KissMeData/004700/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184000	10508950	49900	49900	49900	49900	3
3	20240417	183900	10508950	49900	49900	49900	49900	0
4	20240417	183800	10508950	49900	49900	49900	49900	0
5	20240417	183700	10508950	49900	49900	49900	49900	0
6	20240417	183600	10508950	49900	49900	49900	49900	0
7	20240417	183500	10508950	49900	49900	49900	49900	0
8	20240417	183400	10508950	49900	49900	49900	49900	0
9	20240417	183300	10508950	49900	49900	49900	49900	0
10	20240417	183200	10508950	49900	49900	49900	49900	0
11	20240417	183100	10508950	49900	49900	49900	49900	0
12	20240417	183000	10508950	49900	49900	49900	49900	0
13	20240417	182900	10508950	49900	49900	49900	49900	0
14	20240417	182800	10508950	49900	49900	49900	49900	0
15	20240417	182700	10508950	49900	49900	49900	49900	0
16	20240417	182600	10508950	49900	49900	49900	49900	0
17	20240417	182500	10508950	49900	49900	49900	49900	0
18	20240417	182400	10508950	49900	49900	49900	49900	0
19	20240417	182300	10508950	49900	49900	49900	49900	0
20	20240417	182200	10508950	49900	49900	49900	49900	0
21	20240417	182100	10508950	49900	49900	49900	49900	0
22	20240417	182000	10508950	49900	49900	49900	49900	0
23	20240417	181900	10508950	49900	49900	49900	49900	0
24	20240417	181800	10508950	49900	49900	49900	49900	0
25	20240417	181700	10508950	49900	49900	49900	49900	0
26	20240417	181600	10508950	49900	49900	49900	49900	0
27	20240417	181500	10508950	49900	49900	49900	49900	0
28	20240417	181400	10508950	49900	49900	49900	49900	0
29	20240417	181300	10508950	49900	49900	49900	49900	0
30	20240417	181200	10508950	49900	49900	49900	49900	0
31	20240417	181100	10508950	49900	49900	49900	49900	0
32	20240417	181000	10508950	49900	49900	49900	49900	3
33	20240417	180900	10508950	49900	49900	49900	49900	0
34	20240417	180800	10508950	49900	49900	49900	49900	0
35	20240417	180700	10508950	49900	49900	49900	49900	0
36	20240417	180600	10508950	49900	49900	49900	49900	0
37	20240417	180500	10508950	49900	49900	49900	49900	0
38	20240417	180400	10508950	49900	49900	49900	49900	0
39	20240417	180300	10508950	49900	49900	49900	49900	0
40	20240417	180200	10508950	49900	49900	49900	49900	0
41	20240417	180100	10508950	49900	49900	49900	49900	0
42	20240417	180000	10508950	49900	49900	49900	49900	0
43	20240417	175900	10508950	49900	49900	49900	49900	0
44	20240417	175800	10508950	49900	49900	49900	49900	0
45	20240417	175700	10508950	49900	49900	49900	49900	0
46	20240417	175600	10508950	49900	49900	49900	49900	0
47	20240417	175500	10508950	49900	49900	49900	49900	0
48	20240417	175400	10508950	49900	49900	49900	49900	0
49	20240417	175300	10508950	49900	49900	49900	49900	0
50	20240417	175200	10508950	49900	49900	49900	49900	0
51	20240417	175100	10508950	49900	49900	49900	49900	0
52	20240417	175000	10508950	49900	49900	49900	49900	0
53	20240417	174900	10508950	49900	49900	49900	49900	0
54	20240417	174800	10508950	49900	49900	49900	49900	0
55	20240417	174700	10508950	49900	49900	49900	49900	0
56	20240417	174600	10508950	49900	49900	49900	49900	0
57	20240417	174500	10508950	49900	49900	49900	49900	0
58	20240417	174400	10508950	49900	49900	49900	49900	0
59	20240417	174300	10508950	49900	49900	49900	49900	0
60	20240417	174200	10508950	49900	49900	49900	49900	0
61	20240417	174100	10508950	49900	49900	49900	49900	0
62	20240417	174000	10508950	49900	49900	49900	49900	3
63	20240417	173900	10508950	49900	49900	49900	49900	0
64	20240417	173800	10508950	49900	49900	49900	49900	0
65	20240417	173700	10508950	49900	49900	49900	49900	0
66	20240417	173600	10508950	49900	49900	49900	49900	0
67	20240417	173500	10508950	49900	49900	49900	49900	0
68	20240417	173400	10508950	49900	49900	49900	49900	0
69	20240417	173300	10508950	49900	49900	49900	49900	0
70	20240417	173200	10508950	49900	49900	49900	49900	0
71	20240417	173100	10508950	49900	49900	49900	49900	0
72	20240417	173000	10508950	49900	49900	49900	49900	0
73	20240417	172900	10508950	49900	49900	49900	49900	0
