KissMeData/002170/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	183600	393962750	49900	49900	49900	49900	39
3	20240604	183500	393962750	49900	49900	49900	49900	0
4	20240604	183400	393962750	49900	49900	49900	49900	0
5	20240604	183300	393962750	49900	49900	49900	49900	0
6	20240604	183200	393962750	49900	49900	49900	49900	0
7	20240604	183100	393962750	49900	49900	49900	49900	0
8	20240604	183000	393962750	49900	49900	49900	49900	0
9	20240604	182900	393962750	49900	49900	49900	49900	0
10	20240604	182800	393962750	49900	49900	49900	49900	0
11	20240604	182700	393962750	49900	49900	49900	49900	0
12	20240604	182600	393962750	49900	49900	49900	49900	0
13	20240604	182500	393962750	49900	49900	49900	49900	0
14	20240604	182400	393962750	49900	49900	49900	49900	0
15	20240604	182300	393962750	49900	49900	49900	49900	0
16	20240604	182200	393962750	49900	49900	49900	49900	0
17	20240604	182100	393962750	49900	49900	49900	49900	0
18	20240604	182000	393962750	49900	49900	49900	49900	0
19	20240604	181900	393962750	49900	49900	49900	49900	0
20	20240604	181800	393962750	49900	49900	49900	49900	0
21	20240604	181700	393962750	49900	49900	49900	49900	0
22	20240604	181600	393962750	49900	49900	49900	49900	0
23	20240604	181500	393962750	49900	49900	49900	49900	0
24	20240604	181400	393962750	49900	49900	49900	49900	0
25	20240604	181300	393962750	49900	49900	49900	49900	0
26	20240604	181200	393962750	49900	49900	49900	49900	0
27	20240604	181100	393962750	49900	49900	49900	49900	0
28	20240604	181000	393962750	49900	49900	49900	49900	0
29	20240604	180900	393962750	49900	49900	49900	49900	0
30	20240604	180800	393962750	49900	49900	49900	49900	0
31	20240604	180700	393962750	49900	49900	49900	49900	0
32	20240604	180600	393962750	49900	49900	49900	49900	39
33	20240604	180500	393962750	49900	49900	49900	49900	0
34	20240604	180400	393962750	49900	49900	49900	49900	0
35	20240604	180300	393962750	49900	49900	49900	49900	0
36	20240604	180200	393962750	49900	49900	49900	49900	0
37	20240604	180100	393962750	49900	49900	49900	49900	0
38	20240604	180000	393962750	49900	49900	49900	49900	0
39	20240604	175900	393962750	49900	49900	49900	49900	0
40	20240604	175800	393962750	49900	49900	49900	49900	0
41	20240604	175700	393962750	49900	49900	49900	49900	0
42	20240604	175600	393962750	49900	49900	49900	49900	0
43	20240604	175500	393962750	49900	49900	49900	49900	0
44	20240604	175400	393962750	49900	49900	49900	49900	0
45	20240604	175300	393962750	49900	49900	49900	49900	0
46	20240604	175200	393962750	49900	49900	49900	49900	0
47	20240604	175100	393962750	49900	49900	49900	49900	0
48	20240604	175000	393962750	49900	49900	49900	49900	0
49	20240604	174900	393962750	49900	49900	49900	49900	0
50	20240604	174800	393962750	49900	49900	49900	49900	0
51	20240604	174700	393962750	49900	49900	49900	49900	0
52	20240604	174600	393962750	49900	49900	49900	49900	0
53	20240604	174500	393962750	49900	49900	49900	49900	0
54	20240604	174400	393962750	49900	49900	49900	49900	0
55	20240604	174300	393962750	49900	49900	49900	49900	0
56	20240604	174200	393962750	49900	49900	49900	49900	0
57	20240604	174100	393962750	49900	49900	49900	49900	0
58	20240604	174000	393962750	49900	49900	49900	49900	0
59	20240604	173900	393962750	49900	49900	49900	49900	0
60	20240604	173800	393962750	49900	49900	49900	49900	0
61	20240604	173700	393962750	49900	49900	49900	49900	0
62	20240604	173600	393962750	49900	49900	49900	49900	39
63	20240604	173500	393962750	49900	49900	49900	49900	0
64	20240604	173400	393962750	49900	49900	49900	49900	0
65	20240604	173300	393962750	49900	49900	49900	49900	0
66	20240604	173200	393962750	49900	49900	49900	49900	0
67	20240604	173100	393962750	49900	49900	49900	49900	0
68	20240604	173000	393962750	49900	49900	49900	49900	0
69	20240604	172900	393962750	49900	49900	49900	49900	0
70	20240604	172800	393962750	49900	49900	49900	49900	0
71	20240604	172700	393962750	49900	49900	49900	49900	0
72	20240604	172600	393962750	49900	49900	49900	49900	0
73	20240604	172500	393962750	49900	49900	49900	49900	0
