KissMeData/002170/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183600	109111100	50200	50200	50200	50200	3
3	20240311	183500	109111100	50200	50200	50200	50200	0
4	20240311	183400	109111100	50200	50200	50200	50200	0
5	20240311	183300	109111100	50200	50200	50200	50200	0
6	20240311	183200	109111100	50200	50200	50200	50200	0
7	20240311	183100	109111100	50200	50200	50200	50200	0
8	20240311	183000	109111100	50200	50200	50200	50200	0
9	20240311	182900	109111100	50200	50200	50200	50200	0
10	20240311	182800	109111100	50200	50200	50200	50200	0
11	20240311	182700	109111100	50200	50200	50200	50200	0
12	20240311	182600	109111100	50200	50200	50200	50200	0
13	20240311	182500	109111100	50200	50200	50200	50200	0
14	20240311	182400	109111100	50200	50200	50200	50200	0
15	20240311	182300	109111100	50200	50200	50200	50200	0
16	20240311	182200	109111100	50200	50200	50200	50200	0
17	20240311	182100	109111100	50200	50200	50200	50200	0
18	20240311	182000	109111100	50200	50200	50200	50200	0
19	20240311	181900	109111100	50200	50200	50200	50200	0
20	20240311	181800	109111100	50200	50200	50200	50200	0
21	20240311	181700	109111100	50200	50200	50200	50200	0
22	20240311	181600	109111100	50200	50200	50200	50200	0
23	20240311	181500	109111100	50200	50200	50200	50200	0
24	20240311	181400	109111100	50200	50200	50200	50200	0
25	20240311	181300	109111100	50200	50200	50200	50200	0
26	20240311	181200	109111100	50200	50200	50200	50200	0
27	20240311	181100	109111100	50200	50200	50200	50200	0
28	20240311	181000	109111100	50200	50200	50200	50200	0
29	20240311	180900	109111100	50200	50200	50200	50200	0
30	20240311	180800	109111100	50200	50200	50200	50200	0
31	20240311	180700	109111100	50200	50200	50200	50200	0
32	20240311	180600	109111100	50200	50200	50200	50200	3
33	20240311	180500	109111100	50200	50200	50200	50200	0
34	20240311	180400	109111100	50200	50200	50200	50200	0
35	20240311	180300	109111100	50200	50200	50200	50200	0
36	20240311	180200	109111100	50200	50200	50200	50200	0
37	20240311	180100	109111100	50200	50200	50200	50200	0
38	20240311	180000	109111100	50200	50200	50200	50200	0
39	20240311	175900	109111100	50200	50200	50200	50200	0
40	20240311	175800	109111100	50200	50200	50200	50200	0
41	20240311	175700	109111100	50200	50200	50200	50200	0
42	20240311	175600	109111100	50200	50200	50200	50200	0
43	20240311	175500	109111100	50200	50200	50200	50200	0
44	20240311	175400	109111100	50200	50200	50200	50200	0
45	20240311	175300	109111100	50200	50200	50200	50200	0
46	20240311	175200	109111100	50200	50200	50200	50200	0
47	20240311	175100	109111100	50200	50200	50200	50200	0
48	20240311	175000	109111100	50200	50200	50200	50200	0
49	20240311	174900	109111100	50200	50200	50200	50200	0
50	20240311	174800	109111100	50200	50200	50200	50200	0
51	20240311	174700	109111100	50200	50200	50200	50200	0
52	20240311	174600	109111100	50200	50200	50200	50200	0
53	20240311	174500	109111100	50200	50200	50200	50200	0
54	20240311	174400	109111100	50200	50200	50200	50200	0
55	20240311	174300	109111100	50200	50200	50200	50200	0
56	20240311	174200	109111100	50200	50200	50200	50200	0
57	20240311	174100	109111100	50200	50200	50200	50200	0
58	20240311	174000	109111100	50200	50200	50200	50200	0
59	20240311	173900	109111100	50200	50200	50200	50200	0
60	20240311	173800	109111100	50200	50200	50200	50200	0
61	20240311	173700	109111100	50200	50200	50200	50200	0
62	20240311	173600	109111100	50200	50200	50200	50200	3
63	20240311	173500	109111100	50200	50200	50200	50200	0
64	20240311	173400	109111100	50200	50200	50200	50200	0
65	20240311	173300	109111100	50200	50200	50200	50200	0
66	20240311	173200	109111100	50200	50200	50200	50200	0
67	20240311	173100	109111100	50200	50200	50200	50200	0
68	20240311	173000	109111100	50200	50200	50200	50200	0
69	20240311	172900	109111100	50200	50200	50200	50200	0
70	20240311	172800	109111100	50200	50200	50200	50200	0
71	20240311	172700	109111100	50200	50200	50200	50200	0
72	20240311	172600	109111100	50200	50200	50200	50200	0
