49800	49800	0
39	20240620	180600	6232000	49800	49800	49800	49800	0
40	20240620	180500	6232000	49800	49800	49800	49800	0
41	20240620	180400	6232000	49800	49800	49800	49800	0
42	20240620	180300	6232000	49800	49800	49800	49800	0
43	20240620	180200	6232000	49800	49800	49800	49800	0
44	20240620	180100	6232000	49800	49800	49800	49800	0
45	20240620	180000	6232000	49800	49800	49800	49800	0
46	20240620	175900	6232000	49800	49800	49800	49800	0
47	20240620	175800	6232000	49800	49800	49800	49800	0
48	20240620	175700	6232000	49800	49800	49800	49800	0
49	20240620	175600	6232000	49800	49800	49800	49800	0
50	20240620	175500	6232000	49800	49800	49800	49800	0
51	20240620	175400	6232000	49800	49800	49800	49800	0
52	20240620	175300	6232000	49800	49800	49800	49800	0
53	20240620	175200	6232000	49800	49800	49800	49800	0
54	20240620	175100	6232000	49800	49800	49800	49800	0
55	20240620	175000	6232000	49800	49800	49800	49800	0
56	20240620	174900	6232000	49800	49800	49800	49800	0
57	20240620	174800	6232000	49800	49800	49800	49800	0
58	20240620	174700	6232000	49800	49800	49800	49800	0
59	20240620	174600	6232000	49800	49800	49800	49800	0
60	20240620	174500	6232000	49800	49800	49800	49800	0
61	20240620	174400	6232000	49800	49800	49800	49800	0
62	20240620	174300	6232000	49800	49800	49800	49800	7
63	20240620	174200	6232000	49800	49800	49800	49800	0
64	20240620	174100	6232000	49800	49800	49800	49800	0
65	20240620	174000	6232000	49800	49800	49800	49800	0
66	20240620	173900	6232000	49800	49800	49800	49800	0
67	20240620	173800	6232000	49800	49800	49800	49800	0
68	20240620	173700	6232000	49800	49800	49800	49800	0
69	20240620	173600	6232000	49800	49800	49800	49800	0
70	20240620	173500	6232000	49800	49800	49800	49800	0
71	20240620	173400	6232000	49800	49800	49800	49800	0
72	20240620	173300	6232000	49800	49800	49800	49800	0
73	20240620	173200	6232000	49800	49800	49800	49800	0
74	20240620	173100	6232000	49800	49800	49800	49800	0
75	20240620	173000	6232000	49800	49800	49800	49800	0
76	20240620	172900	6232000	49800	49800	49800	49800	0
77	20240620	172800	6232000	49800	49800	49800	49800	0
78	20240620	172700	6232000	49800	49800	49800	49800	0
79	20240620	172600	6232000	49800	49800	49800	49800	0
80	20240620	172500	6232000	49800	49800	49800	49800	0
81	20240620	172400	6232000	49800	49800	49800	49800	0
82	20240620	172300	6232000	49800	49800	49800	49800	0
83	20240620	172200	6232000	49800	49800	49800	49800	0
84	20240620	172100	6232000	49800	49800	49800	49800	0
85	20240620	172000	6232000	49800	49800	49800	49800	0
86	20240620	171900	6232000	49800	49800	49800	49800	0
87	20240620	171800	6232000	49800	49800	49800	49800	0
88	20240620	171700	6232000	49800	49800	49800	49800	0
89	20240620	171600	6232000	49800	49800	49800	49800	0
90	20240620	171500	6232000	49800	49800	49800	49800	0
91	20240620	171400	6232000	49800	49800	49800	49800	0
92	20240620	171300	6232000	49800	49800	49800	49800	7
93	20240620	171200	6232000	49800	49800	49800	49800	0
94	20240620	171100	6232000	49800	49800	49800	49800	0
95	20240620	171000	6232000	49800	49800	49800	49800	0
96	20240620	170900	6232000	49800	49800	49800	49800	0
97	20240620	170800	6232000	49800	49800	49800	49800	0
98	20240620	170700	6232000	49800	49800	49800	49800	0
99	20240620	170600	6232000	49800	49800	49800	49800	0
100	20240620	170500	6232000	49800	49800	49800	49800	0
101	20240620	170400	6232000	49800	49800	49800	49800	0
102	20240620	170300	6232000	49800	49800	49800	49800	0
103	20240620	170200	6232000	49800	49800	49800	49800	0
104	20240620	170100	6232000	49800	49800	49800	49800	0
105	20240620	170000	6232000	49800	49800	49800	49800	0
106	20240620	165900	6232000	49800	49800	49800	49800	0
107	20240620	165800	6232000	49800	49800	49800	49800	0
