KissMeData/004700/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184100	22231800	49750	49750	49750	49750	37
3	20240409	184000	22231800	49750	49750	49750	49750	0
4	20240409	183900	22231800	49750	49750	49750	49750	0
5	20240409	183800	22231800	49750	49750	49750	49750	0
6	20240409	183700	22231800	49750	49750	49750	49750	0
7	20240409	183600	22231800	49750	49750	49750	49750	0
8	20240409	183500	22231800	49750	49750	49750	49750	0
9	20240409	183400	22231800	49750	49750	49750	49750	0
10	20240409	183300	22231800	49750	49750	49750	49750	0
11	20240409	183200	22231800	49750	49750	49750	49750	0
12	20240409	183100	22231800	49750	49750	49750	49750	0
13	20240409	183000	22231800	49750	49750	49750	49750	0
14	20240409	182900	22231800	49750	49750	49750	49750	0
15	20240409	182800	22231800	49750	49750	49750	49750	0
16	20240409	182700	22231800	49750	49750	49750	49750	0
17	20240409	182600	22231800	49750	49750	49750	49750	0
18	20240409	182500	22231800	49750	49750	49750	49750	0
19	20240409	182400	22231800	49750	49750	49750	49750	0
20	20240409	182300	22231800	49750	49750	49750	49750	0
21	20240409	182200	22231800	49750	49750	49750	49750	0
22	20240409	182100	22231800	49750	49750	49750	49750	0
23	20240409	182000	22231800	49750	49750	49750	49750	0
24	20240409	181900	22231800	49750	49750	49750	49750	0
25	20240409	181800	22231800	49750	49750	49750	49750	0
26	20240409	181700	22231800	49750	49750	49750	49750	0
27	20240409	181600	22231800	49750	49750	49750	49750	0
28	20240409	181500	22231800	49750	49750	49750	49750	0
29	20240409	181400	22231800	49750	49750	49750	49750	0
30	20240409	181300	22231800	49750	49750	49750	49750	0
31	20240409	181200	22231800	49750	49750	49750	49750	0
32	20240409	181100	22231800	49750	49750	49750	49750	37
33	20240409	181000	22231800	49750	49750	49750	49750	0
34	20240409	180900	22231800	49750	49750	49750	49750	0
35	20240409	180800	22231800	49750	49750	49750	49750	0
36	20240409	180700	22231800	49750	49750	49750	49750	0
37	20240409	180600	22231800	49750	49750	49750	49750	0
38	20240409	180500	22231800	49750	49750	49750	49750	0
39	20240409	180400	22231800	49750	49750	49750	49750	0
40	20240409	180300	22231800	49750	49750	49750	49750	0
41	20240409	180200	22231800	49750	49750	49750	49750	0
42	20240409	180100	22231800	49750	49750	49750	49750	0
43	20240409	180000	22231800	49750	49750	49750	49750	0
44	20240409	175900	22231800	49750	49750	49750	49750	0
45	20240409	175800	22231800	49750	49750	49750	49750	0
46	20240409	175700	22231800	49750	49750	49750	49750	0
47	20240409	175600	22231800	49750	49750	49750	49750	0
48	20240409	175500	22231800	49750	49750	49750	49750	0
49	20240409	175400	22231800	49750	49750	49750	49750	0
50	20240409	175300	22231800	49750	49750	49750	49750	0
51	20240409	175200	22231800	49750	49750	49750	49750	0
52	20240409	175100	22231800	49750	49750	49750	49750	0
53	20240409	175000	22231800	49750	49750	49750	49750	0
54	20240409	174900	22231800	49750	49750	49750	49750	0
55	20240409	174800	22231800	49750	49750	49750	49750	0
56	20240409	174700	22231800	49750	49750	49750	49750	0
57	20240409	174600	22231800	49750	49750	49750	49750	0
58	20240409	174500	22231800	49750	49750	49750	49750	0
59	20240409	174400	22231800	49750	49750	49750	49750	0
60	20240409	174300	22231800	49750	49750	49750	49750	0
61	20240409	174200	22231800	49750	49750	49750	49750	0
62	20240409	174100	22231800	49750	49750	49750	49750	37
63	20240409	174000	22231800	49750	49750	49750	49750	0
64	20240409	173900	22231800	49750	49750	49750	49750	0
65	20240409	173800	22231800	49750	49750	49750	49750	0
66	20240409	173700	22231800	49750	49750	49750	49750	0
67	20240409	173600	22231800	49750	49750	49750	49750	0
68	20240409	173500	22231800	49750	49750	49750	49750	0
69	20240409	173400	22231800	49750	49750	49750	49750	0
70	20240409	173300	22231800	49750	49750	49750	49750	0
71	20240409	173200	22231800	49750	49750	49750	49750	0
72	20240409	173100	22231800	49750	49750	49750	49750	0
73	20240409	173000	22231800	49750	49750	49750	49750	0
74	20240409	172900	22231800	49750	49750	49750	49750	0