74	20240604	172400	393962750	49900	49900	49900	49900	0
75	20240604	172300	393962750	49900	49900	49900	49900	0
76	20240604	172200	393962750	49900	49900	49900	49900	0
77	20240604	172100	393962750	49900	49900	49900	49900	0
78	20240604	172000	393962750	49900	49900	49900	49900	0
79	20240604	171900	393962750	49900	49900	49900	49900	0
80	20240604	171800	393962750	49900	49900	49900	49900	0
81	20240604	171700	393962750	49900	49900	49900	49900	0
82	20240604	171600	393962750	49900	49900	49900	49900	0
83	20240604	171500	393962750	49900	49900	49900	49900	0
84	20240604	171400	393962750	49900	49900	49900	49900	0
85	20240604	171300	393962750	49900	49900	49900	49900	0
86	20240604	171200	393962750	49900	49900	49900	49900	0
87	20240604	171100	393962750	49900	49900	49900	49900	0
88	20240604	171000	393962750	49900	49900	49900	49900	0
89	20240604	170900	393962750	49900	49900	49900	49900	0
90	20240604	170800	393962750	49900	49900	49900	49900	0
91	20240604	170700	393962750	49900	49900	49900	49900	0
92	20240604	170600	393962750	49900	49900	49900	49900	39
93	20240604	170500	393962750	49900	49900	49900	49900	0
94	20240604	170400	393962750	49900	49900	49900	49900	0
95	20240604	170300	393962750	49900	49900	49900	49900	0
96	20240604	170200	393962750	49900	49900	49900	49900	0
97	20240604	170100	393962750	49900	49900	49900	49900	0
98	20240604	170000	393962750	49900	49900	49900	49900	0
99	20240604	165900	393962750	49900	49900	49900	49900	0
100	20240604	165800	393962750	49900	49900	49900	49900	0
101	20240604	165700	393962750	49900	49900	49900	49900	0
102	20240604	165600	393962750	49900	49900	49900	49900	0
103	20240604	165500	393962750	49900	49900	49900	49900	0
104	20240604	165400	393962750	49900	49900	49900	49900	0
105	20240604	165300	393962750	49900	49900	49900	49900	0
106	20240604	165200	393962750	49900	49900	49900	49900	0
107	20240604	165100	393962750	49900	49900	49900	49900	0
108	20240604	165000	393962750	49900	49900	49900	49900	0
109	20240604	164900	393962750	49900	49900	49900	49900	0
110	20240604	164800	393962750	49900	49900	49900	49900	0
111	20240604	164700	393962750	49900	49900	49900	49900	0
112	20240604	164600	393962750	49900	49900	49900	49900	0
113	20240604	164500	393962750	49900	49900	49900	49900	0
114	20240604	164400	393962750	49900	49900	49900	49900	0
115	20240604	164300	393962750	49900	49900	49900	49900	0
116	20240604	164200	393962750	49900	49900	49900	49900	0
117	20240604	164100	393962750	49900	49900	49900	49900	0
118	20240604	164000	393962750	49900	49900	49900	49900	0
119	20240604	163900	393962750	49900	49900	49900	49900	0
120	20240604	163800	393962750	49900	49900	49900	49900	0
121	20240604	163700	393962750	49900	49900	49900	49900	0
122	20240604	163600	393962750	49900	49900	49900	49900	39
123	20240604	163500	393962750	49900	49900	49900	49900	0
124	20240604	163400	393962750	49900	49900	49900	49900	0
125	20240604	163300	393962750	49900	49900	49900	49900	0
126	20240604	163200	393962750	49900	49900	49900	49900	0
127	20240604	163100	393962750	49900	49900	49900	49900	0
128	20240604	163000	393962750	49900	49900	49900	49900	0
129	20240604	162900	393962750	49900	49900	49900	49900	0
130	20240604	162800	393962750	49900	49900	49900	49900	0
131	20240604	162700	393962750	49900	49900	49900	49900	0
132	20240604	162600	393962750	49900	49900	49900	49900	0
133	20240604	162500	393962750	49900	49900	49900	49900	0
134	20240604	162400	393962750	49900	49900	49900	49900	0
135	20240604	162300	393962750	49900	49900	49900	49900	0
136	20240604	162200	393962750	49900	49900	49900	49900	0
137	20240604	162100	393962750	49900	49900	49900	49900	0
138	20240604	162000	393962750	49900	49900	49900	49900	0
139	20240604	161900	393962750	49900	49900	49900	49900	0
140	20240604	161800	393962750	49900	49900	49900	49900	0
141	20240604	161700	393962750	49900	49900	49900	49900	0
142	20240604	161600	393962750	49900	49900	49900	49900	0
143	20240604	161500	393962750	49900	49900	49900	49900	0
144	20240604	161400	393962750	49900	49900	49900	49900	0
145	20240604	161300	393962750	49900	49900	49900	49900	0
146	20240604	161200	393962750	49900	49900	49900	49900	0