108	20240620	165700	6232000	49800	49800	49800	49800	0
109	20240620	165600	6232000	49800	49800	49800	49800	0
110	20240620	165500	6232000	49800	49800	49800	49800	0
111	20240620	165400	6232000	49800	49800	49800	49800	0
112	20240620	165300	6232000	49800	49800	49800	49800	0
113	20240620	165200	6232000	49800	49800	49800	49800	0
114	20240620	165100	6232000	49800	49800	49800	49800	0
115	20240620	165000	6232000	49800	49800	49800	49800	0
116	20240620	164900	6232000	49800	49800	49800	49800	0
117	20240620	164800	6232000	49800	49800	49800	49800	0
118	20240620	164700	6232000	49800	49800	49800	49800	0
119	20240620	164600	6232000	49800	49800	49800	49800	0
120	20240620	164500	6232000	49800	49800	49800	49800	0
121	20240620	164400	6232000	49800	49800	49800	49800	0
122	20240620	164300	6232000	49800	49800	49800	49800	7
123	20240620	164200	6232000	49800	49800	49800	49800	0
124	20240620	164100	6232000	49800	49800	49800	49800	0
125	20240620	164000	6232000	49800	49800	49800	49800	0
126	20240620	163900	6232000	49800	49800	49800	49800	0
127	20240620	163800	6232000	49800	49800	49800	49800	0
128	20240620	163700	6232000	49800	49800	49800	49800	0
129	20240620	163600	6232000	49800	49800	49800	49800	0
130	20240620	163500	6232000	49800	49800	49800	49800	0
131	20240620	163400	6232000	49800	49800	49800	49800	0
132	20240620	163300	6232000	49800	49800	49800	49800	0
133	20240620	163200	6232000	49800	49800	49800	49800	0
134	20240620	163100	6232000	49800	49800	49800	49800	0
135	20240620	163000	6232000	49800	49800	49800	49800	0
136	20240620	162900	6232000	49800	49800	49800	49800	0
137	20240620	162800	6232000	49800	49800	49800	49800	0
138	20240620	162700	6232000	49800	49800	49800	49800	0
139	20240620	162600	6232000	49800	49800	49800	49800	0
140	20240620	162500	6232000	49800	49800	49800	49800	0
141	20240620	162400	6232000	49800	49800	49800	49800	0
142	20240620	162300	6232000	49800	49800	49800	49800	0
143	20240620	162200	6232000	49800	49800	49800	49800	0
144	20240620	162100	6232000	49800	49800	49800	49800	0
145	20240620	162000	6232000	49800	49800	49800	49800	0
146	20240620	161900	6232000	49800	49800	49800	49800	0
147	20240620	161800	6232000	49800	49800	49800	49800	0
148	20240620	161700	6232000	49800	49800	49800	49800	0
149	20240620	161600	6232000	49800	49800	49800	49800	0
150	20240620	161500	6232000	49800	49800	49800	49800	0
151	20240620	161400	6232000	49800	49800	49800	49800	0
152	20240620	161300	6232000	49800	49800	49800	49800	7
153	20240620	161200	6232000	49800	49800	49800	49800	0
154	20240620	161100	6232000	49800	49800	49800	49800	0
155	20240620	161000	6232000	49800	49800	49800	49800	0
156	20240620	160900	6232000	49800	49800	49800	49800	0
157	20240620	160800	6232000	49800	49800	49800	49800	0
158	20240620	160700	6232000	49800	49800	49800	49800	0
159	20240620	160600	6232000	49800	49800	49800	49800	0
160	20240620	160500	6232000	49800	49800	49800	49800	0
161	20240620	160400	6232000	49800	49800	49800	49800	0
162	20240620	160300	6232000	49800	49800	49800	49800	0
163	20240620	160200	6232000	49800	49800	49800	49800	0
164	20240620	160100	6232000	49800	49800	49800	49800	0
165	20240620	160000	6232000	49800	49800	49800	49800	0
166	20240620	155900	6232000	49800	49800	49800	49800	0
167	20240620	155800	6232000	49800	49800	49800	49800	0
168	20240620	155700	6232000	49800	49800	49800	49800	0
169	20240620	155600	6232000	49800	49800	49800	49800	0
170	20240620	155500	6232000	49800	49800	49800	49800	0
171	20240620	155400	6232000	49800	49800	49800	49800	0
172	20240620	155300	6232000	49800	49800	49800	49800	0
173	20240620	155200	6232000	49800	49800	49800	49800	0
174	20240620	155100	6232000	49800	49800	49800	49800	0
175	20240620	155000	6232000	49800	49800	49800	49800	0