75	20240409	172800	22231800	49750	49750	49750	49750	0
76	20240409	172700	22231800	49750	49750	49750	49750	0
77	20240409	172600	22231800	49750	49750	49750	49750	0
78	20240409	172500	22231800	49750	49750	49750	49750	0
79	20240409	172400	22231800	49750	49750	49750	49750	0
80	20240409	172300	22231800	49750	49750	49750	49750	0
81	20240409	172200	22231800	49750	49750	49750	49750	0
82	20240409	172100	22231800	49750	49750	49750	49750	0
83	20240409	172000	22231800	49750	49750	49750	49750	0
84	20240409	171900	22231800	49750	49750	49750	49750	0
85	20240409	171800	22231800	49750	49750	49750	49750	0
86	20240409	171700	22231800	49750	49750	49750	49750	0
87	20240409	171600	22231800	49750	49750	49750	49750	0
88	20240409	171500	22231800	49750	49750	49750	49750	0
89	20240409	171400	22231800	49750	49750	49750	49750	0
90	20240409	171300	22231800	49750	49750	49750	49750	0
91	20240409	171200	22231800	49750	49750	49750	49750	0
92	20240409	171100	22231800	49750	49750	49750	49750	37
93	20240409	171000	22231800	49750	49750	49750	49750	0
94	20240409	170900	22231800	49750	49750	49750	49750	0
95	20240409	170800	22231800	49750	49750	49750	49750	0
96	20240409	170700	22231800	49750	49750	49750	49750	0
97	20240409	170600	22231800	49750	49750	49750	49750	0
98	20240409	170500	22231800	49750	49750	49750	49750	0
99	20240409	170400	22231800	49750	49750	49750	49750	0
100	20240409	170300	22231800	49750	49750	49750	49750	0
101	20240409	170200	22231800	49750	49750	49750	49750	0
102	20240409	170100	22231800	49750	49750	49750	49750	0
103	20240409	170000	22231800	49750	49750	49750	49750	0
104	20240409	165900	22231800	49750	49750	49750	49750	0
105	20240409	165800	22231800	49750	49750	49750	49750	0
106	20240409	165700	22231800	49750	49750	49750	49750	0
107	20240409	165600	22231800	49750	49750	49750	49750	0
108	20240409	165500	22231800	49750	49750	49750	49750	0
109	20240409	165400	22231800	49750	49750	49750	49750	0
110	20240409	165300	22231800	49750	49750	49750	49750	0
111	20240409	165200	22231800	49750	49750	49750	49750	0
112	20240409	165100	22231800	49750	49750	49750	49750	0
113	20240409	165000	22231800	49750	49750	49750	49750	0
114	20240409	164900	22231800	49750	49750	49750	49750	0
115	20240409	164800	22231800	49750	49750	49750	49750	0
116	20240409	164700	22231800	49750	49750	49750	49750	0
117	20240409	164600	22231800	49750	49750	49750	49750	0
118	20240409	164500	22231800	49750	49750	49750	49750	0
119	20240409	164400	22231800	49750	49750	49750	49750	0
120	20240409	164300	22231800	49750	49750	49750	49750	0
121	20240409	164200	22231800	49750	49750	49750	49750	0
122	20240409	164100	22231800	49750	49750	49750	49750	37
123	20240409	164000	22231800	49750	49750	49750	49750	0
124	20240409	163900	22231800	49750	49750	49750	49750	0
125	20240409	163800	22231800	49750	49750	49750	49750	0
126	20240409	163700	22231800	49750	49750	49750	49750	0
127	20240409	163600	22231800	49750	49750	49750	49750	0
128	20240409	163500	22231800	49750	49750	49750	49750	0
129	20240409	163400	22231800	49750	49750	49750	49750	0
130	20240409	163300	22231800	49750	49750	49750	49750	0
131	20240409	163200	22231800	49750	49750	49750	49750	0
132	20240409	163100	22231800	49750	49750	49750	49750	0
133	20240409	163000	22231800	49750	49750	49750	49750	0
134	20240409	162900	22231800	49750	49750	49750	49750	0
135	20240409	162800	22231800	49750	49750	49750	49750	0
136	20240409	162700	22231800	49750	49750	49750	49750	0
137	20240409	162600	22231800	49750	49750	49750	49750	0
138	20240409	162500	22231800	49750	49750	49750	49750	0
139	20240409	162400	22231800	49750	49750	49750	49750	0
140	20240409	162300	22231800	49750	49750	49750	49750	0
141	20240409	162200	22231800	49750	49750	49750	49750	0
142	20240409	162100	22231800	49750	49750	49750	49750	0
143	20240409	162000	22231800	49750	49750	49750	49750	0
144	20240409	161900	22231800	49750	49750	49750	49750	0
145	20240409	161800	22231800	49750	49750	49750	49750	0
146	20240409	161700	22231800	49750	49750	49750	49750	0