74	20240417	172800	10508950	49900	49900	49900	49900	0
75	20240417	172700	10508950	49900	49900	49900	49900	0
76	20240417	172600	10508950	49900	49900	49900	49900	0
77	20240417	172500	10508950	49900	49900	49900	49900	0
78	20240417	172400	10508950	49900	49900	49900	49900	0
79	20240417	172300	10508950	49900	49900	49900	49900	0
80	20240417	172200	10508950	49900	49900	49900	49900	0
81	20240417	172100	10508950	49900	49900	49900	49900	0
82	20240417	172000	10508950	49900	49900	49900	49900	0
83	20240417	171900	10508950	49900	49900	49900	49900	0
84	20240417	171800	10508950	49900	49900	49900	49900	0
85	20240417	171700	10508950	49900	49900	49900	49900	0
86	20240417	171600	10508950	49900	49900	49900	49900	0
87	20240417	171500	10508950	49900	49900	49900	49900	0
88	20240417	171400	10508950	49900	49900	49900	49900	0
89	20240417	171300	10508950	49900	49900	49900	49900	0
90	20240417	171200	10508950	49900	49900	49900	49900	0
91	20240417	171100	10508950	49900	49900	49900	49900	0
92	20240417	171000	10508950	49900	49900	49900	49900	3
93	20240417	170900	10508950	49900	49900	49900	49900	0
94	20240417	170800	10508950	49900	49900	49900	49900	0
95	20240417	170700	10508950	49900	49900	49900	49900	0
96	20240417	170600	10508950	49900	49900	49900	49900	0
97	20240417	170500	10508950	49900	49900	49900	49900	0
98	20240417	170400	10508950	49900	49900	49900	49900	0
99	20240417	170300	10508950	49900	49900	49900	49900	0
100	20240417	170200	10508950	49900	49900	49900	49900	0
101	20240417	170100	10508950	49900	49900	49900	49900	0
102	20240417	170000	10508950	49900	49900	49900	49900	0
103	20240417	165900	10508950	49900	49900	49900	49900	0
104	20240417	165800	10508950	49900	49900	49900	49900	0
105	20240417	165700	10508950	49900	49900	49900	49900	0
106	20240417	165600	10508950	49900	49900	49900	49900	0
107	20240417	165500	10508950	49900	49900	49900	49900	0
108	20240417	165400	10508950	49900	49900	49900	49900	0
109	20240417	165300	10508950	49900	49900	49900	49900	0
110	20240417	165200	10508950	49900	49900	49900	49900	0
111	20240417	165100	10508950	49900	49900	49900	49900	0
112	20240417	165000	10508950	49900	49900	49900	49900	0
113	20240417	164900	10508950	49900	49900	49900	49900	0
114	20240417	164800	10508950	49900	49900	49900	49900	0
115	20240417	164700	10508950	49900	49900	49900	49900	0
116	20240417	164600	10508950	49900	49900	49900	49900	0
117	20240417	164500	10508950	49900	49900	49900	49900	0
118	20240417	164400	10508950	49900	49900	49900	49900	0
119	20240417	164300	10508950	49900	49900	49900	49900	0
120	20240417	164200	10508950	49900	49900	49900	49900	0
121	20240417	164100	10508950	49900	49900	49900	49900	0
122	20240417	164000	10508950	49900	49900	49900	49900	3
123	20240417	163900	10508950	49900	49900	49900	49900	0
124	20240417	163800	10508950	49900	49900	49900	49900	0
125	20240417	163700	10508950	49900	49900	49900	49900	0
126	20240417	163600	10508950	49900	49900	49900	49900	0
127	20240417	163500	10508950	49900	49900	49900	49900	0
128	20240417	163400	10508950	49900	49900	49900	49900	0
129	20240417	163300	10508950	49900	49900	49900	49900	0
130	20240417	163200	10508950	49900	49900	49900	49900	0
131	20240417	163100	10508950	49900	49900	49900	49900	0
132	20240417	163000	10508950	49900	49900	49900	49900	0
133	20240417	162900	10508950	49900	49900	49900	49900	0
134	20240417	162800	10508950	49900	49900	49900	49900	0
135	20240417	162700	10508950	49900	49900	49900	49900	0
136	20240417	162600	10508950	49900	49900	49900	49900	0
137	20240417	162500	10508950	49900	49900	49900	49900	0
138	20240417	162400	10508950	49900	49900	49900	49900	0
139	20240417	162300	10508950	49900	49900	49900	49900	0
140	20240417	162200	10508950	49900	49900	49900	49900	0
141	20240417	162100	10508950	49900	49900	49900	49900	0
142	20240417	162000	10508950	49900	49900	49900	49900	0
143	20240417	161900	10508950	49900	49900	49900	49900	0
144	20240417	161800	10508950	49900	49900	49900	49900	0