176	20240620	154900	6232000	49800	49800	49800	49800	0
177	20240620	154800	6232000	49800	49800	49800	49800	0
178	20240620	154700	6232000	49800	49800	49800	49800	0
179	20240620	154600	6232000	49800	49800	49800	49800	0
180	20240620	154500	6232000	49800	49800	49800	49800	0
181	20240620	154400	6232000	49800	49800	49800	49800	0
182	20240620	154300	6232000	49800	49800	49800	49800	7
183	20240620	154200	6232000	49800	49800	49800	49800	0
184	20240620	154100	6232000	49800	49800	49800	49800	0
185	20240620	154000	6232000	49800	49800	49800	49800	0
186	20240620	153900	6232000	49800	49800	49800	49800	0
187	20240620	153800	6232000	49800	49800	49800	49800	0
188	20240620	153700	6232000	49800	49800	49800	49800	0
189	20240620	153600	6232000	49800	49800	49800	49800	0
190	20240620	153500	6232000	49800	49800	49800	49800	0
191	20240620	153400	6232000	49800	49800	49800	49800	0
192	20240620	153300	6232000	49800	49800	49800	49800	0
193	20240620	153200	6232000	49800	49800	49800	49800	0
194	20240620	153100	6232000	49800	49800	49800	49800	0
195	20240620	153000	6232000	49800	49800	49800	49800	7
196	20240620	152900	5883400	49900	49900	49900	49900	0
197	20240620	152800	5883400	49900	49900	49900	49900	0
198	20240620	152700	5883400	49900	49900	49900	49900	0
199	20240620	152600	5883400	49900	49900	49900	49900	0
200	20240620	152500	5883400	49900	49900	49900	49900	0
201	20240620	152400	5883400	49900	49900	49900	49900	0
202	20240620	152300	5883400	49900	49900	49900	49900	0
203	20240620	152200	5883400	49900	49900	49900	49900	0
204	20240620	152100	5883400	49900	49900	49900	49900	0
205	20240620	152000	5883400	49900	49900	49900	49900	0
206	20240620	151900	5883400	49900	49900	49900	49900	0
207	20240620	151800	5883400	49900	49900	49900	49900	0
208	20240620	151700	5883400	49900	49900	49900	49900	0
209	20240620	151600	5883400	49900	49900	49900	49900	1
210	20240620	151500	5833500	49950	49950	49950	49950	0
211	20240620	151400	5833500	49950	49950	49950	49950	0
212	20240620	151300	5833500	49950	49950	49950	49950	0
213	20240620	151200	5833500	49950	49950	49950	49950	0
214	20240620	151100	5833500	49950	49950	49950	49950	0
215	20240620	151000	5833500	49950	49950	49950	49950	4
216	20240620	150900	5633700	50100	50100	50100	50100	0
217	20240620	150800	5633700	50100	50100	50100	50100	0
218	20240620	150700	5633700	50100	50100	50100	50100	0
219	20240620	150600	5633700	50100	50100	50100	50100	0
220	20240620	150500	5633700	50100	50100	50100	50100	0
221	20240620	150400	5633700	50100	50100	50100	50100	0
222	20240620	150300	5633700	50100	50100	50100	50100	0
223	20240620	150200	5633700	50100	50100	50100	50100	0
224	20240620	150100	5633700	50100	50100	50100	50100	0
225	20240620	150000	5633700	50100	50100	50100	50100	0
226	20240620	145900	5633700	50100	50100	50100	50100	0
227	20240620	145800	5633700	50100	50100	50100	50100	5
228	20240620	145700	5383200	50100	50100	50100	50100	0
229	20240620	145600	5383200	50100	50100	50100	50100	1
230	20240620	145500	5333100	50100	50100	50100	50100	0
231	20240620	145400	5333100	50100	50100	50100	50100	0
232	20240620	145300	5333100	50100	50100	50100	50100	0
233	20240620	145200	5333100	50100	50100	50100	50100	0
234	20240620	145100	5333100	50100	50100	50100	50100	0
235	20240620	145000	5333100	50100	50100	50100	50100	0
236	20240620	144900	5333100	50100	50100	50100	50100	0
237	20240620	144800	5333100	50100	50100	50100	50100	0
238	20240620	144700	5333100	50100	50100	50100	50100	0
239	20240620	144600	5333100	50100	50100	50100	50100	0
240	20240620	144500	5333100	50100	50100	50100	50100	0
241	20240620	144400	5333100	50100	50100	50100	50100	0
242	20240620	144300	5333100	50100	50100	50100	50100	0
243	20240620	144200	5333100	50100	50100	50100	50100	0
