KissMeData/004890/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	184300	114030500	41550	41550	41550	41550	240
3	20240620	184200	114030500	41550	41550	41550	41550	0
4	20240620	184100	114030500	41550	41550	41550	41550	0
5	20240620	184000	114030500	41550	41550	41550	41550	0
6	20240620	183900	114030500	41550	41550	41550	41550	0
7	20240620	183800	114030500	41550	41550	41550	41550	0
8	20240620	183700	114030500	41550	41550	41550	41550	0
9	20240620	183600	114030500	41550	41550	41550	41550	0
10	20240620	183500	114030500	41550	41550	41550	41550	0
11	20240620	183400	114030500	41550	41550	41550	41550	0
12	20240620	183300	114030500	41550	41550	41550	41550	0
13	20240620	183200	114030500	41550	41550	41550	41550	0
14	20240620	183100	114030500	41550	41550	41550	41550	0
15	20240620	183000	114030500	41550	41550	41550	41550	0
16	20240620	182900	114030500	41550	41550	41550	41550	0
17	20240620	182800	114030500	41550	41550	41550	41550	0
18	20240620	182700	114030500	41550	41550	41550	41550	0
19	20240620	182600	114030500	41550	41550	41550	41550	0
20	20240620	182500	114030500	41550	41550	41550	41550	0
21	20240620	182400	114030500	41550	41550	41550	41550	0
22	20240620	182300	114030500	41550	41550	41550	41550	0
23	20240620	182200	114030500	41550	41550	41550	41550	0
24	20240620	182100	114030500	41550	41550	41550	41550	0
25	20240620	182000	114030500	41550	41550	41550	41550	0
26	20240620	181900	114030500	41550	41550	41550	41550	0
27	20240620	181800	114030500	41550	41550	41550	41550	0
28	20240620	181700	114030500	41550	41550	41550	41550	0
29	20240620	181600	114030500	41550	41550	41550	41550	0
30	20240620	181500	114030500	41550	41550	41550	41550	0
31	20240620	181400	114030500	41550	41550	41550	41550	0
32	20240620	181300	114030500	41550	41550	41550	41550	240
33	20240620	181200	114030500	41550	41550	41550	41550	0
34	20240620	181100	114030500	41550	41550	41550	41550	0
35	20240620	181000	114030500	41550	41550	41550	41550	0
36	20240620	180900	114030500	41550	41550	41550	41550	0
37	20240620	180800	114030500	41550	41550	41550	41550	0
38	20240620	180700	114030500	41550	41550	41550	41550	0
39	20240620	180600	114030500	41550	41550	41550	41550	0
40	20240620	180500	114030500	41550	41550	41550	41550	0
41	20240620	180400	114030500	41550	41550	41550	41550	0
42	20240620	180300	114030500	41550	41550	41550	41550	0
43	20240620	180200	114030500	41550	41550	41550	41550	0
44	20240620	180100	114030500	41550	41550	41550	41550	0
45	20240620	180000	114030500	41550	41550	41550	41550	0
46	20240620	175900	114030500	41550	41550	41550	41550	0
47	20240620	175800	114030500	41550	41550	41550	41550	0
48	20240620	175700	114030500	41550	41550	41550	41550	0
49	20240620	175600	114030500	41550	41550	41550	41550	0
50	20240620	175500	114030500	41550	41550	41550	41550	0
51	20240620	175400	114030500	41550	41550	41550	41550	0
52	20240620	175300	114030500	41550	41550	41550	41550	0
53	20240620	175200	114030500	41550	41550	41550	41550	0
54	20240620	175100	114030500	41550	41550	41550	41550	0
55	20240620	175000	114030500	41550	41550	41550	41550	0
56	20240620	174900	114030500	41550	41550	41550	41550	0
57	20240620	174800	114030500	41550	41550	41550	41550	0
58	20240620	174700	114030500	41550	41550	41550	41550	0
59	20240620	174600	114030500	41550	41550	41550	41550	0
60	20240620	174500	114030500	41550	41550	41550	41550	0
61	20240620	174400	114030500	41550	41550	41550	41550	0
62	20240620	174300	114030500	41550	41550	41550	41550	240
63	20240620	174200	114030500	41550	41550	41550	41550	0
64	20240620	174100	114030500	41550	41550	41550	41550	0
65	20240620	174000	114030500	41550	41550	41550	41550	0
66	20240620	173900	114030500	41550	41550	41550	41550	0
67	20240620	173800	114030500	41550	41550	41550	41550	0
68	20240620	173700	114030500	41550	41550	41550	41550	0
69	20240620	173600	114030500	41550	41550	41550	41550	0
70	20240620	173500	114030500	41550	41550	41550	41550	0
71	20240620	173400	114030500	41550	41550	41550	41550	0
72	20240620	173300	114030500	41550	41550	41550	41550	0
73	20240620	173200	114030500	41550	41550	41550	41550	0
74	20240620	173100	114030500	41550	41550	41550	41550	0