73	20240311	172500	109111100	50200	50200	50200	50200	0
74	20240311	172400	109111100	50200	50200	50200	50200	0
75	20240311	172300	109111100	50200	50200	50200	50200	0
76	20240311	172200	109111100	50200	50200	50200	50200	0
77	20240311	172100	109111100	50200	50200	50200	50200	0
78	20240311	172000	109111100	50200	50200	50200	50200	0
79	20240311	171900	109111100	50200	50200	50200	50200	0
80	20240311	171800	109111100	50200	50200	50200	50200	0
81	20240311	171700	109111100	50200	50200	50200	50200	0
82	20240311	171600	109111100	50200	50200	50200	50200	0
83	20240311	171500	109111100	50200	50200	50200	50200	0
84	20240311	171400	109111100	50200	50200	50200	50200	0
85	20240311	171300	109111100	50200	50200	50200	50200	0
86	20240311	171200	109111100	50200	50200	50200	50200	0
87	20240311	171100	109111100	50200	50200	50200	50200	0
88	20240311	171000	109111100	50200	50200	50200	50200	0
89	20240311	170900	109111100	50200	50200	50200	50200	0
90	20240311	170800	109111100	50200	50200	50200	50200	0
91	20240311	170700	109111100	50200	50200	50200	50200	0
92	20240311	170600	109111100	50200	50200	50200	50200	3
93	20240311	170500	109111100	50200	50200	50200	50200	0
94	20240311	170400	109111100	50200	50200	50200	50200	0
95	20240311	170300	109111100	50200	50200	50200	50200	0
96	20240311	170200	109111100	50200	50200	50200	50200	0
97	20240311	170100	109111100	50200	50200	50200	50200	0
98	20240311	170000	109111100	50200	50200	50200	50200	0
99	20240311	165900	109111100	50200	50200	50200	50200	0
100	20240311	165800	109111100	50200	50200	50200	50200	0
101	20240311	165700	109111100	50200	50200	50200	50200	0
102	20240311	165600	109111100	50200	50200	50200	50200	0
103	20240311	165500	109111100	50200	50200	50200	50200	0
104	20240311	165400	109111100	50200	50200	50200	50200	0
105	20240311	165300	109111100	50200	50200	50200	50200	0
106	20240311	165200	109111100	50200	50200	50200	50200	0
107	20240311	165100	109111100	50200	50200	50200	50200	0
108	20240311	165000	109111100	50200	50200	50200	50200	0
109	20240311	164900	109111100	50200	50200	50200	50200	0
110	20240311	164800	109111100	50200	50200	50200	50200	0
111	20240311	164700	109111100	50200	50200	50200	50200	0
112	20240311	164600	109111100	50200	50200	50200	50200	0
113	20240311	164500	109111100	50200	50200	50200	50200	0
114	20240311	164400	109111100	50200	50200	50200	50200	0
115	20240311	164300	109111100	50200	50200	50200	50200	0
116	20240311	164200	109111100	50200	50200	50200	50200	0
117	20240311	164100	109111100	50200	50200	50200	50200	0
118	20240311	164000	109111100	50200	50200	50200	50200	0
119	20240311	163900	109111100	50200	50200	50200	50200	0
120	20240311	163800	109111100	50200	50200	50200	50200	0
121	20240311	163700	109111100	50200	50200	50200	50200	0
122	20240311	163600	109111100	50200	50200	50200	50200	3
123	20240311	163500	109111100	50200	50200	50200	50200	0
124	20240311	163400	109111100	50200	50200	50200	50200	0
125	20240311	163300	109111100	50200	50200	50200	50200	0
126	20240311	163200	109111100	50200	50200	50200	50200	0
127	20240311	163100	109111100	50200	50200	50200	50200	0
128	20240311	163000	109111100	50200	50200	50200	50200	0
129	20240311	162900	109111100	50200	50200	50200	50200	0
130	20240311	162800	109111100	50200	50200	50200	50200	0
131	20240311	162700	109111100	50200	50200	50200	50200	0
132	20240311	162600	109111100	50200	50200	50200	50200	0
133	20240311	162500	109111100	50200	50200	50200	50200	0
134	20240311	162400	109111100	50200	50200	50200	50200	0
135	20240311	162300	109111100	50200	50200	50200	50200	0
136	20240311	162200	109111100	50200	50200	50200	50200	0
137	20240311	162100	109111100	50200	50200	50200	50200	0
138	20240311	162000	109111100	50200	50200	50200	50200	0
139	20240311	161900	109111100	50200	50200	50200	50200	0
140	20240311	161800	109111100	50200	50200	50200	50200	0
141	20240311	161700	109111100	50200	50200	50200	50200	0
142	20240311	161600	109111100	50200	50200	50200	50200	0
143	20240311	161500	109111100	50200	50200	50200	50200	0
144	20240311	161400	109111100	50200	50200	50200	50200	0