147	20240604	161100	393962750	49900	49900	49900	49900	0
148	20240604	161000	393962750	49900	49900	49900	49900	0
149	20240604	160900	393962750	49900	49900	49900	49900	0
150	20240604	160800	393962750	49900	49900	49900	49900	0
151	20240604	160700	393962750	49900	49900	49900	49900	0
152	20240604	160600	393962750	49900	49900	49900	49900	39
153	20240604	160500	393962750	49900	49900	49900	49900	0
154	20240604	160400	393962750	49900	49900	49900	49900	0
155	20240604	160300	393962750	49900	49900	49900	49900	0
156	20240604	160200	393962750	49900	49900	49900	49900	0
157	20240604	160100	393962750	49900	49900	49900	49900	0
158	20240604	160000	393962750	49900	49900	49900	49900	0
159	20240604	155900	393962750	49900	49900	49900	49900	0
160	20240604	155800	393962750	49900	49900	49900	49900	0
161	20240604	155700	393962750	49900	49900	49900	49900	0
162	20240604	155600	393962750	49900	49900	49900	49900	0
163	20240604	155500	393962750	49900	49900	49900	49900	0
164	20240604	155400	393962750	49900	49900	49900	49900	0
165	20240604	155300	393962750	49900	49900	49900	49900	0
166	20240604	155200	393962750	49900	49900	49900	49900	0
167	20240604	155100	393962750	49900	49900	49900	49900	0
168	20240604	155000	393962750	49900	49900	49900	49900	0
169	20240604	154900	393962750	49900	49900	49900	49900	0
170	20240604	154800	393962750	49900	49900	49900	49900	0
171	20240604	154700	393962750	49900	49900	49900	49900	0
172	20240604	154600	393962750	49900	49900	49900	49900	0
173	20240604	154500	393962750	49900	49900	49900	49900	0
174	20240604	154400	393962750	49900	49900	49900	49900	0
175	20240604	154300	393962750	49900	49900	49900	49900	0
176	20240604	154200	393962750	49900	49900	49900	49900	0
177	20240604	154100	393962750	49900	49900	49900	49900	0
178	20240604	154000	393962750	49900	49900	49900	49900	0
179	20240604	153900	393962750	49900	49900	49900	49900	0
180	20240604	153800	393962750	49900	49900	49900	49900	0
181	20240604	153700	393962750	49900	49900	49900	49900	0
182	20240604	153600	393962750	49900	49900	49900	49900	39
183	20240604	153500	393962750	49900	49900	49900	49900	0
184	20240604	153400	393962750	49900	49900	49900	49900	0
185	20240604	153300	393962750	49900	49900	49900	49900	0
186	20240604	153200	393962750	49900	49900	49900	49900	0
187	20240604	153100	393962750	49900	49900	49900	49900	0
188	20240604	153000	393962750	49900	49900	49900	49900	39
189	20240604	152900	392016650	49900	49900	49900	49900	0
190	20240604	152800	392016650	49900	49900	49900	49900	0
191	20240604	152700	392016650	49900	49900	49900	49900	0
192	20240604	152600	392016650	49900	49900	49900	49900	0
193	20240604	152500	392016650	49900	49900	49900	49900	0
194	20240604	152400	392016650	49900	49900	49900	49900	0
195	20240604	152300	392016650	49900	49900	49900	49900	0
196	20240604	152200	392016650	49900	49900	49900	49900	0
197	20240604	152100	392016650	49900	49900	49900	49900	0
198	20240604	152000	392016650	49900	49900	49900	49900	0
199	20240604	151900	392016650	49900	49850	49900	49850	2
200	20240604	151800	391916900	49750	49750	49750	49750	1
201	20240604	151700	391867150	49800	49700	49800	49700	2
202	20240604	151600	391767650	49700	49800	49850	49700	102
203	20240604	151500	386687400	49700	49700	49700	49700	2
204	20240604	151400	386588000	49750	49750	49750	49750	0
205	20240604	151300	386588000	49750	49750	49750	49750	0
206	20240604	151200	386588000	49750	49750	49750	49750	0
207	20240604	151100	386588000	49750	49700	49750	49700	40
208	20240604	151000	384598050	49700	49700	49700	49700	3
209	20240604	150900	384448950	49700	49700	49700	49700	1
210	20240604	150800	384399250	49750	49750	49750	49750	0
211	20240604	150700	384399250	49750	49750	49750	49750	0
212	20240604	150600	384399250	49750	49700	49750	49700	198
213	20240604	150500	374548850	49700	49700	49700	49700	0
214	20240604	150400	374548850	49700	49700	49700	49700	0
215	20240604	150300	374548850	49700	49700	49700	49700	1
216	20240604	150200	374499150	49700	49700	49700	49700	0
217	20240604	150100	374499150	49700	49700	49700	49700	1
218	20240604	150000	374449450	49700	49750	49750	49700	2