75	20240620	173000	114030500	41550	41550	41550	41550	0
76	20240620	172900	114030500	41550	41550	41550	41550	0
77	20240620	172800	114030500	41550	41550	41550	41550	0
78	20240620	172700	114030500	41550	41550	41550	41550	0
79	20240620	172600	114030500	41550	41550	41550	41550	0
80	20240620	172500	114030500	41550	41550	41550	41550	0
81	20240620	172400	114030500	41550	41550	41550	41550	0
82	20240620	172300	114030500	41550	41550	41550	41550	0
83	20240620	172200	114030500	41550	41550	41550	41550	0
84	20240620	172100	114030500	41550	41550	41550	41550	0
85	20240620	172000	114030500	41550	41550	41550	41550	0
86	20240620	171900	114030500	41550	41550	41550	41550	0
87	20240620	171800	114030500	41550	41550	41550	41550	0
88	20240620	171700	114030500	41550	41550	41550	41550	0
89	20240620	171600	114030500	41550	41550	41550	41550	0
90	20240620	171500	114030500	41550	41550	41550	41550	0
91	20240620	171400	114030500	41550	41550	41550	41550	0
92	20240620	171300	114030500	41550	41550	41550	41550	240
93	20240620	171200	114030500	41550	41550	41550	41550	0
94	20240620	171100	114030500	41550	41550	41550	41550	0
95	20240620	171000	114030500	41550	41550	41550	41550	0
96	20240620	170900	114030500	41550	41550	41550	41550	0
97	20240620	170800	114030500	41550	41550	41550	41550	0
98	20240620	170700	114030500	41550	41550	41550	41550	0
99	20240620	170600	114030500	41550	41550	41550	41550	0
100	20240620	170500	114030500	41550	41550	41550	41550	0
101	20240620	170400	114030500	41550	41550	41550	41550	0
102	20240620	170300	114030500	41550	41550	41550	41550	0
103	20240620	170200	114030500	41550	41550	41550	41550	0
104	20240620	170100	114030500	41550	41550	41550	41550	0
105	20240620	170000	114030500	41550	41550	41550	41550	0
106	20240620	165900	114030500	41550	41550	41550	41550	0
107	20240620	165800	114030500	41550	41550	41550	41550	0
108	20240620	165700	114030500	41550	41550	41550	41550	0
109	20240620	165600	114030500	41550	41550	41550	41550	0
110	20240620	165500	114030500	41550	41550	41550	41550	0
111	20240620	165400	114030500	41550	41550	41550	41550	0
112	20240620	165300	114030500	41550	41550	41550	41550	0
113	20240620	165200	114030500	41550	41550	41550	41550	0
114	20240620	165100	114030500	41550	41550	41550	41550	0
115	20240620	165000	114030500	41550	41550	41550	41550	0
116	20240620	164900	114030500	41550	41550	41550	41550	0
117	20240620	164800	114030500	41550	41550	41550	41550	0
118	20240620	164700	114030500	41550	41550	41550	41550	0
119	20240620	164600	114030500	41550	41550	41550	41550	0
120	20240620	164500	114030500	41550	41550	41550	41550	0
121	20240620	164400	114030500	41550	41550	41550	41550	0
122	20240620	164300	114030500	41550	41550	41550	41550	240
123	20240620	164200	114030500	41550	41550	41550	41550	0
124	20240620	164100	114030500	41550	41550	41550	41550	0
125	20240620	164000	114030500	41550	41550	41550	41550	0
126	20240620	163900	114030500	41550	41550	41550	41550	0
127	20240620	163800	114030500	41550	41550	41550	41550	0
128	20240620	163700	114030500	41550	41550	41550	41550	0
129	20240620	163600	114030500	41550	41550	41550	41550	0
130	20240620	163500	114030500	41550	41550	41550	41550	0
131	20240620	163400	114030500	41550	41550	41550	41550	0
132	20240620	163300	114030500	41550	41550	41550	41550	0
133	20240620	163200	114030500	41550	41550	41550	41550	0
134	20240620	163100	114030500	41550	41550	41550	41550	0
135	20240620	163000	114030500	41550	41550	41550	41550	0
136	20240620	162900	114030500	41550	41550	41550	41550	0
137	20240620	162800	114030500	41550	41550	41550	41550	0
138	20240620	162700	114030500	41550	41550	41550	41550	0
139	20240620	162600	114030500	41550	41550	41550	41550	0
140	20240620	162500	114030500	41550	41550	41550	41550	0
141	20240620	162400	114030500	41550	41550	41550	41550	0
142	20240620	162300	114030500	41550	41550	41550	41550	0
143	20240620	162200	114030500	41550	41550	41550	41550	0
144	20240620	162100	114030500	41550	41550	41550	41550	0
145	20240620	162000	114030500	41550	41550	41550	41550	0
146	20240620	161900	114030500	41550	41550	41550	41550	0