145	20240311	161300	109111100	50200	50200	50200	50200	0
146	20240311	161200	109111100	50200	50200	50200	50200	0
147	20240311	161100	109111100	50200	50200	50200	50200	0
148	20240311	161000	109111100	50200	50200	50200	50200	0
149	20240311	160900	109111100	50200	50200	50200	50200	0
150	20240311	160800	109111100	50200	50200	50200	50200	0
151	20240311	160700	109111100	50200	50200	50200	50200	0
152	20240311	160600	109111100	50200	50200	50200	50200	3
153	20240311	160500	109111100	50200	50200	50200	50200	0
154	20240311	160400	109111100	50200	50200	50200	50200	0
155	20240311	160300	109111100	50200	50200	50200	50200	0
156	20240311	160200	109111100	50200	50200	50200	50200	0
157	20240311	160100	109111100	50200	50200	50200	50200	0
158	20240311	160000	109111100	50200	50200	50200	50200	0
159	20240311	155900	109111100	50200	50200	50200	50200	0
160	20240311	155800	109111100	50200	50200	50200	50200	0
161	20240311	155700	109111100	50200	50200	50200	50200	0
162	20240311	155600	109111100	50200	50200	50200	50200	0
163	20240311	155500	109111100	50200	50200	50200	50200	0
164	20240311	155400	109111100	50200	50200	50200	50200	0
165	20240311	155300	109111100	50200	50200	50200	50200	0
166	20240311	155200	109111100	50200	50200	50200	50200	0
167	20240311	155100	109111100	50200	50200	50200	50200	0
168	20240311	155000	109111100	50200	50200	50200	50200	0
169	20240311	154900	109111100	50200	50200	50200	50200	0
170	20240311	154800	109111100	50200	50200	50200	50200	0
171	20240311	154700	109111100	50200	50200	50200	50200	0
172	20240311	154600	109111100	50200	50200	50200	50200	0
173	20240311	154500	109111100	50200	50200	50200	50200	0
174	20240311	154400	109111100	50200	50200	50200	50200	0
175	20240311	154300	109111100	50200	50200	50200	50200	0
176	20240311	154200	109111100	50200	50200	50200	50200	0
177	20240311	154100	109111100	50200	50200	50200	50200	0
178	20240311	154000	109111100	50200	50200	50200	50200	0
179	20240311	153900	109111100	50200	50200	50200	50200	0
180	20240311	153800	109111100	50200	50200	50200	50200	0
181	20240311	153700	109111100	50200	50200	50200	50200	0
182	20240311	153600	109111100	50200	50200	50200	50200	3
183	20240311	153500	109111100	50200	50200	50200	50200	0
184	20240311	153400	109111100	50200	50200	50200	50200	0
185	20240311	153300	109111100	50200	50200	50200	50200	0
186	20240311	153200	109111100	50200	50200	50200	50200	0
187	20240311	153100	109111100	50200	50200	50200	50200	0
188	20240311	153000	109111100	50200	50200	50200	50200	3
189	20240311	152900	108960500	49900	49900	49900	49900	0
190	20240311	152800	108960500	49900	49900	49900	49900	0
191	20240311	152700	108960500	49900	49900	49900	49900	0
192	20240311	152600	108960500	49900	49900	49900	49900	0
193	20240311	152500	108960500	49900	49900	49900	49900	0
194	20240311	152400	108960500	49900	49900	49900	49900	0
195	20240311	152300	108960500	49900	49900	49900	49900	0
196	20240311	152200	108960500	49900	49900	49900	49900	0
197	20240311	152100	108960500	49900	49900	49900	49900	0
198	20240311	152000	108960500	49900	49900	49900	49900	0
199	20240311	151900	108960500	49900	49900	49900	49900	0
200	20240311	151800	108960500	49900	49900	49900	49900	0
201	20240311	151700	108960500	49900	49900	49900	49900	0
202	20240311	151600	108960500	49900	49900	49900	49900	0
203	20240311	151500	108960500	49900	49900	49900	49900	33
204	20240311	151400	107313800	49800	49800	49800	49800	0
205	20240311	151300	107313800	49800	49800	49800	49800	0
206	20240311	151200	107313800	49800	49800	49800	49800	0
207	20240311	151100	107313800	49800	49800	49800	49800	4
208	20240311	151000	107114600	49900	49900	49900	49900	16
209	20240311	150900	106316200	49900	49900	49900	49900	0
210	20240311	150800	106316200	49900	49900	49900	49900	0
211	20240311	150700	106316200	49900	49900	49900	49900	0
212	20240311	150600	106316200	49900	49900	49900	49900	8
213	20240311	150500	105917000	49900	49900	49900	49900	0
214	20240311	150400	105917000	49900	49900	49900	49900	0
215	20240311	150300	105917000	49900	49900	49900	49900	0