219	20240604	145900	374350000	49700	49700	49700	49700	0
220	20240604	145800	374350000	49700	49700	49700	49700	0
221	20240604	145700	374350000	49700	49700	49700	49700	0
222	20240604	145600	374350000	49700	49700	49700	49700	1
223	20240604	145500	374300300	49700	49700	49700	49700	2
224	20240604	145400	374200900	49700	49700	49700	49700	0
225	20240604	145300	374200900	49700	49700	49700	49700	3
226	20240604	145200	374051800	49700	49700	49700	49700	1
227	20240604	145100	374002100	49700	49700	49700	49700	0
228	20240604	145000	374002100	49700	49700	49700	49700	10
229	20240604	144900	373505100	49750	49750	49750	49750	16
230	20240604	144800	372709100	49750	49750	49750	49750	0
231	20240604	144700	372709100	49750	49750	49750	49750	0
232	20240604	144600	372709100	49750	49750	49750	49750	0
233	20240604	144500	372709100	49750	49750	49750	49750	0
234	20240604	144400	372709100	49750	49750	49750	49750	0
235	20240604	144300	372709100	49750	49800	49800	49750	27
236	20240604	144200	371365800	49800	49800	49800	49800	0
237	20240604	144100	371365800	49800	49800	49800	49800	0
238	20240604	144000	371365800	49800	49800	49800	49800	1
239	20240604	143900	371316000	49800	49800	49800	49800	0
240	20240604	143800	371316000	49800	49800	49800	49800	0
241	20240604	143700	371316000	49800	49800	49800	49800	0
242	20240604	143600	371316000	49800	49800	49800	49800	0
243	20240604	143500	371316000	49800	49800	49800	49800	0
244	20240604	143400	371316000	49800	49800	49800	49800	0
245	20240604	143300	371316000	49800	49800	49800	49800	0
246	20240604	143200	371316000	49800	49800	49800	49800	0
247	20240604	143100	371316000	49800	49800	49800	49800	0
248	20240604	143000	371316000	49800	49800	49800	49800	0
249	20240604	142900	371316000	49800	49800	49800	49800	0
250	20240604	142800	371316000	49800	49800	49800	49800	0
251	20240604	142700	371316000	49800	49800	49800	49800	0
252	20240604	142600	371316000	49800	49800	49800	49800	0
253	20240604	142500	371316000	49800	49800	49800	49800	0
254	20240604	142400	371316000	49800	49800	49800	49800	0
255	20240604	142300	371316000	49800	49800	49800	49800	0
256	20240604	142200	371316000	49800	49800	49800	49800	0
257	20240604	142100	371316000	49800	49800	49800	49800	0
258	20240604	142000	371316000	49800	49800	49800	49800	0
259	20240604	141900	371316000	49800	49800	49800	49800	0
260	20240604	141800	371316000	49800	49800	49800	49800	0
261	20240604	141700	371316000	49800	49800	49800	49800	0
262	20240604	141600	371316000	49800	49800	49800	49800	0
263	20240604	141500	371316000	49800	49800	49800	49800	0
264	20240604	141400	371316000	49800	49800	49800	49800	0
265	20240604	141300	371316000	49800	49800	49800	49800	0
266	20240604	141200	371316000	49800	49800	49800	49800	0
267	20240604	141100	371316000	49800	49800	49800	49800	0
268	20240604	141000	371316000	49800	49800	49800	49800	0
269	20240604	140900	371316000	49800	49800	49800	49800	0
270	20240604	140800	371316000	49800	49800	49800	49800	0
271	20240604	140700	371316000	49800	49800	49800	49800	0
272	20240604	140600	371316000	49800	49800	49800	49800	0
273	20240604	140500	371316000	49800	49800	49800	49800	0
274	20240604	140400	371316000	49800	49800	49800	49800	0
275	20240604	140300	371316000	49800	49800	49800	49800	0
276	20240604	140200	371316000	49800	49800	49800	49800	0
277	20240604	140100	371316000	49800	49800	49800	49800	0
278	20240604	140000	371316000	49800	49800	49800	49800	0
279	20240604	135900	371316000	49800	49800	49800	49800	0
280	20240604	135800	371316000	49800	49800	49800	49800	0
281	20240604	135700	371316000	49800	49800	49800	49800	1
282	20240604	135600	371266200	49750	49750	49750	49750	0
283	20240604	135500	371266200	49750	49750	49750	49750	0
284	20240604	135400	371266200	49750	49750	49750	49750	0
285	20240604	135300	371266200	49750	49750	49750	49750	0
286	20240604	135200	371266200	49750	49750	49750	49750	0
287	20240604	135100	371266200	49750	49750	49750	49750	0
288	20240604	135000	371266200	49750	49750	49750	49750	0
289	20240604	134900	371266200	49750	49750	49750	49750	0
290	20240604	134800	371266200	49750	49750	49750	49750	0