147	20240620	161800	114030500	41550	41550	41550	41550	0
148	20240620	161700	114030500	41550	41550	41550	41550	0
149	20240620	161600	114030500	41550	41550	41550	41550	0
150	20240620	161500	114030500	41550	41550	41550	41550	0
151	20240620	161400	114030500	41550	41550	41550	41550	0
152	20240620	161300	114030500	41550	41550	41550	41550	240
153	20240620	161200	114030500	41550	41550	41550	41550	0
154	20240620	161100	114030500	41550	41550	41550	41550	0
155	20240620	161000	114030500	41550	41550	41550	41550	0
156	20240620	160900	114030500	41550	41550	41550	41550	0
157	20240620	160800	114030500	41550	41550	41550	41550	0
158	20240620	160700	114030500	41550	41550	41550	41550	0
159	20240620	160600	114030500	41550	41550	41550	41550	0
160	20240620	160500	114030500	41550	41550	41550	41550	0
161	20240620	160400	114030500	41550	41550	41550	41550	0
162	20240620	160300	114030500	41550	41550	41550	41550	0
163	20240620	160200	114030500	41550	41550	41550	41550	0
164	20240620	160100	114030500	41550	41550	41550	41550	0
165	20240620	160000	114030500	41550	41550	41550	41550	0
166	20240620	155900	114030500	41550	41550	41550	41550	0
167	20240620	155800	114030500	41550	41550	41550	41550	0
168	20240620	155700	114030500	41550	41550	41550	41550	0
169	20240620	155600	114030500	41550	41550	41550	41550	0
170	20240620	155500	114030500	41550	41550	41550	41550	0
171	20240620	155400	114030500	41550	41550	41550	41550	0
172	20240620	155300	114030500	41550	41550	41550	41550	0
173	20240620	155200	114030500	41550	41550	41550	41550	0
174	20240620	155100	114030500	41550	41550	41550	41550	0
175	20240620	155000	114030500	41550	41550	41550	41550	0
176	20240620	154900	114030500	41550	41550	41550	41550	0
177	20240620	154800	114030500	41550	41550	41550	41550	0
178	20240620	154700	114030500	41550	41550	41550	41550	0
179	20240620	154600	114030500	41550	41550	41550	41550	0
180	20240620	154500	114030500	41550	41550	41550	41550	0
181	20240620	154400	114030500	41550	41550	41550	41550	0
182	20240620	154300	114030500	41550	41550	41550	41550	240
183	20240620	154200	114030500	41550	41550	41550	41550	0
184	20240620	154100	114030500	41550	41550	41550	41550	0
185	20240620	154000	114030500	41550	41550	41550	41550	0
186	20240620	153900	114030500	41550	41550	41550	41550	0
187	20240620	153800	114030500	41550	41550	41550	41550	0
188	20240620	153700	114030500	41550	41550	41550	41550	0
189	20240620	153600	114030500	41550	41550	41550	41550	0
190	20240620	153500	114030500	41550	41550	41550	41550	0
191	20240620	153400	114030500	41550	41550	41550	41550	0
192	20240620	153300	114030500	41550	41550	41550	41550	0
193	20240620	153200	114030500	41550	41550	41550	41550	0
194	20240620	153100	114030500	41550	41550	41550	41550	0
195	20240620	153000	114030500	41550	41550	41550	41550	240
196	20240620	152900	104058500	41500	41500	41500	41500	0
197	20240620	152800	104058500	41500	41500	41500	41500	0
198	20240620	152700	104058500	41500	41500	41500	41500	0
199	20240620	152600	104058500	41500	41500	41500	41500	0
200	20240620	152500	104058500	41500	41500	41500	41500	0
201	20240620	152400	104058500	41500	41500	41500	41500	0
202	20240620	152300	104058500	41500	41500	41500	41500	0
203	20240620	152200	104058500	41500	41500	41500	41500	0
204	20240620	152100	104058500	41500	41500	41500	41500	0
205	20240620	152000	104058500	41500	41500	41500	41500	0
206	20240620	151900	104058500	41500	41500	41500	41500	0
207	20240620	151800	104058500	41500	41500	41500	41500	0
208	20240620	151700	104058500	41500	41500	41500	41500	0
209	20240620	151600	104058500	41500	41500	41500	41500	0
210	20240620	151500	104058500	41500	41500	41500	41500	0
211	20240620	151400	104058500	41500	41500	41500	41500	0
212	20240620	151300	104058500	41500	41500	41500	41500	0
213	20240620	151200	104058500	41500	41500	41500	41500	0
214	20240620	151100	104058500	41500	41500	41500	41500	0
215	20240620	151000	104058500	41500	41500	41500	41500	1
216	20240620	150900	104017000	41700	41700	41700	41700	0
217	20240620	150800	104017000	41700	41700	41700	41700	0
218	20240620	150700	104017000	41700	41700	41700	41700	0