147	20240409	161600	22231800	49750	49750	49750	49750	0
148	20240409	161500	22231800	49750	49750	49750	49750	0
149	20240409	161400	22231800	49750	49750	49750	49750	0
150	20240409	161300	22231800	49750	49750	49750	49750	0
151	20240409	161200	22231800	49750	49750	49750	49750	0
152	20240409	161100	22231800	49750	49750	49750	49750	37
153	20240409	161000	22231800	49750	49750	49750	49750	0
154	20240409	160900	22231800	49750	49750	49750	49750	0
155	20240409	160800	22231800	49750	49750	49750	49750	0
156	20240409	160700	22231800	49750	49750	49750	49750	0
157	20240409	160600	22231800	49750	49750	49750	49750	0
158	20240409	160500	22231800	49750	49750	49750	49750	0
159	20240409	160400	22231800	49750	49750	49750	49750	0
160	20240409	160300	22231800	49750	49750	49750	49750	0
161	20240409	160200	22231800	49750	49750	49750	49750	0
162	20240409	160100	22231800	49750	49750	49750	49750	0
163	20240409	160000	22231800	49750	49750	49750	49750	0
164	20240409	155900	22231800	49750	49750	49750	49750	0
165	20240409	155800	22231800	49750	49750	49750	49750	0
166	20240409	155700	22231800	49750	49750	49750	49750	0
167	20240409	155600	22231800	49750	49750	49750	49750	0
168	20240409	155500	22231800	49750	49750	49750	49750	0
169	20240409	155400	22231800	49750	49750	49750	49750	0
170	20240409	155300	22231800	49750	49750	49750	49750	0
171	20240409	155200	22231800	49750	49750	49750	49750	0
172	20240409	155100	22231800	49750	49750	49750	49750	0
173	20240409	155000	22231800	49750	49750	49750	49750	0
174	20240409	154900	22231800	49750	49750	49750	49750	0
175	20240409	154800	22231800	49750	49750	49750	49750	0
176	20240409	154700	22231800	49750	49750	49750	49750	0
177	20240409	154600	22231800	49750	49750	49750	49750	0
178	20240409	154500	22231800	49750	49750	49750	49750	0
179	20240409	154400	22231800	49750	49750	49750	49750	0
180	20240409	154300	22231800	49750	49750	49750	49750	0
181	20240409	154200	22231800	49750	49750	49750	49750	0
182	20240409	154100	22231800	49750	49750	49750	49750	37
183	20240409	154000	22231800	49750	49750	49750	49750	0
184	20240409	153900	22231800	49750	49750	49750	49750	0
185	20240409	153800	22231800	49750	49750	49750	49750	0
186	20240409	153700	22231800	49750	49750	49750	49750	0
187	20240409	153600	22231800	49750	49750	49750	49750	0
188	20240409	153500	22231800	49750	49750	49750	49750	0
189	20240409	153400	22231800	49750	49750	49750	49750	0
190	20240409	153300	22231800	49750	49750	49750	49750	0
191	20240409	153200	22231800	49750	49750	49750	49750	0
192	20240409	153100	22231800	49750	49750	49750	49750	0
193	20240409	153000	22231800	49750	49750	49750	49750	37
194	20240409	152900	20391050	49800	49800	49800	49800	0
195	20240409	152800	20391050	49800	49800	49800	49800	0
196	20240409	152700	20391050	49800	49800	49800	49800	0
197	20240409	152600	20391050	49800	49800	49800	49800	0
198	20240409	152500	20391050	49800	49800	49800	49800	0
199	20240409	152400	20391050	49800	49800	49800	49800	0
200	20240409	152300	20391050	49800	49800	49800	49800	0
201	20240409	152200	20391050	49800	49800	49800	49800	0
202	20240409	152100	20391050	49800	49800	49800	49800	0
203	20240409	152000	20391050	49800	49800	49800	49800	0
204	20240409	151900	20391050	49800	49800	49800	49800	1
205	20240409	151800	20341250	49800	49800	49800	49800	0
206	20240409	151700	20341250	49800	49800	49800	49800	2
207	20240409	151600	20241650	49800	49800	49800	49800	0
208	20240409	151500	20241650	49800	49800	49800	49800	1
209	20240409	151400	20191850	49800	49800	49800	49800	0
210	20240409	151300	20191850	49800	49800	49800	49800	0
211	20240409	151200	20191850	49800	49800	49800	49800	0
212	20240409	151100	20191850	49800	49800	49800	49800	0
213	20240409	151000	20191850	49800	49800	49800	49800	2
214	20240409	150900	20092250	49800	49800	49800	49800	0
215	20240409	150800	20092250	49800	49800	49800	49800	0
216	20240409	150700	20092250	49800	49800	49800	49800	0
217	20240409	150600	20092250	49800	49800	49800	49800	1
218	20240409	150500	20042450	50100	50100	50100	50100	0
219	20240409	150400	20042450	50100	50100	50100	50100	0