216	20240311	150200	105917000	49900	49900	49900	49900	0
217	20240311	150100	105917000	49900	49900	49900	49900	5
218	20240311	150000	105667500	49900	49900	49900	49900	0
219	20240311	145900	105667500	49900	49900	49900	49900	0
220	20240311	145800	105667500	49900	49900	49900	49900	0
221	20240311	145700	105667500	49900	49900	49900	49900	0
222	20240311	145600	105667500	49900	49900	49900	49900	0
223	20240311	145500	105667500	49900	49900	49900	49900	0
224	20240311	145400	105667500	49900	49900	49900	49900	0
225	20240311	145300	105667500	49900	49900	49900	49900	0
226	20240311	145200	105667500	49900	49900	49900	49900	0
227	20240311	145100	105667500	49900	49900	49900	49900	0
228	20240311	145000	105667500	49900	49900	49900	49900	0
229	20240311	144900	105667500	49900	49900	49900	49900	0
230	20240311	144800	105667500	49900	49900	49900	49900	0
231	20240311	144700	105667500	49900	49900	49900	49900	0
232	20240311	144600	105667500	49900	49900	49900	49900	0
233	20240311	144500	105667500	49900	49900	49900	49900	0
234	20240311	144400	105667500	49900	49900	49900	49900	0
235	20240311	144300	105667500	49900	49900	49900	49900	0
236	20240311	144200	105667500	49900	49900	49900	49900	0
237	20240311	144100	105667500	49900	49900	49900	49900	0
238	20240311	144000	105667500	49900	49900	49900	49900	0
239	20240311	143900	105667500	49900	49900	49900	49900	0
240	20240311	143800	105667500	49900	49900	49900	49900	24
241	20240311	143700	104469900	49900	49900	49950	49900	580
242	20240311	143600	75500400	49900	49900	49900	49900	26
243	20240311	143500	74203000	49800	49800	49800	49800	0
244	20240311	143400	74203000	49800	49800	49800	49800	0
245	20240311	143300	74203000	49800	49800	49800	49800	0
246	20240311	143200	74203000	49800	49800	49800	49800	0
247	20240311	143100	74203000	49800	49800	49800	49800	328
248	20240311	143000	57868600	49750	49800	49800	49750	251
249	20240311	142900	45369700	49800	49800	49800	49800	0
250	20240311	142800	45369700	49800	49800	49800	49800	0
251	20240311	142700	45369700	49800	49800	49800	49800	0
252	20240311	142600	45369700	49800	49800	49800	49800	0
253	20240311	142500	45369700	49800	49800	49800	49800	0
254	20240311	142400	45369700	49800	49800	49800	49800	0
255	20240311	142300	45369700	49800	49800	49800	49800	0
256	20240311	142200	45369700	49800	49850	49850	49800	2
257	20240311	142100	45270050	49850	49850	49850	49850	0
258	20240311	142000	45270050	49850	49850	49850	49850	0
259	20240311	141900	45270050	49850	49850	49850	49850	0
260	20240311	141800	45270050	49850	49850	49850	49850	0
261	20240311	141700	45270050	49850	49850	49850	49850	0
262	20240311	141600	45270050	49850	49850	49850	49850	0
263	20240311	141500	45270050	49850	49850	49850	49850	0
264	20240311	141400	45270050	49850	49850	49850	49850	0
265	20240311	141300	45270050	49850	49850	49850	49850	0
266	20240311	141200	45270050	49850	49850	49850	49850	0
267	20240311	141100	45270050	49850	49850	49850	49850	0
268	20240311	141000	45270050	49850	49850	49850	49850	0
269	20240311	140900	45270050	49850	49850	49850	49850	0
270	20240311	140800	45270050	49850	49850	49850	49850	0
271	20240311	140700	45270050	49850	49850	49850	49850	0
272	20240311	140600	45270050	49850	49850	49850	49850	0
273	20240311	140500	45270050	49850	49850	49850	49850	0
274	20240311	140400	45270050	49850	49850	49850	49850	0
275	20240311	140300	45270050	49850	49850	49850	49850	0
276	20240311	140200	45270050	49850	49850	49850	49850	0
277	20240311	140100	45270050	49850	49850	49850	49850	0
278	20240311	140000	45270050	49850	49850	49850	49850	0
279	20240311	135900	45270050	49850	49850	49850	49850	0
280	20240311	135800	45270050	49850	49850	49850	49850	0
281	20240311	135700	45270050	49850	49850	49850	49850	0
282	20240311	135600	45270050	49850	49850	49850	49850	0
283	20240311	135500	45270050	49850	49850	49850	49850	0
284	20240311	135400	45270050	49850	49850	49850	49850	0
285	20240311	135300	45270050	49850	49850	49850	49850	0
286	20240311	135200	45270050	49850	49850	49850	49850	0
287	20240311	135100	45270050	49850	49850	49850	49850	0