244	20240620	144100	5333100	50100	50100	50100	50100	0
245	20240620	144000	5333100	50100	50100	50100	50100	0
246	20240620	143900	5333100	50100	50100	50100	50100	0
247	20240620	143800	5333100	50100	50100	50100	50100	0
248	20240620	143700	5333100	50100	50100	50100	50100	0
249	20240620	143600	5333100	50100	50100	50100	50100	0
250	20240620	143500	5333100	50100	50100	50100	50100	0
251	20240620	143400	5333100	50100	50100	50100	50100	0
252	20240620	143300	5333100	50100	50100	50100	50100	0
253	20240620	143200	5333100	50100	50100	50100	50100	0
254	20240620	143100	5333100	50100	50100	50100	50100	0
255	20240620	143000	5333100	50100	50100	50100	50100	0
256	20240620	142900	5333100	50100	50100	50100	50100	0
257	20240620	142800	5333100	50100	50100	50100	50100	0
258	20240620	142700	5333100	50100	50100	50100	50100	0
259	20240620	142600	5333100	50100	50100	50100	50100	0
260	20240620	142500	5333100	50100	50100	50100	50100	0
261	20240620	142400	5333100	50100	50100	50100	50100	0
262	20240620	142300	5333100	50100	50100	50100	50100	0
263	20240620	142200	5333100	50100	50100	50100	50100	0
264	20240620	142100	5333100	50100	50100	50100	50100	0
265	20240620	142000	5333100	50100	50100	50100	50100	0
266	20240620	141900	5333100	50100	50100	50100	50100	0
267	20240620	141800	5333100	50100	50100	50100	50100	0
268	20240620	141700	5333100	50100	50100	50100	50100	0
269	20240620	141600	5333100	50100	50100	50100	50100	0
270	20240620	141500	5333100	50100	50100	50100	50100	0
271	20240620	141400	5333100	50100	50100	50100	50100	0
272	20240620	141300	5333100	50100	50100	50100	50100	0
273	20240620	141200	5333100	50100	50100	50100	50100	0
274	20240620	141100	5333100	50100	50100	50100	50100	0
275	20240620	141000	5333100	50100	50100	50100	50100	0
276	20240620	140900	5333100	50100	50100	50100	50100	0
277	20240620	140800	5333100	50100	50100	50100	50100	0
278	20240620	140700	5333100	50100	50100	50100	50100	0
279	20240620	140600	5333100	50100	50100	50100	50100	0
280	20240620	140500	5333100	50100	50100	50100	50100	0
281	20240620	140400	5333100	50100	50100	50100	50100	0
282	20240620	140300	5333100	50100	50100	50100	50100	0
283	20240620	140200	5333100	50100	50100	50100	50100	0
284	20240620	140100	5333100	50100	50100	50100	50100	0
285	20240620	140000	5333100	50100	50100	50100	50100	0
286	20240620	135900	5333100	50100	50100	50100	50100	0
287	20240620	135800	5333100	50100	50100	50100	50100	0
288	20240620	135700	5333100	50100	50100	50100	50100	0
289	20240620	135600	5333100	50100	50100	50100	50100	0
290	20240620	135500	5333100	50100	50100	50100	50100	0
291	20240620	135400	5333100	50100	50100	50100	50100	0
292	20240620	135300	5333100	50100	50100	50100	50100	0
293	20240620	135200	5333100	50100	50100	50100	50100	0
294	20240620	135100	5333100	50100	50100	50100	50100	0
295	20240620	135000	5333100	50100	50100	50100	50100	0
296	20240620	134900	5333100	50100	50100	50100	50100	0
297	20240620	134800	5333100	50100	50100	50100	50100	0
298	20240620	134700	5333100	50100	50100	50100	50100	0
299	20240620	134600	5333100	50100	50100	50100	50100	0
300	20240620	134500	5333100	50100	50100	50100	50100	0
301	20240620	134400	5333100	50100	50100	50100	50100	0
302	20240620	134300	5333100	50100	50100	50100	50100	0
303	20240620	134200	5333100	50100	50100	50100	50100	0
304	20240620	134100	5333100	50100	50100	50100	50100	0
305	20240620	134000	5333100	50100	50100	50100	50100	0
306	20240620	133900	5333100	50100	50100	50100	50100	0
307	20240620	133800	5333100	50100	50100	50100	50100	0
308	20240620	133700	5333100	50100	50100	50100	50100	0
309	20240620	133600	5333100	50100	50100	50100	50100	0
310	20240620	133500	5333100	50100	50100	50100	50100	0
311	20240620	133400	5333100	50100	50100	50100	50100	0
312	20240620	133300	5333100	50100	50100	50100	50100	0