220	20240409	150300	20042450	50100	50100	50100	50100	0
221	20240409	150200	20042450	50100	50100	50100	50100	0
222	20240409	150100	20042450	50100	50100	50100	50100	0
223	20240409	150000	20042450	50100	50100	50100	50100	1
224	20240409	145900	19992350	49800	49800	49800	49800	0
225	20240409	145800	19992350	49800	49800	49800	49800	1
226	20240409	145700	19942550	49800	49800	49800	49800	0
227	20240409	145600	19942550	49800	49800	49800	49800	0
228	20240409	145500	19942550	49800	49800	49800	49800	0
229	20240409	145400	19942550	49800	49800	49800	49800	0
230	20240409	145300	19942550	49800	49800	49800	49800	0
231	20240409	145200	19942550	49800	49800	49800	49800	0
232	20240409	145100	19942550	49800	49800	49800	49800	0
233	20240409	145000	19942550	49800	49800	49800	49800	1
234	20240409	144900	19892750	49800	49800	49800	49800	0
235	20240409	144800	19892750	49800	49800	49800	49800	0
236	20240409	144700	19892750	49800	49800	49800	49800	0
237	20240409	144600	19892750	49800	49800	49800	49800	0
238	20240409	144500	19892750	49800	49800	49800	49800	0
239	20240409	144400	19892750	49800	49800	49800	49800	0
240	20240409	144300	19892750	49800	49800	49800	49800	0
241	20240409	144200	19892750	49800	49800	49800	49800	1
242	20240409	144100	19842950	49900	49900	49900	49900	0
243	20240409	144000	19842950	49900	49900	49900	49900	0
244	20240409	143900	19842950	49900	49900	49900	49900	0
245	20240409	143800	19842950	49900	49900	49900	49900	0
246	20240409	143700	19842950	49900	49900	49900	49900	0
247	20240409	143600	19842950	49900	49900	49900	49900	0
248	20240409	143500	19842950	49900	49900	49900	49900	0
249	20240409	143400	19842950	49900	49900	49900	49900	0
250	20240409	143300	19842950	49900	49900	49900	49900	1
251	20240409	143200	19793050	49800	49800	49800	49800	0
252	20240409	143100	19793050	49800	49800	49800	49800	0
253	20240409	143000	19793050	49800	49800	49800	49800	0
254	20240409	142900	19793050	49800	49800	49800	49800	0
255	20240409	142800	19793050	49800	49800	49800	49800	0
256	20240409	142700	19793050	49800	49800	49800	49800	0
257	20240409	142600	19793050	49800	49800	49800	49800	0
258	20240409	142500	19793050	49800	49800	49800	49800	2
259	20240409	142400	19693450	49850	49850	49850	49850	4
260	20240409	142300	19494050	49850	49850	49850	49850	0
261	20240409	142200	19494050	49850	49850	49850	49850	0
262	20240409	142100	19494050	49850	49850	49850	49850	0
263	20240409	142000	19494050	49850	49850	49850	49850	0
264	20240409	141900	19494050	49850	49850	49850	49850	0
265	20240409	141800	19494050	49850	49850	49850	49850	0
266	20240409	141700	19494050	49850	49850	49850	49850	1
267	20240409	141600	19444200	49850	49850	49850	49850	0
268	20240409	141500	19444200	49850	49850	49850	49850	0
269	20240409	141400	19444200	49850	49850	49850	49850	0
270	20240409	141300	19444200	49850	49850	49850	49850	0
271	20240409	141200	19444200	49850	49850	49850	49850	0
272	20240409	141100	19444200	49850	49850	49850	49850	0
273	20240409	141000	19444200	49850	49850	49850	49850	0
274	20240409	140900	19444200	49850	49850	49850	49850	1
275	20240409	140800	19394350	49850	49850	49850	49850	0
276	20240409	140700	19394350	49850	49850	49850	49850	0
277	20240409	140600	19394350	49850	49850	49850	49850	0
278	20240409	140500	19394350	49850	49850	49850	49850	0
279	20240409	140400	19394350	49850	49850	49850	49850	0
280	20240409	140300	19394350	49850	49850	49850	49850	0
281	20240409	140200	19394350	49850	49850	49850	49850	0
282	20240409	140100	19394350	49850	49850	49850	49850	0
283	20240409	140000	19394350	49850	49850	49850	49850	1
284	20240409	135900	19344500	49850	49850	49850	49850	0
285	20240409	135800	19344500	49850	49850	49850	49850	0
286	20240409	135700	19344500	49850	49850	49850	49850	0
287	20240409	135600	19344500	49850	49850	49850	49850	0
288	20240409	135500	19344500	49850	49850	49850	49850	0
289	20240409	135400	19344500	49850	49850	49850	49850	0
290	20240409	135300	19344500	49850	49850	49850	49850	0
291	20240409	135200	19344500	49850	49850	49850	49850	1