219	20240620	150600	104017000	41700	41700	41700	41700	0
220	20240620	150500	104017000	41700	41700	41700	41700	0
221	20240620	150400	104017000	41700	41700	41700	41700	0
222	20240620	150300	104017000	41700	41700	41700	41700	0
223	20240620	150200	104017000	41700	41700	41700	41700	0
224	20240620	150100	104017000	41700	41700	41700	41700	0
225	20240620	150000	104017000	41700	41700	41700	41700	0
226	20240620	145900	104017000	41700	41700	41700	41700	0
227	20240620	145800	104017000	41700	41700	41700	41700	0
228	20240620	145700	104017000	41700	41700	41700	41700	0
229	20240620	145600	104017000	41700	41700	41700	41700	0
230	20240620	145500	104017000	41700	41700	41700	41700	0
231	20240620	145400	104017000	41700	41700	41700	41700	3
232	20240620	145300	103891900	41700	41700	41700	41700	0
233	20240620	145200	103891900	41700	41700	41700	41700	0
234	20240620	145100	103891900	41700	41700	41700	41700	0
235	20240620	145000	103891900	41700	41700	41700	41700	0
236	20240620	144900	103891900	41700	41700	41700	41700	0
237	20240620	144800	103891900	41700	41700	41700	41700	0
238	20240620	144700	103891900	41700	41700	41700	41700	0
239	20240620	144600	103891900	41700	41700	41700	41700	0
240	20240620	144500	103891900	41700	41700	41700	41700	0
241	20240620	144400	103891900	41700	41700	41700	41700	0
242	20240620	144300	103891900	41700	41700	41700	41700	0
243	20240620	144200	103891900	41700	41700	41700	41700	0
244	20240620	144100	103891900	41700	41700	41700	41700	0
245	20240620	144000	103891900	41700	41700	41700	41700	0
246	20240620	143900	103891900	41700	41700	41700	41700	0
247	20240620	143800	103891900	41700	41700	41700	41700	0
248	20240620	143700	103891900	41700	41700	41700	41700	10
249	20240620	143600	103474900	41700	41700	41700	41700	0
250	20240620	143500	103474900	41700	41700	41700	41700	0
251	20240620	143400	103474900	41700	41700	41700	41700	0
252	20240620	143300	103474900	41700	41700	41700	41700	0
253	20240620	143200	103474900	41700	41700	41700	41700	0
254	20240620	143100	103474900	41700	41700	41700	41700	0
255	20240620	143000	103474900	41700	41700	41700	41700	1
256	20240620	142900	103433200	41700	41700	41700	41700	0
257	20240620	142800	103433200	41700	41700	41700	41700	0
258	20240620	142700	103433200	41700	41700	41700	41700	1
259	20240620	142600	103391500	41700	41700	41700	41700	10
260	20240620	142500	102974500	41700	41700	41700	41700	0
261	20240620	142400	102974500	41700	41700	41700	41700	0
262	20240620	142300	102974500	41700	41700	41700	41700	0
263	20240620	142200	102974500	41700	41700	41700	41700	0
264	20240620	142100	102974500	41700	41700	41700	41700	0
265	20240620	142000	102974500	41700	41700	41700	41700	0
266	20240620	141900	102974500	41700	41700	41700	41700	0
267	20240620	141800	102974500	41700	41700	41700	41700	0
268	20240620	141700	102974500	41700	41700	41700	41700	0
269	20240620	141600	102974500	41700	41700	41700	41700	0
270	20240620	141500	102974500	41700	41700	41700	41700	0
271	20240620	141400	102974500	41700	41700	41700	41700	0
272	20240620	141300	102974500	41700	41700	41700	41700	0
273	20240620	141200	102974500	41700	41700	41700	41700	0
274	20240620	141100	102974500	41700	41700	41700	41700	0
275	20240620	141000	102974500	41700	41700	41700	41700	0
276	20240620	140900	102974500	41700	41700	41700	41700	0
277	20240620	140800	102974500	41700	41700	41700	41700	0
278	20240620	140700	102974500	41700	41700	41700	41700	0
279	20240620	140600	102974500	41700	41700	41700	41700	0
280	20240620	140500	102974500	41700	41700	41700	41700	0
281	20240620	140400	102974500	41700	41700	41700	41700	0
282	20240620	140300	102974500	41700	41700	41700	41700	0
283	20240620	140200	102974500	41700	41700	41700	41700	0
284	20240620	140100	102974500	41700	41700	41700	41700	0
285	20240620	140000	102974500	41700	41700	41700	41700	0
286	20240620	135900	102974500	41700	41700	41700	41700	0
287	20240620	135800	102974500	41700	41700	41700	41700	0
288	20240620	135700	102974500	41700	41700	41700	41700	0
289	20240620	135600	102974500	41700	41700	41700	41700	0
290	20240620	135500	102974500	41700	41700	41700	41700	29
291	20240620	135400	101765200	41700	41700	41700	41700	36