145	20240417	161700	10508950	49900	49900	49900	49900	0
146	20240417	161600	10508950	49900	49900	49900	49900	0
147	20240417	161500	10508950	49900	49900	49900	49900	0
148	20240417	161400	10508950	49900	49900	49900	49900	0
149	20240417	161300	10508950	49900	49900	49900	49900	0
150	20240417	161200	10508950	49900	49900	49900	49900	0
151	20240417	161100	10508950	49900	49900	49900	49900	0
152	20240417	161000	10508950	49900	49900	49900	49900	3
153	20240417	160900	10508950	49900	49900	49900	49900	0
154	20240417	160800	10508950	49900	49900	49900	49900	0
155	20240417	160700	10508950	49900	49900	49900	49900	0
156	20240417	160600	10508950	49900	49900	49900	49900	0
157	20240417	160500	10508950	49900	49900	49900	49900	0
158	20240417	160400	10508950	49900	49900	49900	49900	0
159	20240417	160300	10508950	49900	49900	49900	49900	0
160	20240417	160200	10508950	49900	49900	49900	49900	0
161	20240417	160100	10508950	49900	49900	49900	49900	0
162	20240417	160000	10508950	49900	49900	49900	49900	0
163	20240417	155900	10508950	49900	49900	49900	49900	0
164	20240417	155800	10508950	49900	49900	49900	49900	0
165	20240417	155700	10508950	49900	49900	49900	49900	0
166	20240417	155600	10508950	49900	49900	49900	49900	0
167	20240417	155500	10508950	49900	49900	49900	49900	0
168	20240417	155400	10508950	49900	49900	49900	49900	0
169	20240417	155300	10508950	49900	49900	49900	49900	0
170	20240417	155200	10508950	49900	49900	49900	49900	0
171	20240417	155100	10508950	49900	49900	49900	49900	0
172	20240417	155000	10508950	49900	49900	49900	49900	0
173	20240417	154900	10508950	49900	49900	49900	49900	0
174	20240417	154800	10508950	49900	49900	49900	49900	0
175	20240417	154700	10508950	49900	49900	49900	49900	0
176	20240417	154600	10508950	49900	49900	49900	49900	0
177	20240417	154500	10508950	49900	49900	49900	49900	0
178	20240417	154400	10508950	49900	49900	49900	49900	0
179	20240417	154300	10508950	49900	49900	49900	49900	0
180	20240417	154200	10508950	49900	49900	49900	49900	0
181	20240417	154100	10508950	49900	49900	49900	49900	0
182	20240417	154000	10508950	49900	49900	49900	49900	3
183	20240417	153900	10508950	49900	49900	49900	49900	0
184	20240417	153800	10508950	49900	49900	49900	49900	0
185	20240417	153700	10508950	49900	49900	49900	49900	0
186	20240417	153600	10508950	49900	49900	49900	49900	0
187	20240417	153500	10508950	49900	49900	49900	49900	0
188	20240417	153400	10508950	49900	49900	49900	49900	0
189	20240417	153300	10508950	49900	49900	49900	49900	0
190	20240417	153200	10508950	49900	49900	49900	49900	0
191	20240417	153100	10508950	49900	49900	49900	49900	0
192	20240417	153000	10508950	49900	49900	49900	49900	3
193	20240417	152900	10359250	49650	49650	49650	49650	0
194	20240417	152800	10359250	49650	49650	49650	49650	0
195	20240417	152700	10359250	49650	49650	49650	49650	0
196	20240417	152600	10359250	49650	49650	49650	49650	0
197	20240417	152500	10359250	49650	49650	49650	49650	0
198	20240417	152400	10359250	49650	49650	49650	49650	0
199	20240417	152300	10359250	49650	49650	49650	49650	0
200	20240417	152200	10359250	49650	49650	49650	49650	0
201	20240417	152100	10359250	49650	49650	49650	49650	0
202	20240417	152000	10359250	49650	49650	49650	49650	0
203	20240417	151900	10359250	49650	49650	49650	49650	0
204	20240417	151800	10359250	49650	49650	49650	49650	0
205	20240417	151700	10359250	49650	49650	49650	49650	0
206	20240417	151600	10359250	49650	49850	49850	49650	142
207	20240417	151500	3294650	49850	49850	49850	49850	0
208	20240417	151400	3294650	49850	49850	49850	49850	0
209	20240417	151300	3294650	49850	49850	49850	49850	0
210	20240417	151200	3294650	49850	49850	49850	49850	0
211	20240417	151100	3294650	49850	49850	49850	49850	0
212	20240417	151000	3294650	49850	49850	49850	49850	1
213	20240417	150900	3244800	49850	49850	49850	49850	0
214	20240417	150800	3244800	49850	49850	49850	49850	0
215	20240417	150700	3244800	49850	49850	49850	49850	0
216	20240417	150600	3244800	49850	49850	49850	49850	0