292	20240409	135100	19294650	49900	49900	49900	49900	0
293	20240409	135000	19294650	49900	49900	49900	49900	0
294	20240409	134900	19294650	49900	49900	49900	49900	0
295	20240409	134800	19294650	49900	49900	49900	49900	0
296	20240409	134700	19294650	49900	49900	49900	49900	0
297	20240409	134600	19294650	49900	49900	49900	49900	0
298	20240409	134500	19294650	49900	49900	49900	49900	0
299	20240409	134400	19294650	49900	49900	49900	49900	1
300	20240409	134300	19244750	49900	49900	49900	49900	0
301	20240409	134200	19244750	49900	49900	49900	49900	0
302	20240409	134100	19244750	49900	49900	49900	49900	0
303	20240409	134000	19244750	49900	49900	49900	49900	0
304	20240409	133900	19244750	49900	49900	49900	49900	0
305	20240409	133800	19244750	49900	49900	49900	49900	0
306	20240409	133700	19244750	49900	49900	49900	49900	0
307	20240409	133600	19244750	49900	49900	49900	49900	1
308	20240409	133500	19194850	49900	49900	49900	49900	0
309	20240409	133400	19194850	49900	49900	49900	49900	0
310	20240409	133300	19194850	49900	49900	49900	49900	0
311	20240409	133200	19194850	49900	49900	49900	49900	0
312	20240409	133100	19194850	49900	49900	49900	49900	0
313	20240409	133000	19194850	49900	49900	49900	49900	0
314	20240409	132900	19194850	49900	49900	49900	49900	0
315	20240409	132800	19194850	49900	49900	49900	49900	0
316	20240409	132700	19194850	49900	50200	50200	49900	2
317	20240409	132600	19094750	49900	49900	49900	49900	0
318	20240409	132500	19094750	49900	49900	49900	49900	0
319	20240409	132400	19094750	49900	49900	49900	49900	0
320	20240409	132300	19094750	49900	49900	49900	49900	0
321	20240409	132200	19094750	49900	49900	49900	49900	0
322	20240409	132100	19094750	49900	49900	49900	49900	0
323	20240409	132000	19094750	49900	49900	49900	49900	1
324	20240409	131900	19044850	49900	49900	49900	49900	2
325	20240409	131800	18945050	49900	49900	49900	49900	0
326	20240409	131700	18945050	49900	49900	49900	49900	0
327	20240409	131600	18945050	49900	49900	49900	49900	0
328	20240409	131500	18945050	49900	49900	49900	49900	0
329	20240409	131400	18945050	49900	49900	49900	49900	0
330	20240409	131300	18945050	49900	49900	49900	49900	0
331	20240409	131200	18945050	49900	49900	49900	49900	0
332	20240409	131100	18945050	49900	49900	49900	49900	1
333	20240409	131000	18895150	49900	49900	49900	49900	0
334	20240409	130900	18895150	49900	49900	49900	49900	0
335	20240409	130800	18895150	49900	49900	49900	49900	0
336	20240409	130700	18895150	49900	49900	49900	49900	0
337	20240409	130600	18895150	49900	49900	49900	49900	0
338	20240409	130500	18895150	49900	49900	49900	49900	0
339	20240409	130400	18895150	49900	49900	49900	49900	0
340	20240409	130300	18895150	49900	49900	49900	49900	1
341	20240409	130200	18845250	50200	50200	50200	50200	0
342	20240409	130100	18845250	50200	50200	50200	50200	0
343	20240409	130000	18845250	50200	50200	50200	50200	1
344	20240409	125900	18795050	49850	49850	49850	49850	0
345	20240409	125800	18795050	49850	49850	49850	49850	0
346	20240409	125700	18795050	49850	49850	49850	49850	0
347	20240409	125600	18795050	49850	49850	49850	49850	0
348	20240409	125500	18795050	49850	49850	49850	49850	1
349	20240409	125400	18745200	49850	49850	49850	49850	0
350	20240409	125300	18745200	49850	49850	49850	49850	0
351	20240409	125200	18745200	49850	49850	49850	49850	0
352	20240409	125100	18745200	49850	49850	49850	49850	0
353	20240409	125000	18745200	49850	49850	49850	49850	0
354	20240409	124900	18745200	49850	49850	49850	49850	0
355	20240409	124800	18745200	49850	49850	49850	49850	0
356	20240409	124700	18745200	49850	49850	49850	49850	0
357	20240409	124600	18745200	49850	49850	49850	49850	1
358	20240409	124500	18695350	49950	49950	49950	49950	0
359	20240409	124400	18695350	49950	49950	49950	49950	0
360	20240409	124300	18695350	49950	49950	49950	49950	0
361	20240409	124200	18695350	49950	49950	49950	49950	0
362	20240409	124100	18695350	49950	49950	49950	49950	0
363	20240409	124000	18695350	49950	49950	49950	49950	0