292	20240620	135300	100264000	41700	41700	41700	41700	0
293	20240620	135200	100264000	41700	41700	41700	41700	0
294	20240620	135100	100264000	41700	41700	41700	41700	0
295	20240620	135000	100264000	41700	41700	41700	41700	0
296	20240620	134900	100264000	41700	41700	41700	41700	0
297	20240620	134800	100264000	41700	41700	41700	41700	0
298	20240620	134700	100264000	41700	41700	41700	41700	0
299	20240620	134600	100264000	41700	41700	41700	41700	0
300	20240620	134500	100264000	41700	41700	41700	41700	0
301	20240620	134400	100264000	41700	41700	41700	41700	0
302	20240620	134300	100264000	41700	41700	41700	41700	0
303	20240620	134200	100264000	41700	41700	41700	41700	0
304	20240620	134100	100264000	41700	41700	41700	41700	1
305	20240620	134000	100222300	41700	41700	41700	41700	0
306	20240620	133900	100222300	41700	41700	41700	41700	0
307	20240620	133800	100222300	41700	41700	41700	41700	0
308	20240620	133700	100222300	41700	41700	41700	41700	0
309	20240620	133600	100222300	41700	41700	41700	41700	0
310	20240620	133500	100222300	41700	41700	41700	41700	0
311	20240620	133400	100222300	41700	41700	41700	41700	0
312	20240620	133300	100222300	41700	41700	41700	41700	20
313	20240620	133200	99388300	41700	41450	41700	41400	120
314	20240620	133100	94404450	41450	41450	41450	41450	30
315	20240620	133000	93160950	41400	41400	41400	41400	0
316	20240620	132900	93160950	41400	41400	41400	41400	0
317	20240620	132800	93160950	41400	41400	41400	41400	0
318	20240620	132700	93160950	41400	41400	41400	41400	0
319	20240620	132600	93160950	41400	41400	41400	41400	0
320	20240620	132500	93160950	41400	41400	41400	41400	0
321	20240620	132400	93160950	41400	41400	41400	41400	0
322	20240620	132300	93160950	41400	41400	41400	41400	0
323	20240620	132200	93160950	41400	41400	41400	41400	0
324	20240620	132100	93160950	41400	41400	41400	41400	0
325	20240620	132000	93160950	41400	41400	41400	41400	0
326	20240620	131900	93160950	41400	41400	41400	41400	0
327	20240620	131800	93160950	41400	41400	41400	41400	0
328	20240620	131700	93160950	41400	41400	41400	41400	0
329	20240620	131600	93160950	41400	41400	41400	41400	0
330	20240620	131500	93160950	41400	41400	41400	41400	0
331	20240620	131400	93160950	41400	41400	41400	41400	0
332	20240620	131300	93160950	41400	41400	41400	41400	0
333	20240620	131200	93160950	41400	41400	41400	41400	0
334	20240620	131100	93160950	41400	41400	41400	41400	0
335	20240620	131000	93160950	41400	41400	41400	41400	0
336	20240620	130900	93160950	41400	41400	41400	41400	0
337	20240620	130800	93160950	41400	41400	41400	41400	0
338	20240620	130700	93160950	41400	41400	41400	41400	0
339	20240620	130600	93160950	41400	41400	41400	41400	0
340	20240620	130500	93160950	41400	41400	41400	41400	64
341	20240620	130400	90511350	41450	41450	41450	41450	0
342	20240620	130300	90511350	41450	41450	41450	41450	0
343	20240620	130200	90511350	41450	41450	41450	41450	0
344	20240620	130100	90511350	41450	41450	41450	41450	2
345	20240620	130000	90428450	41450	41450	41450	41450	1
346	20240620	125900	90387000	41400	41400	41400	41400	0
347	20240620	125800	90387000	41400	41400	41400	41400	1
348	20240620	125700	90345600	41400	41400	41400	41400	1
349	20240620	125600	90304200	41400	41400	41400	41400	7
350	20240620	125500	90014400	41450	41450	41450	41450	0
351	20240620	125400	90014400	41450	41450	41450	41450	0
352	20240620	125300	90014400	41450	41450	41450	41450	0
353	20240620	125200	90014400	41450	41450	41450	41450	0
354	20240620	125100	90014400	41450	41450	41450	41450	0
355	20240620	125000	90014400	41450	41450	41450	41450	0
356	20240620	124900	90014400	41450	41450	41450	41450	0
357	20240620	124800	90014400	41450	41450	41450	41450	0
358	20240620	124700	90014400	41450	41450	41450	41450	0
359	20240620	124600	90014400	41450	41450	41450	41450	0
360	20240620	124500	90014400	41450	41450	41450	41450	0
361	20240620	124400	90014400	41450	41450	41450	41450	0
362	20240620	124300	90014400	41450	41450	41450	41450	0
363	20240620	124200	90014400	41450	41450	41450	41450	0
364	20240620	124100	90014400	41450	41450	41450	41450	0