288	20240311	135000	45270050	49850	49850	49850	49850	0
289	20240311	134900	45270050	49850	49850	49850	49850	0
290	20240311	134800	45270050	49850	49850	49850	49850	0
291	20240311	134700	45270050	49850	49850	49850	49850	0
292	20240311	134600	45270050	49850	49850	49850	49850	0
293	20240311	134500	45270050	49850	49850	49850	49850	0
294	20240311	134400	45270050	49850	49850	49850	49850	0
295	20240311	134300	45270050	49850	49850	49850	49850	0
296	20240311	134200	45270050	49850	49850	49850	49850	0
297	20240311	134100	45270050	49850	49850	49850	49850	0
298	20240311	134000	45270050	49850	49850	49850	49850	0
299	20240311	133900	45270050	49850	49850	49850	49850	0
300	20240311	133800	45270050	49850	49850	49850	49850	0
301	20240311	133700	45270050	49850	49850	49850	49850	0
302	20240311	133600	45270050	49850	49850	49850	49850	0
303	20240311	133500	45270050	49850	49850	49850	49850	0
304	20240311	133400	45270050	49850	49850	49850	49850	0
305	20240311	133300	45270050	49850	49850	49850	49850	0
306	20240311	133200	45270050	49850	49850	49850	49850	0
307	20240311	133100	45270050	49850	49850	49850	49850	0
308	20240311	133000	45270050	49850	49850	49850	49850	0
309	20240311	132900	45270050	49850	49850	49850	49850	0
310	20240311	132800	45270050	49850	49850	49850	49850	0
311	20240311	132700	45270050	49850	49850	49850	49850	0
312	20240311	132600	45270050	49850	49800	49850	49800	50
313	20240311	132500	42778550	49750	49750	49750	49750	13
314	20240311	132400	42131800	49750	49750	49750	49750	202
315	20240311	132300	32082300	49750	49750	49750	49750	0
316	20240311	132200	32082300	49750	49850	49850	49750	176
317	20240311	132100	23313600	49950	49950	49950	49950	0
318	20240311	132000	23313600	49950	49950	49950	49950	0
319	20240311	131900	23313600	49950	49950	49950	49950	0
320	20240311	131800	23313600	49950	49950	49950	49950	0
321	20240311	131700	23313600	49950	49950	49950	49950	0
322	20240311	131600	23313600	49950	49950	49950	49950	0
323	20240311	131500	23313600	49950	49950	49950	49950	0
324	20240311	131400	23313600	49950	49950	49950	49950	0
325	20240311	131300	23313600	49950	49950	49950	49950	0
326	20240311	131200	23313600	49950	49950	49950	49950	0
327	20240311	131100	23313600	49950	49950	49950	49950	0
328	20240311	131000	23313600	49950	49950	49950	49950	0
329	20240311	130900	23313600	49950	49950	49950	49950	0
330	20240311	130800	23313600	49950	49950	49950	49950	0
331	20240311	130700	23313600	49950	49950	49950	49950	0
332	20240311	130600	23313600	49950	49950	49950	49950	0
333	20240311	130500	23313600	49950	49950	49950	49950	1
334	20240311	130400	23263650	49850	49850	49850	49850	0
335	20240311	130300	23263650	49850	49850	49850	49850	0
336	20240311	130200	23263650	49850	49850	49850	49850	0
337	20240311	130100	23263650	49850	49850	49850	49850	0
338	20240311	130000	23263650	49850	49850	49850	49850	0
339	20240311	125900	23263650	49850	49850	49850	49850	0
340	20240311	125800	23263650	49850	49850	49850	49850	0
341	20240311	125700	23263650	49850	49850	49850	49850	0
342	20240311	125600	23263650	49850	49850	49850	49850	0
343	20240311	125500	23263650	49850	49850	49850	49850	0
344	20240311	125400	23263650	49850	49850	49850	49850	0
345	20240311	125300	23263650	49850	49850	49850	49850	46
346	20240311	125200	20970550	49850	49850	49850	49850	0
347	20240311	125100	20970550	49850	49850	49850	49850	0
348	20240311	125000	20970550	49850	49850	49850	49850	0
349	20240311	124900	20970550	49850	49850	49850	49850	0
350	20240311	124800	20970550	49850	49850	49850	49850	0
351	20240311	124700	20970550	49850	49850	49850	49850	0
352	20240311	124600	20970550	49850	49850	49850	49850	0
353	20240311	124500	20970550	49850	49850	49850	49850	0
354	20240311	124400	20970550	49850	49850	49850	49850	0
355	20240311	124300	20970550	49850	49850	49850	49850	0
356	20240311	124200	20970550	49850	49850	49850	49850	0
357	20240311	124100	20970550	49850	49850	49850	49850	0
358	20240311	124000	20970550	49850	49850	49850	49850	0
359	20240311	123900	20970550	49850	49850	49850	49850	0