364	20240409	123900	18695350	49950	49950	49950	49950	0
365	20240409	123800	18695350	49950	49950	49950	49950	1
366	20240409	123700	18645400	50200	50200	50200	50200	0
367	20240409	123600	18645400	50200	50200	50200	50200	0
368	20240409	123500	18645400	50200	50100	50200	50100	100
369	20240409	123400	13625500	49900	49900	49900	49900	0
370	20240409	123300	13625500	49900	49900	49900	49900	0
371	20240409	123200	13625500	49900	49900	49900	49900	0
372	20240409	123100	13625500	49900	49900	49900	49900	0
373	20240409	123000	13625500	49900	49900	49900	49900	1
374	20240409	122900	13575600	50000	50000	50000	50000	0
375	20240409	122800	13575600	50000	50000	50000	50000	0
376	20240409	122700	13575600	50000	50000	50000	50000	2
377	20240409	122600	13475600	49900	49900	49900	49900	0
378	20240409	122500	13475600	49900	49900	49900	49900	0
379	20240409	122400	13475600	49900	49900	49900	49900	0
380	20240409	122300	13475600	49900	49900	49900	49900	0
381	20240409	122200	13475600	49900	49900	49900	49900	1
382	20240409	122100	13425700	49800	49800	49800	49800	0
383	20240409	122000	13425700	49800	49800	49800	49800	0
384	20240409	121900	13425700	49800	49800	49800	49800	0
385	20240409	121800	13425700	49800	49800	49800	49800	0
386	20240409	121700	13425700	49800	49800	49800	49800	0
387	20240409	121600	13425700	49800	49800	49800	49800	0
388	20240409	121500	13425700	49800	49800	49800	49800	0
389	20240409	121400	13425700	49800	49800	49800	49800	0
390	20240409	121300	13425700	49800	49800	49800	49800	1
391	20240409	121200	13375900	49800	49800	49800	49800	0
392	20240409	121100	13375900	49800	49800	49800	49800	0
393	20240409	121000	13375900	49800	49800	49800	49800	0
394	20240409	120900	13375900	49800	49800	49800	49800	0
395	20240409	120800	13375900	49800	49800	49800	49800	0
396	20240409	120700	13375900	49800	49800	49800	49800	0
397	20240409	120600	13375900	49800	49800	49800	49800	0
398	20240409	120500	13375900	49800	49800	49800	49800	1
399	20240409	120400	13326100	49800	49800	49800	49800	0
400	20240409	120300	13326100	49800	49800	49800	49800	0
401	20240409	120200	13326100	49800	49800	49800	49800	0
402	20240409	120100	13326100	49800	49800	49800	49800	0
403	20240409	120000	13326100	49800	49800	49800	49800	0
404	20240409	115900	13326100	49800	49800	49800	49800	0
405	20240409	115800	13326100	49800	49800	49800	49800	0
406	20240409	115700	13326100	49800	49800	49800	49800	1
407	20240409	115600	13276300	49800	49800	49800	49800	0
408	20240409	115500	13276300	49800	49800	49800	49800	0
409	20240409	115400	13276300	49800	49800	49800	49800	0
410	20240409	115300	13276300	49800	49800	49800	49800	0
411	20240409	115200	13276300	49800	49800	49800	49800	0
412	20240409	115100	13276300	49800	49800	49800	49800	0
413	20240409	115000	13276300	49800	49800	49800	49800	0
414	20240409	114900	13276300	49800	49800	49800	49800	1
415	20240409	114800	13226500	49900	49900	49900	49900	0
416	20240409	114700	13226500	49900	49900	49900	49900	0
417	20240409	114600	13226500	49900	49900	49900	49900	0
418	20240409	114500	13226500	49900	49900	49900	49900	0
419	20240409	114400	13226500	49900	49900	49900	49900	147
420	20240409	114300	5891200	49750	49750	49750	49750	0
421	20240409	114200	5891200	49750	49750	49750	49750	0
422	20240409	114100	5891200	49750	49750	49750	49750	1
423	20240409	114000	5841450	49900	49900	49900	49900	0
424	20240409	113900	5841450	49900	49900	49900	49900	0
425	20240409	113800	5841450	49900	49900	49900	49900	0
426	20240409	113700	5841450	49900	49900	49900	49900	0
427	20240409	113600	5841450	49900	49900	49900	49900	0
428	20240409	113500	5841450	49900	49900	49900	49900	9
429	20240409	113400	5392350	49750	49750	49750	49750	0
430	20240409	113300	5392350	49750	49750	49750	49750	0
431	20240409	113200	5392350	49750	49750	49750	49750	1
432	20240409	113100	5342600	49750	49750	49750	49750	0
433	20240409	113000	5342600	49750	49750	49750	49750	0
434	20240409	112900	5342600	49750	49750	49750	49750	0
435	20240409	112800	5342600	49750	49750	49750	49750	0
436	20240409	112700	5342600	49750	49750	49750	49750	0