365	20240620	124000	90014400	41450	41450	41450	41450	0
366	20240620	123900	90014400	41450	41450	41450	41450	0
367	20240620	123800	90014400	41450	41450	41450	41450	0
368	20240620	123700	90014400	41450	41450	41450	41450	5
369	20240620	123600	89807150	41550	41550	41550	41550	0
370	20240620	123500	89807150	41550	41550	41550	41550	0
371	20240620	123400	89807150	41550	41550	41550	41550	0
372	20240620	123300	89807150	41550	41550	41550	41550	0
373	20240620	123200	89807150	41550	41550	41550	41550	0
374	20240620	123100	89807150	41550	41550	41550	41550	0
375	20240620	123000	89807150	41550	41550	41550	41550	0
376	20240620	122900	89807150	41550	41550	41550	41550	0
377	20240620	122800	89807150	41550	41550	41550	41550	0
378	20240620	122700	89807150	41550	41550	41550	41550	0
379	20240620	122600	89807150	41550	41550	41550	41550	10
380	20240620	122500	89391650	41550	41550	41550	41550	0
381	20240620	122400	89391650	41550	41550	41550	41550	0
382	20240620	122300	89391650	41550	41550	41550	41550	0
383	20240620	122200	89391650	41550	41400	41550	41400	69
384	20240620	122100	86530700	41400	41400	41400	41400	0
385	20240620	122000	86530700	41400	41400	41400	41400	0
386	20240620	121900	86530700	41400	41400	41400	41400	0
387	20240620	121800	86530700	41400	41400	41400	41400	0
388	20240620	121700	86530700	41400	41400	41400	41400	0
389	20240620	121600	86530700	41400	41400	41400	41400	0
390	20240620	121500	86530700	41400	41400	41400	41400	0
391	20240620	121400	86530700	41400	41400	41400	41400	0
392	20240620	121300	86530700	41400	41400	41400	41400	0
393	20240620	121200	86530700	41400	41400	41400	41400	0
394	20240620	121100	86530700	41400	41400	41400	41400	0
395	20240620	121000	86530700	41400	41400	41400	41400	0
396	20240620	120900	86530700	41400	41400	41400	41400	0
397	20240620	120800	86530700	41400	41400	41400	41400	0
398	20240620	120700	86530700	41400	41400	41400	41400	0
399	20240620	120600	86530700	41400	41400	41400	41400	0
400	20240620	120500	86530700	41400	41400	41400	41400	0
401	20240620	120400	86530700	41400	41400	41400	41400	0
402	20240620	120300	86530700	41400	41400	41400	41400	0
403	20240620	120200	86530700	41400	41400	41400	41400	0
404	20240620	120100	86530700	41400	41400	41400	41400	0
405	20240620	120000	86530700	41400	41400	41400	41400	0
406	20240620	115900	86530700	41400	41400	41400	41400	0
407	20240620	115800	86530700	41400	41400	41400	41400	0
408	20240620	115700	86530700	41400	41400	41400	41400	50
409	20240620	115600	84460700	41550	41550	41550	41550	0
410	20240620	115500	84460700	41550	41550	41550	41550	0
411	20240620	115400	84460700	41550	41550	41550	41550	0
412	20240620	115300	84460700	41550	41550	41550	41550	0
413	20240620	115200	84460700	41550	41550	41550	41550	0
414	20240620	115100	84460700	41550	41550	41550	41550	0
415	20240620	115000	84460700	41550	41550	41550	41550	0
416	20240620	114900	84460700	41550	41550	41550	41550	0
417	20240620	114800	84460700	41550	41550	41550	41550	1
418	20240620	114700	84419150	41550	41550	41550	41550	0
419	20240620	114600	84419150	41550	41550	41550	41550	0
420	20240620	114500	84419150	41550	41550	41550	41550	0
421	20240620	114400	84419150	41550	41550	41550	41550	0
422	20240620	114300	84419150	41550	41550	41550	41550	0
423	20240620	114200	84419150	41550	41550	41550	41550	0
424	20240620	114100	84419150	41550	41550	41550	41550	0
425	20240620	114000	84419150	41550	41550	41550	41550	0
426	20240620	113900	84419150	41550	41550	41550	41550	0
427	20240620	113800	84419150	41550	41450	41550	41450	16
428	20240620	113700	83754450	41400	41400	41400	41400	0
429	20240620	113600	83754450	41400	41400	41400	41400	0
430	20240620	113500	83754450	41400	41400	41400	41400	0
431	20240620	113400	83754450	41400	41400	41400	41400	0
432	20240620	113300	83754450	41400	41400	41400	41400	0
433	20240620	113200	83754450	41400	41400	41400	41400	0
434	20240620	113100	83754450	41400	41400	41400	41400	0
435	20240620	113000	83754450	41400	41400	41400	41400	0
436	20240620	112900	83754450	41400	41400	41400	41400	0
437	20240620	112800	83754450	41400	41400	41400	41400	0