217	20240417	150500	3244800	49850	49850	49850	49850	0
218	20240417	150400	3244800	49850	49850	49850	49850	0
219	20240417	150300	3244800	49850	49850	49850	49850	0
220	20240417	150200	3244800	49850	49850	49850	49850	0
221	20240417	150100	3244800	49850	49850	49850	49850	0
222	20240417	150000	3244800	49850	49850	49850	49850	0
223	20240417	145900	3244800	49850	49850	49850	49850	0
224	20240417	145800	3244800	49850	49850	49850	49850	0
225	20240417	145700	3244800	49850	49850	49850	49850	0
226	20240417	145600	3244800	49850	49850	49850	49850	0
227	20240417	145500	3244800	49850	49850	49850	49850	0
228	20240417	145400	3244800	49850	49850	49850	49850	0
229	20240417	145300	3244800	49850	49850	49850	49850	0
230	20240417	145200	3244800	49850	49850	49850	49850	0
231	20240417	145100	3244800	49850	49850	49850	49850	0
232	20240417	145000	3244800	49850	49850	49850	49850	0
233	20240417	144900	3244800	49850	49850	49850	49850	0
234	20240417	144800	3244800	49850	49900	49900	49850	20
235	20240417	144700	2247500	50000	50000	50000	50000	0
236	20240417	144600	2247500	50000	50000	50000	50000	0
237	20240417	144500	2247500	50000	50000	50000	50000	1
238	20240417	144400	2197500	50000	50000	50000	50000	0
239	20240417	144300	2197500	50000	50000	50000	50000	0
240	20240417	144200	2197500	50000	50000	50000	50000	0
241	20240417	144100	2197500	50000	50000	50000	50000	0
242	20240417	144000	2197500	50000	50000	50000	50000	0
243	20240417	143900	2197500	50000	50000	50000	50000	0
244	20240417	143800	2197500	50000	50000	50000	50000	0
245	20240417	143700	2197500	50000	50000	50000	50000	0
246	20240417	143600	2197500	50000	50000	50000	50000	0
247	20240417	143500	2197500	50000	50000	50000	50000	0
248	20240417	143400	2197500	50000	50000	50000	50000	0
249	20240417	143300	2197500	50000	50000	50000	50000	0
250	20240417	143200	2197500	50000	50000	50000	50000	0
251	20240417	143100	2197500	50000	50000	50000	50000	0
252	20240417	143000	2197500	50000	50000	50000	50000	4
253	20240417	142900	1997500	50100	50100	50100	50100	0
254	20240417	142800	1997500	50100	50100	50100	50100	0
255	20240417	142700	1997500	50100	50100	50100	50100	0
256	20240417	142600	1997500	50100	50100	50100	50100	0
257	20240417	142500	1997500	50100	50100	50100	50100	0
258	20240417	142400	1997500	50100	50000	50100	50000	5
259	20240417	142300	1747400	50000	50000	50000	50000	1
260	20240417	142200	1697400	50000	50000	50000	50000	7
261	20240417	142100	1347400	50000	50000	50000	50000	0
262	20240417	142000	1347400	50000	50000	50000	50000	0
263	20240417	141900	1347400	50000	50000	50000	50000	0
264	20240417	141800	1347400	50000	50000	50000	50000	0
265	20240417	141700	1347400	50000	50000	50000	50000	0
266	20240417	141600	1347400	50000	50000	50000	50000	0
267	20240417	141500	1347400	50000	50000	50000	50000	0
268	20240417	141400	1347400	50000	50000	50000	50000	0
269	20240417	141300	1347400	50000	50000	50000	50000	0
270	20240417	141200	1347400	50000	50000	50000	50000	0
271	20240417	141100	1347400	50000	50000	50000	50000	0
272	20240417	141000	1347400	50000	50000	50000	50000	0
273	20240417	140900	1347400	50000	50000	50000	50000	0
274	20240417	140800	1347400	50000	50000	50000	50000	0
275	20240417	140700	1347400	50000	50000	50000	50000	0
276	20240417	140600	1347400	50000	50000	50000	50000	0
277	20240417	140500	1347400	50000	50000	50000	50000	0
278	20240417	140400	1347400	50000	50000	50000	50000	0
279	20240417	140300	1347400	50000	50000	50000	50000	0
280	20240417	140200	1347400	50000	50000	50000	50000	0
281	20240417	140100	1347400	50000	50000	50000	50000	0
282	20240417	140000	1347400	50000	50000	50000	50000	0
283	20240417	135900	1347400	50000	50000	50000	50000	0
284	20240417	135800	1347400	50000	50000	50000	50000	0
285	20240417	135700	1347400	50000	50000	50000	50000	0
286	20240417	135600	1347400	50000	50000	50000	50000	0
287	20240417	135500	1347400	50000	50000	50000	50000	0
288	20240417	135400	1347400	50000	50000	50000	50000	0