313	20240620	133200	5333100	50100	50100	50100	50100	0
314	20240620	133100	5333100	50100	50100	50100	50100	0
315	20240620	133000	5333100	50100	50000	50100	50000	31
316	20240620	132900	3781200	50000	50000	50000	50000	0
317	20240620	132800	3781200	50000	50000	50000	50000	0
318	20240620	132700	3781200	50000	50000	50000	50000	0
319	20240620	132600	3781200	50000	50000	50000	50000	0
320	20240620	132500	3781200	50000	50000	50000	50000	0
321	20240620	132400	3781200	50000	50000	50000	50000	0
322	20240620	132300	3781200	50000	50000	50000	50000	0
323	20240620	132200	3781200	50000	50000	50000	50000	0
324	20240620	132100	3781200	50000	50000	50000	50000	0
325	20240620	132000	3781200	50000	50000	50000	50000	0
326	20240620	131900	3781200	50000	50000	50000	50000	0
327	20240620	131800	3781200	50000	50000	50000	50000	0
328	20240620	131700	3781200	50000	50000	50000	50000	0
329	20240620	131600	3781200	50000	50000	50000	50000	0
330	20240620	131500	3781200	50000	50000	50000	50000	0
331	20240620	131400	3781200	50000	50000	50000	50000	0
332	20240620	131300	3781200	50000	50000	50000	50000	0
333	20240620	131200	3781200	50000	50000	50000	50000	0
334	20240620	131100	3781200	50000	50000	50000	50000	0
335	20240620	131000	3781200	50000	50000	50000	50000	0
336	20240620	130900	3781200	50000	50000	50000	50000	0
337	20240620	130800	3781200	50000	50000	50000	50000	0
338	20240620	130700	3781200	50000	50000	50000	50000	0
339	20240620	130600	3781200	50000	50000	50000	50000	0
340	20240620	130500	3781200	50000	50000	50000	50000	0
341	20240620	130400	3781200	50000	50000	50000	50000	0
342	20240620	130300	3781200	50000	50000	50000	50000	0
343	20240620	130200	3781200	50000	50000	50000	50000	0
344	20240620	130100	3781200	50000	50000	50000	50000	0
345	20240620	130000	3781200	50000	50000	50000	50000	1
346	20240620	125900	3731200	50000	50000	50000	50000	0
347	20240620	125800	3731200	50000	50000	50000	50000	0
348	20240620	125700	3731200	50000	50000	50000	50000	0
349	20240620	125600	3731200	50000	50000	50000	50000	1
350	20240620	125500	3681200	49900	49900	49900	49900	0
351	20240620	125400	3681200	49900	49900	49900	49900	0
352	20240620	125300	3681200	49900	49900	49900	49900	0
353	20240620	125200	3681200	49900	49900	49900	49900	0
354	20240620	125100	3681200	49900	49900	49900	49900	0
355	20240620	125000	3681200	49900	49900	49900	49900	0
356	20240620	124900	3681200	49900	49900	49900	49900	0
357	20240620	124800	3681200	49900	49900	49900	49900	0
358	20240620	124700	3681200	49900	49900	49900	49900	0
359	20240620	124600	3681200	49900	49900	49900	49900	0
360	20240620	124500	3681200	49900	49900	49900	49900	0
361	20240620	124400	3681200	49900	49900	49900	49900	0
362	20240620	124300	3681200	49900	49900	49900	49900	0
363	20240620	124200	3681200	49900	49900	49900	49900	0
364	20240620	124100	3681200	49900	49900	49900	49900	0
365	20240620	124000	3681200	49900	49900	49900	49900	0
366	20240620	123900	3681200	49900	49900	49900	49900	0
367	20240620	123800	3681200	49900	49900	49900	49900	0
368	20240620	123700	3681200	49900	49900	49900	49900	0
369	20240620	123600	3681200	49900	49900	49900	49900	0
370	20240620	123500	3681200	49900	49900	49900	49900	0
371	20240620	123400	3681200	49900	49900	49900	49900	0
372	20240620	123300	3681200	49900	49900	49900	49900	0
373	20240620	123200	3681200	49900	49900	49900	49900	0
374	20240620	123100	3681200	49900	49900	49900	49900	0
375	20240620	123000	3681200	49900	49900	49900	49900	0
376	20240620	122900	3681200	49900	49900	49900	49900	0
377	20240620	122800	3681200	49900	49900	49900	49900	0
378	20240620	122700	3681200	49900	49900	49900	49900	0
379	20240620	122600	3681200	49900	49900	49900	49900	0
380	20240620	122500	3681200	49900	49900	49900	49900	0