438	20240620	112700	83754450	41400	41400	41400	41400	0
439	20240620	112600	83754450	41400	41400	41400	41400	0
440	20240620	112500	83754450	41400	41400	41400	41400	0
441	20240620	112400	83754450	41400	41400	41400	41400	0
442	20240620	112300	83754450	41400	41400	41400	41400	0
443	20240620	112200	83754450	41400	41400	41400	41400	0
444	20240620	112100	83754450	41400	41400	41400	41400	0
445	20240620	112000	83754450	41400	41400	41400	41400	7
446	20240620	111900	83464650	41500	41500	41500	41500	0
447	20240620	111800	83464650	41500	41500	41500	41500	0
448	20240620	111700	83464650	41500	41500	41500	41500	0
449	20240620	111600	83464650	41500	41500	41500	41500	0
450	20240620	111500	83464650	41500	41500	41500	41500	0
451	20240620	111400	83464650	41500	41500	41500	41500	0
452	20240620	111300	83464650	41500	41500	41500	41500	0
453	20240620	111200	83464650	41500	41500	41500	41500	0
454	20240620	111100	83464650	41500	41500	41500	41500	0
455	20240620	111000	83464650	41500	41500	41500	41500	0
456	20240620	110900	83464650	41500	41500	41500	41500	0
457	20240620	110800	83464650	41500	41500	41500	41500	0
458	20240620	110700	83464650	41500	41500	41500	41500	0
459	20240620	110600	83464650	41500	41500	41500	41500	0
460	20240620	110500	83464650	41500	41500	41500	41500	0
461	20240620	110400	83464650	41500	41500	41500	41500	0
462	20240620	110300	83464650	41500	41500	41500	41500	0
463	20240620	110200	83464650	41500	41500	41500	41500	0
464	20240620	110100	83464650	41500	41500	41500	41500	0
465	20240620	110000	83464650	41500	41500	41500	41500	0
466	20240620	105900	83464650	41500	41500	41500	41500	0
467	20240620	105800	83464650	41500	41500	41500	41500	0
468	20240620	105700	83464650	41500	41500	41500	41500	0
469	20240620	105600	83464650	41500	41500	41500	41500	0
470	20240620	105500	83464650	41500	41500	41500	41500	0
471	20240620	105400	83464650	41500	41500	41500	41500	0
472	20240620	105300	83464650	41500	41500	41500	41500	0
473	20240620	105200	83464650	41500	41500	41500	41500	0
474	20240620	105100	83464650	41500	41500	41500	41500	0
475	20240620	105000	83464650	41500	41500	41500	41500	0
476	20240620	104900	83464650	41500	41500	41500	41500	0
477	20240620	104800	83464650	41500	41500	41500	41500	0
478	20240620	104700	83464650	41500	41500	41500	41500	0
479	20240620	104600	83464650	41500	41500	41500	41500	0
480	20240620	104500	83464650	41500	41500	41500	41500	19
481	20240620	104400	82676150	41350	41350	41350	41350	0
482	20240620	104300	82676150	41350	41400	41400	41350	5
483	20240620	104200	82469200	41450	41450	41450	41450	0
484	20240620	104100	82469200	41450	41450	41450	41450	0
485	20240620	104000	82469200	41450	41450	41450	41450	0
486	20240620	103900	82469200	41450	41450	41450	41450	0
487	20240620	103800	82469200	41450	41450	41450	41450	0
488	20240620	103700	82469200	41450	41450	41450	41450	0
489	20240620	103600	82469200	41450	41450	41450	41450	19
490	20240620	103500	81681650	41450	41450	41450	41450	0
491	20240620	103400	81681650	41450	41450	41450	41450	0
492	20240620	103300	81681650	41450	41450	41450	41450	0
493	20240620	103200	81681650	41450	41450	41450	41450	0
494	20240620	103100	81681650	41450	41450	41450	41450	0
495	20240620	103000	81681650	41450	41450	41450	41450	0
496	20240620	102900	81681650	41450	41350	41450	41350	72
497	20240620	102800	78701550	41350	41350	41350	41350	0
498	20240620	102700	78701550	41350	41350	41350	41350	0
499	20240620	102600	78701550	41350	41350	41350	41350	0
500	20240620	102500	78701550	41350	41350	41350	41350	0
501	20240620	102400	78701550	41350	41350	41350	41350	0
502	20240620	102300	78701550	41350	41350	41350	41350	0
503	20240620	102200	78701550	41350	41350	41350	41350	0
504	20240620	102100	78701550	41350	41350	41350	41350	0
505	20240620	102000	78701550	41350	41350	41350	41350	0
506	20240620	101900	78701550	41350	41350	41350	41350	0
507	20240620	101800	78701550	41350	41350	41350	41350	0
508	20240620	101700	78701550	41350	41350	41350	41350	0
509	20240620	101600	78701550	41350	41350	41350	41350	0
510	20240620	101500	78701550	41350	41350	41350	41350	0
511	20240620	101400	78701550	41350	41350	41350	41350	107