289	20240417	135300	1347400	50000	50000	50000	50000	0
290	20240417	135200	1347400	50000	50000	50000	50000	0
291	20240417	135100	1347400	50000	50000	50000	50000	0
292	20240417	135000	1347400	50000	50000	50000	50000	0
293	20240417	134900	1347400	50000	50000	50000	50000	0
294	20240417	134800	1347400	50000	50000	50000	50000	0
295	20240417	134700	1347400	50000	50000	50000	50000	0
296	20240417	134600	1347400	50000	50000	50000	50000	0
297	20240417	134500	1347400	50000	50000	50000	50000	0
298	20240417	134400	1347400	50000	50000	50000	50000	0
299	20240417	134300	1347400	50000	50000	50000	50000	0
300	20240417	134200	1347400	50000	50000	50000	50000	0
301	20240417	134100	1347400	50000	50000	50000	50000	0
302	20240417	134000	1347400	50000	50000	50000	50000	0
303	20240417	133900	1347400	50000	50000	50000	50000	0
304	20240417	133800	1347400	50000	50000	50000	50000	0
305	20240417	133700	1347400	50000	50000	50000	50000	0
306	20240417	133600	1347400	50000	50000	50000	50000	0
307	20240417	133500	1347400	50000	50000	50000	50000	0
308	20240417	133400	1347400	50000	50000	50000	50000	0
309	20240417	133300	1347400	50000	50000	50000	50000	0
310	20240417	133200	1347400	50000	50000	50000	50000	0
311	20240417	133100	1347400	50000	50000	50000	50000	0
312	20240417	133000	1347400	50000	50000	50000	50000	0
313	20240417	132900	1347400	50000	50000	50000	50000	0
314	20240417	132800	1347400	50000	50000	50000	50000	0
315	20240417	132700	1347400	50000	50000	50000	50000	0
316	20240417	132600	1347400	50000	50000	50000	50000	0
317	20240417	132500	1347400	50000	50000	50000	50000	1
318	20240417	132400	1297400	50000	50000	50000	50000	0
319	20240417	132300	1297400	50000	50000	50000	50000	0
320	20240417	132200	1297400	50000	50000	50000	50000	0
321	20240417	132100	1297400	50000	50000	50000	50000	0
322	20240417	132000	1297400	50000	50000	50000	50000	0
323	20240417	131900	1297400	50000	50000	50000	50000	0
324	20240417	131800	1297400	50000	50000	50000	50000	0
325	20240417	131700	1297400	50000	50000	50000	50000	0
326	20240417	131600	1297400	50000	50000	50000	50000	0
327	20240417	131500	1297400	50000	50000	50000	50000	0
328	20240417	131400	1297400	50000	50000	50000	50000	0
329	20240417	131300	1297400	50000	50000	50000	50000	0
330	20240417	131200	1297400	50000	50000	50000	50000	0
331	20240417	131100	1297400	50000	50000	50000	50000	0
332	20240417	131000	1297400	50000	50000	50000	50000	0
333	20240417	130900	1297400	50000	50000	50000	50000	0
334	20240417	130800	1297400	50000	50000	50000	50000	0
335	20240417	130700	1297400	50000	50000	50000	50000	0
336	20240417	130600	1297400	50000	50000	50000	50000	0
337	20240417	130500	1297400	50000	50000	50000	50000	0
338	20240417	130400	1297400	50000	50000	50000	50000	0
339	20240417	130300	1297400	50000	50000	50000	50000	0
340	20240417	130200	1297400	50000	50000	50000	50000	0
341	20240417	130100	1297400	50000	50000	50000	50000	0
342	20240417	130000	1297400	50000	50000	50000	50000	0
343	20240417	125900	1297400	50000	50000	50000	50000	0
344	20240417	125800	1297400	50000	50000	50000	50000	0
345	20240417	125700	1297400	50000	50000	50000	50000	0
346	20240417	125600	1297400	50000	50000	50000	50000	0
347	20240417	125500	1297400	50000	50000	50000	50000	0
348	20240417	125400	1297400	50000	50000	50000	50000	0
349	20240417	125300	1297400	50000	50000	50000	50000	0
350	20240417	125200	1297400	50000	50000	50000	50000	0
351	20240417	125100	1297400	50000	50000	50000	50000	0
352	20240417	125000	1297400	50000	50000	50000	50000	0
353	20240417	124900	1297400	50000	50000	50000	50000	0
354	20240417	124800	1297400	50000	50000	50000	50000	0
355	20240417	124700	1297400	50000	50000	50000	50000	0
356	20240417	124600	1297400	50000	50000	50000	50000	0
357	20240417	124500	1297400	50000	50000	50000	50000	0
358	20240417	124400	1297400	50000	50000	50000	50000	0
359	20240417	124300	1297400	50000	50000	50000	50000	0
360	20240417	124200	1297400	50000	50000	50000	50000	0
361	20240417	124100	1297400	50000	50000	50000	50000	0