291	20240604	134700	371266200	49750	49750	49750	49750	0
292	20240604	134600	371266200	49750	49750	49750	49750	0
293	20240604	134500	371266200	49750	49750	49750	49750	0
294	20240604	134400	371266200	49750	49750	49750	49750	0
295	20240604	134300	371266200	49750	49750	49750	49750	0
296	20240604	134200	371266200	49750	49750	49750	49750	0
297	20240604	134100	371266200	49750	49750	49750	49750	0
298	20240604	134000	371266200	49750	49750	49750	49750	0
299	20240604	133900	371266200	49750	49750	49750	49750	0
300	20240604	133800	371266200	49750	49750	49750	49750	0
301	20240604	133700	371266200	49750	49750	49750	49750	0
302	20240604	133600	371266200	49750	49750	49750	49750	0
303	20240604	133500	371266200	49750	49750	49750	49750	0
304	20240604	133400	371266200	49750	49750	49750	49750	0
305	20240604	133300	371266200	49750	49750	49750	49750	0
306	20240604	133200	371266200	49750	49750	49750	49750	0
307	20240604	133100	371266200	49750	49750	49750	49750	0
308	20240604	133000	371266200	49750	49750	49750	49750	0
309	20240604	132900	371266200	49750	49750	49750	49750	0
310	20240604	132800	371266200	49750	49750	49750	49750	0
311	20240604	132700	371266200	49750	49750	49750	49750	0
312	20240604	132600	371266200	49750	49750	49750	49750	0
313	20240604	132500	371266200	49750	49750	49750	49750	6
314	20240604	132400	370967700	49750	49800	49800	49750	19
315	20240604	132300	370022000	49850	49850	49850	49850	0
316	20240604	132200	370022000	49850	49850	49850	49850	5
317	20240604	132100	369772750	49850	49850	49850	49850	0
318	20240604	132000	369772750	49850	49850	49850	49850	0
319	20240604	131900	369772750	49850	49850	49850	49850	0
320	20240604	131800	369772750	49850	49850	49850	49850	0
321	20240604	131700	369772750	49850	49850	49850	49850	0
322	20240604	131600	369772750	49850	49850	49850	49850	0
323	20240604	131500	369772750	49850	49850	49850	49850	0
324	20240604	131400	369772750	49850	49850	49850	49850	0
325	20240604	131300	369772750	49850	49850	49850	49850	1
326	20240604	131200	369722900	49800	49800	49800	49800	0
327	20240604	131100	369722900	49800	49800	49800	49800	0
328	20240604	131000	369722900	49800	49800	49800	49800	6
329	20240604	130900	369424100	49800	49800	49800	49800	2
330	20240604	130800	369324500	49850	49850	49850	49850	0
331	20240604	130700	369324500	49850	49850	49850	49850	0
332	20240604	130600	369324500	49850	49850	49850	49850	0
333	20240604	130500	369324500	49850	49850	49850	49850	0
334	20240604	130400	369324500	49850	49850	49850	49850	0
335	20240604	130300	369324500	49850	49850	49850	49850	0
336	20240604	130200	369324500	49850	49850	49850	49850	0
337	20240604	130100	369324500	49850	49850	49850	49850	0
338	20240604	130000	369324500	49850	49850	49850	49850	0
339	20240604	125900	369324500	49850	49850	49850	49850	0
340	20240604	125800	369324500	49850	49850	49850	49850	0
341	20240604	125700	369324500	49850	49850	49850	49850	0
342	20240604	125600	369324500	49850	49850	49850	49850	0
343	20240604	125500	369324500	49850	49850	49850	49850	0
344	20240604	125400	369324500	49850	49850	49850	49850	0
345	20240604	125300	369324500	49850	49850	49850	49850	0
346	20240604	125200	369324500	49850	49850	49850	49850	0
347	20240604	125100	369324500	49850	49850	49850	49850	0
348	20240604	125000	369324500	49850	49850	49850	49850	0
349	20240604	124900	369324500	49850	49850	49850	49850	0
350	20240604	124800	369324500	49850	49850	49850	49850	0
351	20240604	124700	369324500	49850	49850	49850	49850	0
352	20240604	124600	369324500	49850	49850	49850	49850	0
353	20240604	124500	369324500	49850	49850	49850	49850	0
354	20240604	124400	369324500	49850	49850	49850	49850	0
355	20240604	124300	369324500	49850	49850	49850	49850	0
356	20240604	124200	369324500	49850	49850	49850	49850	0
357	20240604	124100	369324500	49850	49850	49850	49850	0
358	20240604	124000	369324500	49850	49850	49850	49850	0
359	20240604	123900	369324500	49850	49850	49850	49850	0
360	20240604	123800	369324500	49850	49850	49850	49850	0
361	20240604	123700	369324500	49850	49850	49850	49850	0
362	20240604	123600	369324500	49850	49850	49850	49850	0