512	20240620	101300	74277100	41400	41400	41400	41400	0
513	20240620	101200	74277100	41400	41400	41400	41400	2
514	20240620	101100	74194300	41350	41350	41350	41350	24
515	20240620	101000	73201900	41350	41350	41350	41350	0
516	20240620	100900	73201900	41350	41350	41350	41350	0
517	20240620	100800	73201900	41350	41350	41350	41350	0
518	20240620	100700	73201900	41350	41350	41350	41350	0
519	20240620	100600	73201900	41350	41100	41350	41100	11
520	20240620	100500	72747300	41250	41250	41250	41250	0
521	20240620	100400	72747300	41250	41250	41250	41250	0
522	20240620	100300	72747300	41250	41250	41250	41250	0
523	20240620	100200	72747300	41250	41250	41250	41250	0
524	20240620	100100	72747300	41250	41250	41250	41250	0
525	20240620	100000	72747300	41250	41250	41250	41250	0
526	20240620	095900	72747300	41250	41250	41250	41250	0
527	20240620	095800	72747300	41250	41250	41250	41250	0
528	20240620	095700	72747300	41250	41250	41250	41250	0
529	20240620	095600	72747300	41250	41250	41250	41250	0
530	20240620	095500	72747300	41250	41250	41250	41250	0
531	20240620	095400	72747300	41250	41250	41250	41250	0
532	20240620	095300	72747300	41250	41250	41250	41250	0
533	20240620	095200	72747300	41250	41250	41250	41250	13
534	20240620	095100	72211050	41000	41000	41000	41000	40
535	20240620	095000	70571050	41250	41250	41250	41250	0
536	20240620	094900	70571050	41250	41250	41250	41250	0
537	20240620	094800	70571050	41250	41250	41250	41250	38
538	20240620	094700	69003550	41000	41150	41150	41000	70
539	20240620	094600	66132950	41000	41000	41000	41000	0
540	20240620	094500	66132950	41000	41000	41000	41000	0
541	20240620	094400	66132950	41000	41000	41000	41000	0
542	20240620	094300	66132950	41000	41000	41000	41000	0
543	20240620	094200	66132950	41000	41000	41000	41000	0
544	20240620	094100	66132950	41000	41000	41000	41000	0
545	20240620	094000	66132950	41000	41000	41000	41000	25
546	20240620	093900	65107950	41000	41000	41000	41000	0
547	20240620	093800	65107950	41000	41000	41000	41000	0
548	20240620	093700	65107950	41000	41000	41000	41000	0
549	20240620	093600	65107950	41000	41000	41000	41000	0
550	20240620	093500	65107950	41000	41000	41000	41000	0
551	20240620	093400	65107950	41000	41000	41000	41000	16
552	20240620	093300	64451950	41000	41000	41000	40900	441
553	20240620	093200	46374950	41000	40900	41000	40900	10
554	20240620	093100	45965450	41000	41000	41000	41000	10
555	20240620	093000	45555450	40950	41250	41250	40950	1005
556	20240620	092900	4255550	41200	41200	41200	41200	0
557	20240620	092800	4255550	41200	41200	41200	41200	0
558	20240620	092700	4255550	41200	41200	41200	41200	62
559	20240620	092600	1701150	41400	41400	41400	41400	0
560	20240620	092500	1701150	41400	41400	41400	41400	11
561	20240620	092400	1245750	41700	41700	41700	41700	0
562	20240620	092300	1245750	41700	41700	41700	41700	0
563	20240620	092200	1245750	41700	41700	41700	41700	0
564	20240620	092100	1245750	41700	41400	41700	41400	2
565	20240620	092000	1162650	41450	41450	41450	41450	1
566	20240620	091900	1121200	41450	41450	41450	41450	3
567	20240620	091800	996850	41450	41500	41500	41450	16
568	20240620	091700	333200	41500	41600	41600	41500	4
569	20240620	091600	167000	41600	41600	41600	41600	0
570	20240620	091500	167000	41600	41600	41600	41600	0
571	20240620	091400	167000	41600	41600	41600	41600	0
572	20240620	091300	167000	41600	41600	41600	41600	0
573	20240620	091200	167000	41600	41600	41600	41600	0
574	20240620	091100	167000	41600	41600	41600	41600	0
575	20240620	091000	167000	41600	41600	41600	41600	0
576	20240620	090900	167000	41600	41600	41600	41600	0
577	20240620	090800	167000	41600	41600	41600	41600	0
578	20240620	090700	167000	41600	41600	41600	41600	0
579	20240620	090600	167000	41600	41600	41600	41600	0
580	20240620	090500	167000	41600	41600	41600	41600	0
581	20240620	090400	167000	41600	41600	41600	41600	0
582	20240620	090300	167000	41600	41600	41600	41600	0
583	20240620	090200	167000	41600	41600	41600	41600	0
584	20240620	090100	167000	41600	41600	41600	41600	0
585	20240620	090000	167000	41600	41800	41800	41600	4