362	20240417	124000	1297400	50000	50000	50000	50000	0
363	20240417	123900	1297400	50000	50000	50000	50000	0
364	20240417	123800	1297400	50000	50000	50000	50000	0
365	20240417	123700	1297400	50000	50000	50000	50000	0
366	20240417	123600	1297400	50000	50000	50000	50000	0
367	20240417	123500	1297400	50000	50000	50000	50000	0
368	20240417	123400	1297400	50000	50000	50000	50000	0
369	20240417	123300	1297400	50000	50000	50000	50000	0
370	20240417	123200	1297400	50000	50000	50000	50000	0
371	20240417	123100	1297400	50000	50000	50000	50000	0
372	20240417	123000	1297400	50000	50000	50000	50000	0
373	20240417	122900	1297400	50000	50000	50000	50000	0
374	20240417	122800	1297400	50000	50000	50000	50000	0
375	20240417	122700	1297400	50000	50000	50000	50000	0
376	20240417	122600	1297400	50000	50000	50000	50000	0
377	20240417	122500	1297400	50000	50000	50000	50000	0
378	20240417	122400	1297400	50000	50000	50000	50000	0
379	20240417	122300	1297400	50000	50000	50000	50000	0
380	20240417	122200	1297400	50000	50000	50000	50000	0
381	20240417	122100	1297400	50000	50000	50000	50000	0
382	20240417	122000	1297400	50000	50000	50000	50000	0
383	20240417	121900	1297400	50000	50000	50000	50000	0
384	20240417	121800	1297400	50000	50000	50000	50000	0
385	20240417	121700	1297400	50000	50000	50000	50000	0
386	20240417	121600	1297400	50000	50000	50000	50000	0
387	20240417	121500	1297400	50000	50000	50000	50000	0
388	20240417	121400	1297400	50000	50000	50000	50000	0
389	20240417	121300	1297400	50000	50000	50000	50000	0
390	20240417	121200	1297400	50000	50000	50000	50000	0
391	20240417	121100	1297400	50000	50000	50000	50000	0
392	20240417	121000	1297400	50000	50000	50000	50000	0
393	20240417	120900	1297400	50000	50000	50000	50000	0
394	20240417	120800	1297400	50000	50000	50000	50000	0
395	20240417	120700	1297400	50000	50000	50000	50000	0
396	20240417	120600	1297400	50000	50000	50000	50000	0
397	20240417	120500	1297400	50000	50000	50000	50000	0
398	20240417	120400	1297400	50000	50000	50000	50000	0
399	20240417	120300	1297400	50000	50000	50000	50000	0
400	20240417	120200	1297400	50000	50000	50000	50000	0
401	20240417	120100	1297400	50000	50000	50000	50000	0
402	20240417	120000	1297400	50000	50000	50000	50000	0
403	20240417	115900	1297400	50000	50000	50000	50000	0
404	20240417	115800	1297400	50000	50000	50000	50000	0
405	20240417	115700	1297400	50000	50000	50000	50000	0
406	20240417	115600	1297400	50000	50000	50000	50000	0
407	20240417	115500	1297400	50000	50000	50000	50000	0
408	20240417	115400	1297400	50000	50000	50000	50000	0
409	20240417	115300	1297400	50000	50000	50000	50000	0
410	20240417	115200	1297400	50000	50000	50000	50000	0
411	20240417	115100	1297400	50000	50000	50000	50000	0
412	20240417	115000	1297400	50000	50000	50000	50000	0
413	20240417	114900	1297400	50000	50000	50000	50000	0
414	20240417	114800	1297400	50000	50000	50000	50000	0
415	20240417	114700	1297400	50000	50000	50000	50000	0
416	20240417	114600	1297400	50000	50000	50000	50000	0
417	20240417	114500	1297400	50000	50000	50000	50000	0
418	20240417	114400	1297400	50000	50000	50000	50000	0
419	20240417	114300	1297400	50000	50000	50000	50000	0
420	20240417	114200	1297400	50000	50000	50000	50000	0
421	20240417	114100	1297400	50000	50000	50000	50000	0
422	20240417	114000	1297400	50000	50000	50000	50000	0
423	20240417	113900	1297400	50000	50000	50000	50000	0
424	20240417	113800	1297400	50000	50000	50000	50000	0
425	20240417	113700	1297400	50000	50000	50000	50000	0
426	20240417	113600	1297400	50000	50000	50000	50000	0
427	20240417	113500	1297400	50000	50000	50000	50000	0
428	20240417	113400	1297400	50000	50000	50000	50000	0
429	20240417	113300	1297400	50000	50000	50000	50000	2
430	20240417	113200	1197400	50100	50100	50100	50100	0
431	20240417	113100	1197400	50100	50100	50100	50100	0
432	20240417	113000	1197400	50100	50100	50100	50100	0
433	20240417	112900	1197400	50100	50100	50100	50100	0
434	20240417	112800	1197400	50100	50100	50100	50100	0