437	20240409	112600	5342600	49750	49750	49750	49750	0
438	20240409	112500	5342600	49750	49750	49750	49750	0
439	20240409	112400	5342600	49750	49750	49750	49750	1
440	20240409	112300	5292850	49750	49750	49750	49750	0
441	20240409	112200	5292850	49750	49750	49750	49750	0
442	20240409	112100	5292850	49750	49750	49750	49750	0
443	20240409	112000	5292850	49750	49750	49750	49750	0
444	20240409	111900	5292850	49750	49850	49850	49750	24
445	20240409	111800	4098000	49900	49900	49900	49900	1
446	20240409	111700	4048100	50000	50000	50000	50000	3
447	20240409	111600	3898100	49950	50000	50000	49950	3
448	20240409	111500	3748150	50000	50000	50000	50000	0
449	20240409	111400	3748150	50000	50000	50000	50000	0
450	20240409	111300	3748150	50000	50000	50000	50000	0
451	20240409	111200	3748150	50000	50000	50000	50000	0
452	20240409	111100	3748150	50000	50000	50000	50000	0
453	20240409	111000	3748150	50000	50000	50000	50000	0
454	20240409	110900	3748150	50000	50000	50000	50000	0
455	20240409	110800	3748150	50000	50000	50000	50000	1
456	20240409	110700	3698150	50000	50000	50000	50000	0
457	20240409	110600	3698150	50000	50000	50000	50000	0
458	20240409	110500	3698150	50000	50000	50000	50000	0
459	20240409	110400	3698150	50000	50000	50000	50000	0
460	20240409	110300	3698150	50000	50000	50000	50000	0
461	20240409	110200	3698150	50000	50000	50000	50000	5
462	20240409	110100	3448150	50000	50000	50000	50000	0
463	20240409	110000	3448150	50000	50000	50000	50000	1
464	20240409	105900	3398150	50100	50100	50100	50100	0
465	20240409	105800	3398150	50100	50100	50100	50100	0
466	20240409	105700	3398150	50100	50100	50100	50100	0
467	20240409	105600	3398150	50100	50100	50100	50100	0
468	20240409	105500	3398150	50100	50100	50100	50100	0
469	20240409	105400	3398150	50100	50100	50100	50100	0
470	20240409	105300	3398150	50100	50100	50100	50100	0
471	20240409	105200	3398150	50100	50100	50100	50100	0
472	20240409	105100	3398150	50100	50100	50100	50100	0
473	20240409	105000	3398150	50100	50100	50100	50100	1
474	20240409	104900	3348050	50100	50100	50100	50100	0
475	20240409	104800	3348050	50100	50100	50100	50100	0
476	20240409	104700	3348050	50100	50100	50100	50100	0
477	20240409	104600	3348050	50100	50100	50100	50100	0
478	20240409	104500	3348050	50100	50100	50100	50100	0
479	20240409	104400	3348050	50100	50100	50100	50100	0
480	20240409	104300	3348050	50100	50100	50100	50100	0
481	20240409	104200	3348050	50100	50100	50100	50100	0
482	20240409	104100	3348050	50100	50100	50100	50100	0
483	20240409	104000	3348050	50100	50100	50100	50100	0
484	20240409	103900	3348050	50100	50100	50100	50100	0
485	20240409	103800	3348050	50100	50100	50100	50100	0
486	20240409	103700	3348050	50100	50100	50100	50100	1
487	20240409	103600	3297950	50200	50200	50200	50200	4
488	20240409	103500	3097150	50200	50200	50200	50200	0
489	20240409	103400	3097150	50200	50200	50200	50200	0
490	20240409	103300	3097150	50200	50200	50200	50200	0
491	20240409	103200	3097150	50200	50200	50200	50200	0
492	20240409	103100	3097150	50200	50200	50200	50200	0
493	20240409	103000	3097150	50200	50200	50200	50200	0
494	20240409	102900	3097150	50200	50200	50200	50200	0
495	20240409	102800	3097150	50200	50200	50200	50200	0
496	20240409	102700	3097150	50200	50200	50200	50200	0
497	20240409	102600	3097150	50200	50200	50200	50200	0
498	20240409	102500	3097150	50200	50200	50200	50200	0
499	20240409	102400	3097150	50200	50200	50200	50200	0
500	20240409	102300	3097150	50200	50200	50200	50200	0
501	20240409	102200	3097150	50200	50200	50200	50200	0
502	20240409	102100	3097150	50200	50200	50200	50200	0
503	20240409	102000	3097150	50200	50200	50200	50200	0
504	20240409	101900	3097150	50200	50200	50200	50200	0
505	20240409	101800	3097150	50200	50200	50200	50200	0
506	20240409	101700	3097150	50200	50200	50200	50200	0
507	20240409	101600	3097150	50200	50200	50200	50200	0
508	20240409	101500	3097150	50200	50200	50200	50200	0
509	20240409	101400	3097150	50200	50200	50200	50200	0