363	20240604	123500	369324500	49850	49850	49850	49850	0
364	20240604	123400	369324500	49850	49850	49850	49850	0
365	20240604	123300	369324500	49850	49850	49850	49850	0
366	20240604	123200	369324500	49850	49850	49850	49850	0
367	20240604	123100	369324500	49850	49850	49850	49850	0
368	20240604	123000	369324500	49850	49850	49850	49850	0
369	20240604	122900	369324500	49850	49850	49850	49850	0
370	20240604	122800	369324500	49850	49850	49850	49850	0
371	20240604	122700	369324500	49850	49850	49850	49850	0
372	20240604	122600	369324500	49850	49850	49850	49850	0
373	20240604	122500	369324500	49850	49850	49850	49850	0
374	20240604	122400	369324500	49850	49850	49850	49850	0
375	20240604	122300	369324500	49850	49850	49850	49850	0
376	20240604	122200	369324500	49850	49850	49850	49850	0
377	20240604	122100	369324500	49850	49850	49850	49850	0
378	20240604	122000	369324500	49850	49850	49850	49850	0
379	20240604	121900	369324500	49850	49850	49850	49850	0
380	20240604	121800	369324500	49850	49850	49850	49850	0
381	20240604	121700	369324500	49850	49850	49850	49850	0
382	20240604	121600	369324500	49850	49850	49850	49850	0
383	20240604	121500	369324500	49850	49850	49850	49850	0
384	20240604	121400	369324500	49850	49850	49850	49850	0
385	20240604	121300	369324500	49850	49850	49850	49850	0
386	20240604	121200	369324500	49850	49850	49850	49850	0
387	20240604	121100	369324500	49850	49850	49850	49850	0
388	20240604	121000	369324500	49850	49850	49850	49850	9
389	20240604	120900	368875850	49850	49850	49850	49850	0
390	20240604	120800	368875850	49850	49850	49850	49850	0
391	20240604	120700	368875850	49850	49850	49850	49850	0
392	20240604	120600	368875850	49850	49850	49850	49850	0
393	20240604	120500	368875850	49850	49850	49850	49850	0
394	20240604	120400	368875850	49850	49850	49850	49850	0
395	20240604	120300	368875850	49850	49850	49850	49850	0
396	20240604	120200	368875850	49850	49850	49850	49850	0
397	20240604	120100	368875850	49850	49850	49850	49850	2
398	20240604	120000	368776150	49850	49850	49850	49850	0
399	20240604	115900	368776150	49850	49850	49850	49850	1
400	20240604	115800	368726300	49850	49850	49850	49850	0
401	20240604	115700	368726300	49850	49850	49850	49850	0
402	20240604	115600	368726300	49850	49850	49850	49850	0
403	20240604	115500	368726300	49850	49850	49850	49850	0
404	20240604	115400	368726300	49850	49850	49850	49850	0
405	20240604	115300	368726300	49850	49850	49850	49850	0
406	20240604	115200	368726300	49850	49850	49850	49850	0
407	20240604	115100	368726300	49850	49850	49850	49850	0
408	20240604	115000	368726300	49850	49850	49850	49850	0
409	20240604	114900	368726300	49850	49850	49850	49850	193
410	20240604	114800	359105250	50000	49900	50000	49900	66
411	20240604	114700	355809350	49850	49800	49850	49800	27
412	20240604	114600	354463450	49750	49750	49750	49750	0
413	20240604	114500	354463450	49750	49750	49750	49750	0
414	20240604	114400	354463450	49750	49750	49750	49750	0
415	20240604	114300	354463450	49750	49750	49750	49750	0
416	20240604	114200	354463450	49750	49750	49750	49750	0
417	20240604	114100	354463450	49750	49750	49750	49750	0
418	20240604	114000	354463450	49750	49750	49750	49750	0
419	20240604	113900	354463450	49750	49750	49750	49750	0
420	20240604	113800	354463450	49750	49750	49750	49750	0
421	20240604	113700	354463450	49750	49750	49750	49750	0
422	20240604	113600	354463450	49750	49750	49750	49750	0
423	20240604	113500	354463450	49750	49750	49750	49750	0
424	20240604	113400	354463450	49750	49750	49750	49750	0
425	20240604	113300	354463450	49750	49750	49750	49750	0
426	20240604	113200	354463450	49750	49750	49750	49750	0
427	20240604	113100	354463450	49750	49750	49750	49750	0
428	20240604	113000	354463450	49750	49750	49750	49750	0
429	20240604	112900	354463450	49750	49750	49750	49750	0
430	20240604	112800	354463450	49750	49750	49750	49750	0
431	20240604	112700	354463450	49750	49750	49750	49750	0
432	20240604	112600	354463450	49750	49750	49750	49750	0
433	20240604	112500	354463450	49750	49750	49750	49750	0
434	20240604	112400	354463450	49750	49750	49750	49750	0