435	20240417	112700	1197400	50100	50100	50100	50100	0
436	20240417	112600	1197400	50100	50100	50100	50100	0
437	20240417	112500	1197400	50100	50100	50100	50100	0
438	20240417	112400	1197400	50100	50100	50100	50100	0
439	20240417	112300	1197400	50100	50100	50100	50100	0
440	20240417	112200	1197400	50100	50100	50100	50100	0
441	20240417	112100	1197400	50100	50100	50100	50100	0
442	20240417	112000	1197400	50100	50100	50100	50100	0
443	20240417	111900	1197400	50100	50100	50100	50100	0
444	20240417	111800	1197400	50100	50100	50100	50100	0
445	20240417	111700	1197400	50100	50100	50100	50100	0
446	20240417	111600	1197400	50100	50100	50100	50100	0
447	20240417	111500	1197400	50100	50100	50100	50100	0
448	20240417	111400	1197400	50100	50100	50100	50100	0
449	20240417	111300	1197400	50100	50100	50100	50100	0
450	20240417	111200	1197400	50100	50100	50100	50100	0
451	20240417	111100	1197400	50100	50100	50100	50100	0
452	20240417	111000	1197400	50100	50100	50100	50100	0
453	20240417	110900	1197400	50100	50100	50100	50100	0
454	20240417	110800	1197400	50100	50100	50100	50100	0
455	20240417	110700	1197400	50100	50100	50100	50100	0
456	20240417	110600	1197400	50100	50000	50100	50000	7
457	20240417	110500	847000	50000	50000	50000	50000	0
458	20240417	110400	847000	50000	50000	50000	50000	0
459	20240417	110300	847000	50000	50000	50000	50000	0
460	20240417	110200	847000	50000	50000	50000	50000	0
461	20240417	110100	847000	50000	50000	50000	50000	0
462	20240417	110000	847000	50000	50000	50000	50000	0
463	20240417	105900	847000	50000	50000	50000	50000	0
464	20240417	105800	847000	50000	50000	50000	50000	0
465	20240417	105700	847000	50000	50000	50000	50000	0
466	20240417	105600	847000	50000	50000	50000	50000	0
467	20240417	105500	847000	50000	50000	50000	50000	0
468	20240417	105400	847000	50000	50000	50000	50000	0
469	20240417	105300	847000	50000	50000	50000	50000	0
470	20240417	105200	847000	50000	50000	50000	50000	0
471	20240417	105100	847000	50000	50000	50000	50000	0
472	20240417	105000	847000	50000	50000	50000	50000	0
473	20240417	104900	847000	50000	50000	50000	50000	0
474	20240417	104800	847000	50000	50000	50000	50000	0
475	20240417	104700	847000	50000	50000	50000	50000	0
476	20240417	104600	847000	50000	50000	50000	50000	0
477	20240417	104500	847000	50000	50000	50000	50000	0
478	20240417	104400	847000	50000	50000	50000	50000	0
479	20240417	104300	847000	50000	50000	50000	50000	0
480	20240417	104200	847000	50000	50000	50000	50000	0
481	20240417	104100	847000	50000	50000	50000	50000	0
482	20240417	104000	847000	50000	50000	50000	50000	0
483	20240417	103900	847000	50000	50000	50000	50000	0
484	20240417	103800	847000	50000	50000	50000	50000	0
485	20240417	103700	847000	50000	50000	50000	50000	0
486	20240417	103600	847000	50000	50000	50000	50000	0
487	20240417	103500	847000	50000	50000	50000	50000	0
488	20240417	103400	847000	50000	50000	50000	50000	0
489	20240417	103300	847000	50000	50000	50000	50000	0
490	20240417	103200	847000	50000	50000	50000	50000	0
491	20240417	103100	847000	50000	50000	50000	50000	0
492	20240417	103000	847000	50000	50000	50000	50000	0
493	20240417	102900	847000	50000	50000	50000	50000	0
494	20240417	102800	847000	50000	50000	50000	50000	0
495	20240417	102700	847000	50000	50000	50000	50000	0
496	20240417	102600	847000	50000	50000	50000	50000	0
497	20240417	102500	847000	50000	50000	50000	50000	0
498	20240417	102400	847000	50000	50000	50000	50000	0
499	20240417	102300	847000	50000	50000	50000	50000	0
500	20240417	102200	847000	50000	50000	50000	50000	0
501	20240417	102100	847000	50000	50000	50000	50000	0
502	20240417	102000	847000	50000	50000	50000	50000	0
503	20240417	101900	847000	50000	50000	50000	50000	0
504	20240417	101800	847000	50000	50000	50000	50000	0
505	20240417	101700	847000	50000	50000	50000	50000	1
506	20240417	101600	797000	50000	50000	50000	50000	0
507	20240417	101500	797000	50000	50000	50000	50000	0