510	20240409	101300	3097150	50200	50200	50200	50200	6
511	20240409	101200	2795950	50200	50200	50200	50200	0
512	20240409	101100	2795950	50200	50200	50200	50200	0
513	20240409	101000	2795950	50200	50200	50200	50200	0
514	20240409	100900	2795950	50200	50200	50200	50200	0
515	20240409	100800	2795950	50200	50200	50200	50200	0
516	20240409	100700	2795950	50200	50200	50200	50200	0
517	20240409	100600	2795950	50200	50200	50200	50200	0
518	20240409	100500	2795950	50200	50200	50200	50200	0
519	20240409	100400	2795950	50200	50200	50200	50200	0
520	20240409	100300	2795950	50200	50200	50200	50200	0
521	20240409	100200	2795950	50200	50200	50200	50200	1
522	20240409	100100	2745750	50000	50000	50000	50000	0
523	20240409	100000	2745750	50000	50200	50200	50000	2
524	20240409	095900	2645550	50200	50200	50200	50200	0
525	20240409	095800	2645550	50200	50200	50200	50200	0
526	20240409	095700	2645550	50200	50200	50200	50200	0
527	20240409	095600	2645550	50200	50200	50200	50200	0
528	20240409	095500	2645550	50200	50200	50200	50200	0
529	20240409	095400	2645550	50200	50200	50200	50200	3
530	20240409	095300	2494950	50100	50100	50100	50100	0
531	20240409	095200	2494950	50100	50100	50100	50100	0
532	20240409	095100	2494950	50100	50100	50100	50100	0
533	20240409	095000	2494950	50100	50100	50100	50100	0
534	20240409	094900	2494950	50100	50100	50100	50100	2
535	20240409	094800	2394750	49950	49950	49950	49950	0
536	20240409	094700	2394750	49950	49950	49950	49950	1
537	20240409	094600	2344800	49950	49950	49950	49950	0
538	20240409	094500	2344800	49950	49950	49950	49950	0
539	20240409	094400	2344800	49950	49950	49950	49950	0
540	20240409	094300	2344800	49950	49950	49950	49950	1
541	20240409	094200	2294850	49900	49900	49900	49900	0
542	20240409	094100	2294850	49900	49900	49900	49900	0
543	20240409	094000	2294850	49900	49900	49900	49900	0
544	20240409	093900	2294850	49900	49900	49900	49900	0
545	20240409	093800	2294850	49900	49900	49900	49900	0
546	20240409	093700	2294850	49900	49900	49900	49900	0
547	20240409	093600	2294850	49900	49900	49900	49900	1
548	20240409	093500	2244950	50000	50000	50000	50000	0
549	20240409	093400	2244950	50000	50000	50000	50000	2
550	20240409	093300	2144950	50000	50000	50000	50000	5
551	20240409	093200	1894950	49900	49900	49900	49900	0
552	20240409	093100	1894950	49900	49900	49900	49900	0
553	20240409	093000	1894950	49900	49900	49900	49900	0
554	20240409	092900	1894950	49900	49900	49900	49900	0
555	20240409	092800	1894950	49900	49900	49900	49900	1
556	20240409	092700	1845050	49900	49900	49900	49900	0
557	20240409	092600	1845050	49900	49900	49900	49900	0
558	20240409	092500	1845050	49900	49900	49900	49900	0
559	20240409	092400	1845050	49900	49900	49900	49900	1
560	20240409	092300	1795150	49700	49700	49700	49700	0
561	20240409	092200	1795150	49700	49700	49700	49700	0
562	20240409	092100	1795150	49700	49700	49700	49700	0
563	20240409	092000	1795150	49700	49700	49700	49700	0
564	20240409	091900	1795150	49700	49700	49700	49700	0
565	20240409	091800	1795150	49700	49700	49700	49700	0
566	20240409	091700	1795150	49700	49700	49700	49700	0
567	20240409	091600	1795150	49700	49700	49700	49700	0
568	20240409	091500	1795150	49700	49700	49700	49700	0
569	20240409	091400	1795150	49700	49700	49700	49700	0
570	20240409	091300	1795150	49700	49700	49700	49700	0
571	20240409	091200	1795150	49700	49700	49700	49700	0
572	20240409	091100	1795150	49700	49700	49700	49700	4
573	20240409	091000	1596350	49700	49700	49700	49700	3
574	20240409	090900	1447250	49700	49850	49850	49700	9
575	20240409	090800	998900	49900	49900	49900	49900	1
576	20240409	090700	949000	49900	49900	49900	49900	0
577	20240409	090600	949000	49900	49900	49900	49900	0
578	20240409	090500	949000	49900	49900	49900	49900	0
579	20240409	090400	949000	49900	49900	49900	49900	0
580	20240409	090300	949000	49900	49900	49900	49900	0
581	20240409	090200	949000	49900	49900	49900	49900	1
582	20240409	090100	899100	49950	49950	49950	49950	10
583	20240409	090000	399600	49950	49950	49950	49950	8