435	20240604	112300	354463450	49750	49750	49750	49750	0
436	20240604	112200	354463450	49750	49750	49750	49750	0
437	20240604	112100	354463450	49750	49750	49750	49750	0
438	20240604	112000	354463450	49750	49750	49750	49750	0
439	20240604	111900	354463450	49750	49750	49750	49750	0
440	20240604	111800	354463450	49750	49750	49750	49750	0
441	20240604	111700	354463450	49750	49750	49750	49750	0
442	20240604	111600	354463450	49750	49750	49750	49750	0
443	20240604	111500	354463450	49750	49750	49750	49750	0
444	20240604	111400	354463450	49750	49750	49750	49750	0
445	20240604	111300	354463450	49750	49750	49750	49750	0
446	20240604	111200	354463450	49750	49750	49750	49750	0
447	20240604	111100	354463450	49750	49750	49750	49750	0
448	20240604	111000	354463450	49750	49800	49800	49750	13
449	20240604	110900	353816400	49750	49750	49750	49750	0
450	20240604	110800	353816400	49750	49750	49750	49750	0
451	20240604	110700	353816400	49750	49750	49750	49750	0
452	20240604	110600	353816400	49750	49750	49750	49750	0
453	20240604	110500	353816400	49750	49750	49750	49750	0
454	20240604	110400	353816400	49750	49750	49750	49750	0
455	20240604	110300	353816400	49750	49750	49750	49750	0
456	20240604	110200	353816400	49750	49750	49750	49750	0
457	20240604	110100	353816400	49750	49750	49750	49750	0
458	20240604	110000	353816400	49750	49750	49750	49750	0
459	20240604	105900	353816400	49750	49750	49750	49750	0
460	20240604	105800	353816400	49750	49750	49750	49750	0
461	20240604	105700	353816400	49750	49750	49750	49750	0
462	20240604	105600	353816400	49750	49700	49750	49700	38
463	20240604	105500	351926450	49700	49700	49700	49700	0
464	20240604	105400	351926450	49700	49700	49700	49700	10
465	20240604	105300	351429450	49750	49750	49750	49750	0
466	20240604	105200	351429450	49750	49750	49750	49750	0
467	20240604	105100	351429450	49750	49750	49750	49750	0
468	20240604	105000	351429450	49750	49750	49750	49750	0
469	20240604	104900	351429450	49750	49750	49750	49750	0
470	20240604	104800	351429450	49750	49750	49750	49750	0
471	20240604	104700	351429450	49750	49750	49750	49750	0
472	20240604	104600	351429450	49750	49750	49750	49750	0
473	20240604	104500	351429450	49750	49750	49750	49750	1
474	20240604	104400	351379700	49750	49750	49750	49750	0
475	20240604	104300	351379700	49750	49750	49750	49750	0
476	20240604	104200	351379700	49750	49750	49750	49750	0
477	20240604	104100	351379700	49750	49750	49750	49750	0
478	20240604	104000	351379700	49750	49750	49750	49750	1
479	20240604	103900	351329950	49700	49700	49700	49700	0
480	20240604	103800	351329950	49700	49700	49700	49700	0
481	20240604	103700	351329950	49700	49700	49700	49700	0
482	20240604	103600	351329950	49700	49700	49700	49700	0
483	20240604	103500	351329950	49700	49700	49700	49700	0
484	20240604	103400	351329950	49700	49700	49700	49700	0
485	20240604	103300	351329950	49700	49700	49700	49700	0
486	20240604	103200	351329950	49700	49700	49700	49700	0
487	20240604	103100	351329950	49700	49700	49700	49700	0
488	20240604	103000	351329950	49700	49700	49700	49700	0
489	20240604	102900	351329950	49700	49700	49700	49700	0
490	20240604	102800	351329950	49700	49700	49700	49700	0
491	20240604	102700	351329950	49700	49700	49700	49700	1
492	20240604	102600	351280250	49750	49750	49750	49750	0
493	20240604	102500	351280250	49750	49750	49750	49750	0
494	20240604	102400	351280250	49750	49750	49750	49750	0
495	20240604	102300	351280250	49750	49750	49750	49750	0
496	20240604	102200	351280250	49750	49750	49750	49750	0
497	20240604	102100	351280250	49750	49750	49750	49750	0
498	20240604	102000	351280250	49750	49750	49750	49750	0
499	20240604	101900	351280250	49750	49750	49750	49750	7
500	20240604	101800	350932000	49750	49750	49750	49750	0
501	20240604	101700	350932000	49750	49750	49750	49750	0
502	20240604	101600	350932000	49750	49750	49750	49750	0
503	20240604	101500	350932000	49750	49750	49750	49750	0
504	20240604	101400	350932000	49750	49750	49750	49750	0
505	20240604	101300	350932000	49750	49750	49750	49750	0
506	20240604	101200	350932000	49750	49750	49750	49750	0