508	20240417	101400	797000	50000	50000	50000	50000	0
509	20240417	101300	797000	50000	50000	50000	50000	0
510	20240417	101200	797000	50000	50000	50000	50000	0
511	20240417	101100	797000	50000	50000	50000	50000	0
512	20240417	101000	797000	50000	50000	50000	50000	1
513	20240417	100900	747000	50000	50000	50000	50000	0
514	20240417	100800	747000	50000	50000	50000	50000	0
515	20240417	100700	747000	50000	50000	50000	50000	2
516	20240417	100600	647000	49950	49950	49950	49950	0
517	20240417	100500	647000	49950	49950	49950	49950	0
518	20240417	100400	647000	49950	49950	49950	49950	0
519	20240417	100300	647000	49950	49950	49950	49950	0
520	20240417	100200	647000	49950	49950	49950	49950	0
521	20240417	100100	647000	49950	49950	49950	49950	0
522	20240417	100000	647000	49950	49950	49950	49950	1
523	20240417	095900	597050	49700	49700	49700	49700	0
524	20240417	095800	597050	49700	49700	49700	49700	0
525	20240417	095700	597050	49700	49700	49700	49700	0
526	20240417	095600	597050	49700	49700	49700	49700	0
527	20240417	095500	597050	49700	49700	49700	49700	0
528	20240417	095400	597050	49700	49700	49700	49700	0
529	20240417	095300	597050	49700	49700	49700	49700	0
530	20240417	095200	597050	49700	49700	49700	49700	0
531	20240417	095100	597050	49700	49700	49700	49700	0
532	20240417	095000	597050	49700	49700	49700	49700	0
533	20240417	094900	597050	49700	49700	49700	49700	0
534	20240417	094800	597050	49700	49700	49700	49700	0
535	20240417	094700	597050	49700	49700	49700	49700	0
536	20240417	094600	597050	49700	49800	49800	49700	5
537	20240417	094500	348400	49700	49700	49700	49700	0
538	20240417	094400	348400	49700	49700	49700	49700	0
539	20240417	094300	348400	49700	49700	49700	49700	0
540	20240417	094200	348400	49700	49700	49700	49700	0
541	20240417	094100	348400	49700	49700	49700	49700	0
542	20240417	094000	348400	49700	49800	49800	49700	5
543	20240417	093900	99600	49800	49800	49800	49800	0
544	20240417	093800	99600	49800	49800	49800	49800	0
545	20240417	093700	99600	49800	49800	49800	49800	0
546	20240417	093600	99600	49800	49800	49800	49800	0
547	20240417	093500	99600	49800	49800	49800	49800	0
548	20240417	093400	99600	49800	49800	49800	49800	0
549	20240417	093300	99600	49800	49800	49800	49800	0
550	20240417	093200	99600	49800	49800	49800	49800	0
551	20240417	093100	99600	49800	49800	49800	49800	0
552	20240417	093000	99600	49800	49800	49800	49800	0
553	20240417	092900	99600	49800	49800	49800	49800	0
554	20240417	092800	99600	49800	49800	49800	49800	0
555	20240417	092700	99600	49800	49800	49800	49800	0
556	20240417	092600	99600	49800	49800	49800	49800	0
557	20240417	092500	99600	49800	49800	49800	49800	0
558	20240417	092400	99600	49800	49800	49800	49800	0
559	20240417	092300	99600	49800	49800	49800	49800	0
560	20240417	092200	99600	49800	49800	49800	49800	0
561	20240417	092100	99600	49800	49800	49800	49800	0
562	20240417	092000	99600	49800	49800	49800	49800	0
563	20240417	091900	99600	49800	49800	49800	49800	0
564	20240417	091800	99600	49800	49800	49800	49800	1
565	20240417	091700	49800	49800	49800	49800	49800	0
566	20240417	091600	49800	49800	49800	49800	49800	0
567	20240417	091500	49800	49800	49800	49800	49800	0
568	20240417	091400	49800	49800	49800	49800	49800	0
569	20240417	091300	49800	49800	49800	49800	49800	0
570	20240417	091200	49800	49800	49800	49800	49800	0
571	20240417	091100	49800	49800	49800	49800	49800	0
572	20240417	091000	49800	49800	49800	49800	49800	0
573	20240417	090900	49800	49800	49800	49800	49800	0
574	20240417	090800	49800	49800	49800	49800	49800	0
575	20240417	090700	49800	49800	49800	49800	49800	0
576	20240417	090600	49800	49800	49800	49800	49800	0
577	20240417	090500	49800	49800	49800	49800	49800	0
578	20240417	090400	49800	49800	49800	49800	49800	0
579	20240417	090300	49800	49800	49800	49800	49800	0
580	20240417	090200	49800	49800	49800	49800	49800	0
581	20240417	090100	49800	49800	49800	49800	49800	0
582	20240417	090000	49800	49800	49800	49800	49800	1