381	20240620	122400	3681200	49900	49900	49900	49900	0
382	20240620	122300	3681200	49900	49900	49900	49900	0
383	20240620	122200	3681200	49900	49900	49900	49900	0
384	20240620	122100	3681200	49900	49900	49900	49900	0
385	20240620	122000	3681200	49900	49900	49900	49900	0
386	20240620	121900	3681200	49900	49900	49900	49900	0
387	20240620	121800	3681200	49900	49900	49900	49900	0
388	20240620	121700	3681200	49900	49900	49900	49900	0
389	20240620	121600	3681200	49900	49900	49900	49900	0
390	20240620	121500	3681200	49900	49900	49900	49900	0
391	20240620	121400	3681200	49900	49900	49900	49900	0
392	20240620	121300	3681200	49900	49900	49900	49900	0
393	20240620	121200	3681200	49900	49900	49900	49900	0
394	20240620	121100	3681200	49900	49900	49900	49900	0
395	20240620	121000	3681200	49900	49900	49900	49900	0
396	20240620	120900	3681200	49900	49900	49900	49900	0
397	20240620	120800	3681200	49900	49900	49900	49900	0
398	20240620	120700	3681200	49900	49900	49900	49900	0
399	20240620	120600	3681200	49900	49900	49900	49900	0
400	20240620	120500	3681200	49900	49900	49900	49900	0
401	20240620	120400	3681200	49900	49900	49900	49900	0
402	20240620	120300	3681200	49900	49900	49900	49900	0
403	20240620	120200	3681200	49900	49900	49900	49900	10
404	20240620	120100	3182200	49900	49900	49900	49900	0
405	20240620	120000	3182200	49900	49900	49900	49900	0
406	20240620	115900	3182200	49900	49900	49900	49900	0
407	20240620	115800	3182200	49900	49900	49900	49900	0
408	20240620	115700	3182200	49900	49900	49900	49900	0
409	20240620	115600	3182200	49900	49900	49900	49900	0
410	20240620	115500	3182200	49900	49900	49900	49900	0
411	20240620	115400	3182200	49900	49900	49900	49900	0
412	20240620	115300	3182200	49900	49900	49900	49900	0
413	20240620	115200	3182200	49900	49900	49900	49900	0
414	20240620	115100	3182200	49900	49900	49900	49900	0
415	20240620	115000	3182200	49900	49900	49900	49900	0
416	20240620	114900	3182200	49900	49900	49900	49900	1
417	20240620	114800	3132300	49850	49850	49850	49850	0
418	20240620	114700	3132300	49850	49850	49850	49850	0
419	20240620	114600	3132300	49850	49850	49850	49850	0
420	20240620	114500	3132300	49850	49850	49850	49850	0
421	20240620	114400	3132300	49850	49850	49850	49850	0
422	20240620	114300	3132300	49850	49850	49850	49850	0
423	20240620	114200	3132300	49850	49850	49850	49850	0
424	20240620	114100	3132300	49850	49850	49850	49850	0
425	20240620	114000	3132300	49850	49850	49850	49850	0
426	20240620	113900	3132300	49850	49850	49850	49850	0
427	20240620	113800	3132300	49850	49850	49850	49850	0
428	20240620	113700	3132300	49850	49850	49850	49850	0
429	20240620	113600	3132300	49850	49850	49850	49850	0
430	20240620	113500	3132300	49850	49850	49850	49850	0
431	20240620	113400	3132300	49850	49850	49850	49850	4
432	20240620	113300	2932900	49750	49750	49750	49750	0
433	20240620	113200	2932900	49750	49750	49750	49750	0
434	20240620	113100	2932900	49750	49750	49750	49750	0
435	20240620	113000	2932900	49750	49750	49750	49750	0
436	20240620	112900	2932900	49750	49750	49750	49750	0
437	20240620	112800	2932900	49750	49750	49750	49750	0
438	20240620	112700	2932900	49750	49750	49750	49750	0
439	20240620	112600	2932900	49750	49750	49750	49750	0
440	20240620	112500	2932900	49750	49750	49750	49750	0
441	20240620	112400	2932900	49750	49750	49750	49750	0
442	20240620	112300	2932900	49750	49750	49750	49750	0
443	20240620	112200	2932900	49750	49750	49750	49750	0
444	20240620	112100	2932900	49750	49750	49750	49750	0
445	20240620	112000	2932900	49750	49750	49750	49750	0
446	20240620	111900	2932900	49750	49750	49750	49750	0
447	20240620	111800	2932900	49750	49750	49750	49750	0
448	20240620	111700	2932900	49750	49750	49750	49750	0