360	20240311	123800	20970550	49850	49850	49850	49850	0
361	20240311	123700	20970550	49850	49850	49850	49850	0
362	20240311	123600	20970550	49850	49850	49850	49850	0
363	20240311	123500	20970550	49850	49850	49850	49850	0
364	20240311	123400	20970550	49850	49850	49850	49850	0
365	20240311	123300	20970550	49850	49850	49850	49850	0
366	20240311	123200	20970550	49850	49850	49850	49850	0
367	20240311	123100	20970550	49850	49850	49850	49850	0
368	20240311	123000	20970550	49850	49850	49850	49850	0
369	20240311	122900	20970550	49850	49850	49850	49850	0
370	20240311	122800	20970550	49850	49850	49850	49850	0
371	20240311	122700	20970550	49850	49850	49850	49850	0
372	20240311	122600	20970550	49850	49850	49850	49850	0
373	20240311	122500	20970550	49850	49850	49850	49850	0
374	20240311	122400	20970550	49850	49850	49850	49850	0
375	20240311	122300	20970550	49850	49850	49850	49850	0
376	20240311	122200	20970550	49850	49850	49850	49850	0
377	20240311	122100	20970550	49850	49850	49850	49850	0
378	20240311	122000	20970550	49850	49850	49850	49850	0
379	20240311	121900	20970550	49850	49850	49850	49850	0
380	20240311	121800	20970550	49850	49850	49850	49850	0
381	20240311	121700	20970550	49850	49850	49850	49850	0
382	20240311	121600	20970550	49850	49850	49850	49850	0
383	20240311	121500	20970550	49850	49850	49850	49850	0
384	20240311	121400	20970550	49850	49850	49850	49850	0
385	20240311	121300	20970550	49850	49850	49850	49850	0
386	20240311	121200	20970550	49850	49850	49850	49850	0
387	20240311	121100	20970550	49850	49850	49850	49850	0
388	20240311	121000	20970550	49850	49850	49850	49850	0
389	20240311	120900	20970550	49850	49850	49850	49850	0
390	20240311	120800	20970550	49850	49850	49850	49850	0
391	20240311	120700	20970550	49850	49850	49850	49850	4
392	20240311	120600	20771150	49850	49850	49850	49850	0
393	20240311	120500	20771150	49850	49850	49850	49850	0
394	20240311	120400	20771150	49850	49850	49850	49850	0
395	20240311	120300	20771150	49850	49850	49850	49850	0
396	20240311	120200	20771150	49850	49850	49850	49850	0
397	20240311	120100	20771150	49850	49850	49850	49850	0
398	20240311	120000	20771150	49850	49850	49850	49850	0
399	20240311	115900	20771150	49850	49850	49850	49850	0
400	20240311	115800	20771150	49850	49850	49850	49850	0
401	20240311	115700	20771150	49850	49850	49850	49850	0
402	20240311	115600	20771150	49850	49850	49850	49850	0
403	20240311	115500	20771150	49850	49850	49850	49850	0
404	20240311	115400	20771150	49850	49850	49850	49850	0
405	20240311	115300	20771150	49850	49850	49850	49850	0
406	20240311	115200	20771150	49850	49850	49850	49850	0
407	20240311	115100	20771150	49850	49850	49850	49850	0
408	20240311	115000	20771150	49850	49850	49850	49850	0
409	20240311	114900	20771150	49850	49850	49850	49850	0
410	20240311	114800	20771150	49850	49850	49850	49850	0
411	20240311	114700	20771150	49850	49850	49850	49850	0
412	20240311	114600	20771150	49850	49850	49850	49850	0
413	20240311	114500	20771150	49850	49850	49850	49850	0
414	20240311	114400	20771150	49850	49850	49850	49850	0
415	20240311	114300	20771150	49850	49850	49850	49850	0
416	20240311	114200	20771150	49850	49850	49850	49850	0
417	20240311	114100	20771150	49850	49850	49850	49850	0
418	20240311	114000	20771150	49850	49850	49850	49850	0
419	20240311	113900	20771150	49850	49850	49850	49850	0
420	20240311	113800	20771150	49850	49850	49850	49850	0
421	20240311	113700	20771150	49850	49850	49850	49850	0
422	20240311	113600	20771150	49850	49850	49850	49850	0
423	20240311	113500	20771150	49850	49850	49850	49850	0
424	20240311	113400	20771150	49850	49850	49850	49850	0
425	20240311	113300	20771150	49850	49850	49850	49850	0
426	20240311	113200	20771150	49850	49850	49850	49850	0
427	20240311	113100	20771150	49850	49850	49850	49850	0
428	20240311	113000	20771150	49850	49850	49850	49850	0
429	20240311	112900	20771150	49850	49850	49850	49850	0
430	20240311	112800	20771150	49850	49850	49850	49850	0
431	20240311	112700	20771150	49850	49850	49850	49850	0