507	20240604	101100	350932000	49750	49750	49750	49750	0
508	20240604	101000	350932000	49750	49750	49750	49750	0
509	20240604	100900	350932000	49750	49750	49750	49750	0
510	20240604	100800	350932000	49750	49750	49750	49750	0
511	20240604	100700	350932000	49750	49750	49750	49750	0
512	20240604	100600	350932000	49750	49750	49750	49750	0
513	20240604	100500	350932000	49750	49750	49750	49750	0
514	20240604	100400	350932000	49750	49750	49750	49750	0
515	20240604	100300	350932000	49750	49750	49750	49750	0
516	20240604	100200	350932000	49750	49750	49750	49750	2
517	20240604	100100	350832500	49750	49750	49750	49750	0
518	20240604	100000	350832500	49750	49750	49750	49750	0
519	20240604	095900	350832500	49750	49750	49750	49750	0
520	20240604	095800	350832500	49750	49750	49750	49750	0
521	20240604	095700	350832500	49750	49750	49750	49750	0
522	20240604	095600	350832500	49750	49750	49750	49750	0
523	20240604	095500	350832500	49750	49750	49750	49750	0
524	20240604	095400	350832500	49750	49750	49750	49750	0
525	20240604	095300	350832500	49750	49750	49750	49750	0
526	20240604	095200	350832500	49750	49750	49750	49750	0
527	20240604	095100	350832500	49750	49750	49750	49750	18
528	20240604	095000	349937000	49750	49750	49750	49750	0
529	20240604	094900	349937000	49750	49750	49750	49750	0
530	20240604	094800	349937000	49750	49750	49750	49750	0
531	20240604	094700	349937000	49750	49750	49750	49750	0
532	20240604	094600	349937000	49750	49750	49750	49750	0
533	20240604	094500	349937000	49750	49700	49750	49650	179
534	20240604	094400	341045350	49750	49750	49750	49750	1
535	20240604	094300	340995600	49800	49800	49800	49800	0
536	20240604	094200	340995600	49800	49800	49800	49800	0
537	20240604	094100	340995600	49800	49800	49800	49800	0
538	20240604	094000	340995600	49800	49800	49800	49800	0
539	20240604	093900	340995600	49800	49800	49800	49800	0
540	20240604	093800	340995600	49800	49800	49800	49800	0
541	20240604	093700	340995600	49800	49800	49800	49800	0
542	20240604	093600	340995600	49800	49800	49800	49800	0
543	20240604	093500	340995600	49800	49800	49800	49800	0
544	20240604	093400	340995600	49800	49800	49800	49800	0
545	20240604	093300	340995600	49800	49800	49800	49800	0
546	20240604	093200	340995600	49800	49800	49800	49800	0
547	20240604	093100	340995600	49800	49800	49800	49800	10
548	20240604	093000	340497600	49800	49800	49800	49800	1
549	20240604	092900	340447800	49800	49800	49800	49800	11
550	20240604	092800	339900000	49850	49850	49850	49850	61
551	20240604	092700	336859150	49900	49900	49900	49900	0
552	20240604	092600	336859150	49900	49900	49900	49900	0
553	20240604	092500	336859150	49900	49900	49900	49900	3
554	20240604	092400	336709450	49900	49900	49900	49900	0
555	20240604	092300	336709450	49900	49900	49900	49900	0
556	20240604	092200	336709450	49900	49900	49900	49900	0
557	20240604	092100	336709450	49900	49900	49900	49900	2
558	20240604	092000	336609650	49950	49950	49950	49950	0
559	20240604	091900	336609650	49950	49950	49950	49950	0
560	20240604	091800	336609650	49950	49950	49950	49950	0
561	20240604	091700	336609650	49950	49950	49950	49950	0
562	20240604	091600	336609650	49950	49950	49950	49950	0
563	20240604	091500	336609650	49950	49950	49950	49950	10
564	20240604	091400	336110150	49950	49950	49950	49950	0
565	20240604	091300	336110150	49950	49950	49950	49950	0
566	20240604	091200	336110150	49950	49950	49950	49950	0
567	20240604	091100	336110150	49950	49950	49950	49950	0
568	20240604	091000	336110150	49950	49900	49950	49900	13
569	20240604	090900	335461150	49950	49950	49950	49950	2
570	20240604	090800	335361250	49850	49850	49850	49850	0
571	20240604	090700	335361250	49850	49850	49850	49850	0
572	20240604	090600	335361250	49850	49850	49850	49850	1627
573	20240604	090500	254255300	49850	49850	49850	49850	2000
574	20240604	090400	154555300	49850	49850	49850	49850	0
575	20240604	090300	154555300	49850	49850	49850	49850	1000
576	20240604	090200	104705300	49950	50400	50400	49950	96
577	20240604	090100	99909650	49850	49950	49950	49850	2000
578	20240604	090000	200100	50500	49900	50500	49900	2