449	20240620	111600	2932900	49750	49750	49750	49750	1
450	20240620	111500	2883150	49750	49750	49750	49750	0
451	20240620	111400	2883150	49750	49750	49750	49750	0
452	20240620	111300	2883150	49750	49750	49750	49750	0
453	20240620	111200	2883150	49750	49750	49750	49750	0
454	20240620	111100	2883150	49750	49750	49750	49750	0
455	20240620	111000	2883150	49750	49750	49750	49750	0
456	20240620	110900	2883150	49750	49750	49750	49750	0
457	20240620	110800	2883150	49750	49750	49750	49750	0
458	20240620	110700	2883150	49750	49750	49750	49750	0
459	20240620	110600	2883150	49750	49750	49750	49750	0
460	20240620	110500	2883150	49750	49750	49750	49750	0
461	20240620	110400	2883150	49750	49750	49750	49750	0
462	20240620	110300	2883150	49750	49750	49750	49750	0
463	20240620	110200	2883150	49750	49750	49750	49750	0
464	20240620	110100	2883150	49750	49750	49750	49750	0
465	20240620	110000	2883150	49750	49750	49750	49750	0
466	20240620	105900	2883150	49750	49750	49750	49750	1
467	20240620	105800	2833400	49700	49700	49700	49700	0
468	20240620	105700	2833400	49700	49700	49700	49700	0
469	20240620	105600	2833400	49700	49700	49700	49700	0
470	20240620	105500	2833400	49700	49700	49700	49700	0
471	20240620	105400	2833400	49700	49700	49700	49700	20
472	20240620	105300	1839400	49700	49700	49700	49700	0
473	20240620	105200	1839400	49700	49700	49700	49700	0
474	20240620	105100	1839400	49700	49700	49700	49700	11
475	20240620	105000	1292700	49800	49800	49800	49800	0
476	20240620	104900	1292700	49800	49800	49800	49800	0
477	20240620	104800	1292700	49800	49800	49800	49800	0
478	20240620	104700	1292700	49800	49800	49800	49800	0
479	20240620	104600	1292700	49800	49800	49800	49800	0
480	20240620	104500	1292700	49800	49800	49800	49800	0
481	20240620	104400	1292700	49800	49800	49800	49800	0
482	20240620	104300	1292700	49800	49800	49800	49800	0
483	20240620	104200	1292700	49800	49800	49800	49800	0
484	20240620	104100	1292700	49800	49800	49800	49800	0
485	20240620	104000	1292700	49800	49800	49800	49800	0
486	20240620	103900	1292700	49800	49800	49800	49800	0
487	20240620	103800	1292700	49800	49800	49800	49800	0
488	20240620	103700	1292700	49800	49800	49800	49800	0
489	20240620	103600	1292700	49800	49800	49800	49800	0
490	20240620	103500	1292700	49800	49800	49800	49800	0
491	20240620	103400	1292700	49800	49800	49800	49800	0
492	20240620	103300	1292700	49800	49800	49800	49800	0
493	20240620	103200	1292700	49800	49800	49800	49800	0
494	20240620	103100	1292700	49800	49800	49800	49800	0
495	20240620	103000	1292700	49800	49800	49800	49800	0
496	20240620	102900	1292700	49800	49800	49800	49800	0
497	20240620	102800	1292700	49800	49800	49800	49800	0
498	20240620	102700	1292700	49800	49800	49800	49800	0
499	20240620	102600	1292700	49800	49800	49800	49800	0
500	20240620	102500	1292700	49800	49800	49800	49800	0
501	20240620	102400	1292700	49800	49800	49800	49800	0
502	20240620	102300	1292700	49800	49800	49800	49800	0
503	20240620	102200	1292700	49800	49800	49800	49800	0
504	20240620	102100	1292700	49800	49800	49800	49800	0
505	20240620	102000	1292700	49800	49800	49800	49800	0
506	20240620	101900	1292700	49800	49800	49800	49800	0
507	20240620	101800	1292700	49800	49800	49800	49800	0
508	20240620	101700	1292700	49800	49800	49800	49800	0
509	20240620	101600	1292700	49800	49800	49800	49800	0
510	20240620	101500	1292700	49800	49800	49800	49800	0
511	20240620	101400	1292700	49800	49800	49800	49800	0
512	20240620	101300	1292700	49800	49800	49800	49800	0
513	20240620	101200	1292700	49800	49800	49800	49800	0
514	20240620	101100	1292700	49800	49800	49800	49800	0
515	20240620	101000	1292700	49800	49800	49800	49800	0
516	20240620	100900	1292700	49800	49800	49800	49800	0