432	20240311	112600	20771150	49850	49850	49850	49850	0
433	20240311	112500	20771150	49850	49850	49850	49850	0
434	20240311	112400	20771150	49850	49850	49850	49850	0
435	20240311	112300	20771150	49850	49850	49850	49850	0
436	20240311	112200	20771150	49850	49850	49850	49850	0
437	20240311	112100	20771150	49850	49850	49850	49850	0
438	20240311	112000	20771150	49850	49850	49850	49850	0
439	20240311	111900	20771150	49850	49850	49850	49850	0
440	20240311	111800	20771150	49850	49850	49850	49850	0
441	20240311	111700	20771150	49850	49850	49850	49850	0
442	20240311	111600	20771150	49850	49850	49850	49850	0
443	20240311	111500	20771150	49850	49850	49850	49850	0
444	20240311	111400	20771150	49850	49850	49850	49850	0
445	20240311	111300	20771150	49850	49850	49850	49850	0
446	20240311	111200	20771150	49850	49900	49900	49850	18
447	20240311	111100	19873300	50000	50000	50000	50000	0
448	20240311	111000	19873300	50000	50000	50000	50000	0
449	20240311	110900	19873300	50000	50000	50000	50000	0
450	20240311	110800	19873300	50000	50000	50000	50000	0
451	20240311	110700	19873300	50000	50000	50000	50000	0
452	20240311	110600	19873300	50000	50000	50000	50000	0
453	20240311	110500	19873300	50000	50000	50000	50000	0
454	20240311	110400	19873300	50000	50000	50000	50000	0
455	20240311	110300	19873300	50000	50000	50000	50000	0
456	20240311	110200	19873300	50000	50000	50000	50000	0
457	20240311	110100	19873300	50000	50000	50000	50000	0
458	20240311	110000	19873300	50000	50000	50000	50000	1
459	20240311	105900	19823300	49900	49900	49900	49900	0
460	20240311	105800	19823300	49900	49900	49900	49900	0
461	20240311	105700	19823300	49900	49900	49900	49900	0
462	20240311	105600	19823300	49900	49900	49900	49900	0
463	20240311	105500	19823300	49900	49900	49900	49900	0
464	20240311	105400	19823300	49900	49900	49900	49900	0
465	20240311	105300	19823300	49900	49900	49900	49900	0
466	20240311	105200	19823300	49900	49900	49900	49900	0
467	20240311	105100	19823300	49900	49900	49900	49900	0
468	20240311	105000	19823300	49900	49900	49900	49900	0
469	20240311	104900	19823300	49900	49900	49900	49900	0
470	20240311	104800	19823300	49900	49900	49900	49900	0
471	20240311	104700	19823300	49900	49900	49900	49900	0
472	20240311	104600	19823300	49900	49900	49900	49900	0
473	20240311	104500	19823300	49900	49900	49900	49900	0
474	20240311	104400	19823300	49900	49900	49900	49900	0
475	20240311	104300	19823300	49900	49900	49900	49900	0
476	20240311	104200	19823300	49900	49900	49900	49900	0
477	20240311	104100	19823300	49900	49900	49900	49900	0
478	20240311	104000	19823300	49900	49900	49900	49900	0
479	20240311	103900	19823300	49900	49900	49900	49900	26
480	20240311	103800	18525900	49900	49900	49900	49900	175
481	20240311	103700	9793400	49900	49900	49900	49900	1
482	20240311	103600	9743500	49850	49850	49850	49850	0
483	20240311	103500	9743500	49850	49850	49850	49850	0
484	20240311	103400	9743500	49850	49850	49850	49850	0
485	20240311	103300	9743500	49850	49850	49850	49850	0
486	20240311	103200	9743500	49850	49850	49850	49850	1
487	20240311	103100	9693650	49800	49800	49800	49800	0
488	20240311	103000	9693650	49800	49800	49800	49800	0
489	20240311	102900	9693650	49800	49800	49800	49800	0
490	20240311	102800	9693650	49800	49800	49800	49800	0
491	20240311	102700	9693650	49800	49800	49800	49800	0
492	20240311	102600	9693650	49800	49800	49800	49800	0
493	20240311	102500	9693650	49800	49800	49800	49800	0
494	20240311	102400	9693650	49800	49800	49800	49800	0
495	20240311	102300	9693650	49800	49800	49800	49800	0
496	20240311	102200	9693650	49800	49800	49800	49800	0
497	20240311	102100	9693650	49800	50000	50000	49800	92
498	20240311	102000	5096350	50000	50000	50000	50000	0
499	20240311	101900	5096350	50000	50000	50000	50000	0
500	20240311	101800	5096350	50000	50000	50000	50000	0
501	20240311	101700	5096350	50000	50000	50000	50000	0
502	20240311	101600	5096350	50000	50000	50000	50000	0
503	20240311	101500	5096350	50000	50000	50000	50000	0
504	20240311	101400	5096350	50000	50000	50000	50000	0
505	20240311	101300	5096350	50000	50000	50000	50000	0
506	20240311	101200	5096350	50000	50000	50000	50000	0
507	20240311	101100	5096350	50000	50000	50000	50000	0
508	20240311	101000	5096350	50000	50000	50000	50000	0
509	20240311	100900	5096350	50000	50000	50000	50000	0
510	20240311	100800	5096350	50000	50000	50000	50000	0
511	20240311	100700	5096350	50000	50000	50000	50000	0
512	20240311	100600	5096350	50000	50000	50000	50000	0
513	20240311	100500	5096350	50000	50000	50000	50000	0
514	20240311	100400	5096350	50000	50000	50000	50000	0
515	20240311	100300	5096350	50000	50000	50000	50000	0
516	20240311	100200	5096350	50000	50000	50000	50000	0
517	20240311	100100	5096350	50000	50000	50000	50000	0
518	20240311	100000	5096350	50000	50000	50000	50000	0
519	20240311	095900	5096350	50000	50000	50000	50000	0
520	20240311	095800	5096350	50000	50000	50000	50000	0
521	20240311	095700	5096350	50000	50000	50000	50000	0
522	20240311	095600	5096350	50000	50000	50000	50000	0
523	20240311	095500	5096350	50000	50000	50000	50000	0
524	20240311	095400	5096350	50000	50000	50000	50000	16
525	20240311	095300	4296350	50000	50000	50000	50000	0
526	20240311	095200	4296350	50000	50000	50000	50000	0
527	20240311	095100	4296350	50000	50000	50000	50000	0
528	20240311	095000	4296350	50000	50000	50000	50000	0
529	20240311	094900	4296350	50000	50000	50000	50000	0
530	20240311	094800	4296350	50000	50000	50000	50000	0
531	20240311	094700	4296350	50000	50000	50000	50000	0
532	20240311	094600	4296350	50000	50000	50000	50000	5
533	20240311	094500	4046350	50000	50000	50000	50000	0
534	20240311	094400	4046350	50000	50000	50000	50000	0
535	20240311	094300	4046350	50000	50000	50000	50000	0
536	20240311	094200	4046350	50000	50000	50000	50000	0
537	20240311	094100	4046350	50000	50000	50000	50000	0
538	20240311	094000	4046350	50000	50000	50000	50000	0
539	20240311	093900	4046350	50000	50000	50000	50000	0
540	20240311	093800	4046350	50000	50000	50000	50000	0
541	20240311	093700	4046350	50000	50000	50000	50000	0
542	20240311	093600	4046350	50000	50000	50000	50000	0
543	20240311	093500	4046350	50000	50000	50000	50000	0
544	20240311	093400	4046350	50000	50000	50000	50000	0
545	20240311	093300	4046350	50000	50000	50000	50000	0
546	20240311	093200	4046350	50000	50000	50000	50000	0
547	20240311	093100	4046350	50000	50000	50000	50000	0
548	20240311	093000	4046350	50000	50000	50000	50000	0
549	20240311	092900	4046350	50000	50000	50000	50000	0
550	20240311	092800	4046350	50000	50000	50000	50000	0
551	20240311	092700	4046350	50000	50000	50000	50000	0
552	20240311	092600	4046350	50000	50000	50000	50000	0
553	20240311	092500	4046350	50000	50000	50400	50000	66
554	20240311	092400	745650	49750	49750	49750	49750	0
555	20240311	092300	745650	49750	49750	49750	49750	0
556	20240311	092200	745650	49750	49750	49750	49750	0
557	20240311	092100	745650	49750	49750	49750	49750	0
558	20240311	092000	745650	49750	49750	49750	49750	0
559	20240311	091900	745650	49750	49750	49750	49750	0
560	20240311	091800	745650	49750	49750	49750	49750	0
561	20240311	091700	745650	49750	49750	49750	49750	0
562	20240311	091600	745650	49750	49750	49750	49750	0
563	20240311	091500	745650	49750	49750	49750	49750	0
564	20240311	091400	745650	49750	49750	49750	49750	0
565	20240311	091300	745650	49750	49750	49750	49750	0
566	20240311	091200	745650	49750	49750	49750	49750	0
567	20240311	091100	745650	49750	49750	49750	49750	0
568	20240311	091000	745650	49750	49750	49750	49750	0
569	20240311	090900	745650	49750	49750	49750	49750	0
570	20240311	090800	745650	49750	49750	49750	49750	0
571	20240311	090700	745650	49750	49750	49750	49750	0
572	20240311	090600	745650	49750	49750	49750	49750	0
573	20240311	090500	745650	49750	49750	49750	49750	0
574	20240311	090400	745650	49750	49750	49750	49750	0
575	20240311	090300	745650	49750	49750	49750	49750	0
576	20240311	090200	745650	49750	49750	49750	49750	0
577	20240311	090100	745650	49750	49750	49750	49750	0
578	20240311	090000	745650	49750	49700	49750	49700	15