517	20240620	100800	1292700	49800	49800	49800	49800	0
518	20240620	100700	1292700	49800	49800	49800	49800	0
519	20240620	100600	1292700	49800	49800	49800	49800	0
520	20240620	100500	1292700	49800	49800	49800	49800	0
521	20240620	100400	1292700	49800	49800	49800	49800	0
522	20240620	100300	1292700	49800	49800	49800	49800	0
523	20240620	100200	1292700	49800	49800	49800	49800	0
524	20240620	100100	1292700	49800	49800	49800	49800	0
525	20240620	100000	1292700	49800	49800	49800	49800	1
526	20240620	095900	1242900	49700	49700	49700	49700	0
527	20240620	095800	1242900	49700	49700	49700	49700	0
528	20240620	095700	1242900	49700	49700	49700	49700	0
529	20240620	095600	1242900	49700	49700	49700	49700	0
530	20240620	095500	1242900	49700	49700	49700	49700	0
531	20240620	095400	1242900	49700	49700	49700	49700	0
532	20240620	095300	1242900	49700	49700	49700	49700	0
533	20240620	095200	1242900	49700	49700	49700	49700	0
534	20240620	095100	1242900	49700	49700	49700	49700	0
535	20240620	095000	1242900	49700	49700	49700	49700	0
536	20240620	094900	1242900	49700	49700	49700	49700	0
537	20240620	094800	1242900	49700	49700	49700	49700	0
538	20240620	094700	1242900	49700	49700	49700	49700	0
539	20240620	094600	1242900	49700	49700	49700	49700	0
540	20240620	094500	1242900	49700	49700	49700	49700	5
541	20240620	094400	994400	49800	49800	49800	49800	0
542	20240620	094300	994400	49800	49800	49800	49800	0
543	20240620	094200	994400	49800	49800	49800	49800	0
544	20240620	094100	994400	49800	49800	49800	49800	0
545	20240620	094000	994400	49800	49800	49800	49800	0
546	20240620	093900	994400	49800	49800	49800	49800	0
547	20240620	093800	994400	49800	49800	49800	49800	0
548	20240620	093700	994400	49800	49800	49800	49800	0
549	20240620	093600	994400	49800	49800	49800	49800	0
550	20240620	093500	994400	49800	49800	49800	49800	0
551	20240620	093400	994400	49800	49800	49800	49800	0
552	20240620	093300	994400	49800	49800	49800	49800	0
553	20240620	093200	994400	49800	49800	49800	49800	0
554	20240620	093100	994400	49800	49800	49800	49800	0
555	20240620	093000	994400	49800	49800	49800	49800	0
556	20240620	092900	994400	49800	49800	49800	49800	0
557	20240620	092800	994400	49800	49800	49800	49800	0
558	20240620	092700	994400	49800	49800	49800	49800	0
559	20240620	092600	994400	49800	49800	49800	49800	0
560	20240620	092500	994400	49800	49800	49800	49800	0
561	20240620	092400	994400	49800	49800	49800	49800	0
562	20240620	092300	994400	49800	49800	49800	49800	0
563	20240620	092200	994400	49800	49800	49800	49800	0
564	20240620	092100	994400	49800	49800	49800	49800	2
565	20240620	092000	894800	49750	49750	49750	49750	5
566	20240620	091900	646050	49600	49600	49600	49600	0
567	20240620	091800	646050	49600	49600	49600	49600	0
568	20240620	091700	646050	49600	49600	49600	49600	0
569	20240620	091600	646050	49600	49600	49600	49600	0
570	20240620	091500	646050	49600	49600	49600	49600	4
571	20240620	091400	447650	49600	49600	49600	49600	1
572	20240620	091300	398050	49850	49850	49850	49850	0
573	20240620	091200	398050	49850	49850	49850	49850	0
574	20240620	091100	398050	49850	49850	49850	49850	0
575	20240620	091000	398050	49850	49850	49850	49850	0
576	20240620	090900	398050	49850	49850	49850	49850	0
577	20240620	090800	398050	49850	49850	49850	49850	5
578	20240620	090700	148800	49600	49600	49600	49600	0
579	20240620	090600	148800	49600	49600	49600	49600	0
580	20240620	090500	148800	49600	49600	49600	49600	0
581	20240620	090400	148800	49600	49600	49600	49600	0
582	20240620	090300	148800	49600	49600	49600	49600	0
583	20240620	090200	148800	49600	49600	49600	49600	0
584	20240620	090100	148800	49600	49600	49600	49600	0
585	20240620	090000	148800	49600	49600	49600	49600	3