KissMeData/002170/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183500	231048050	49900	49900	49900	49900	4
3	20240416	183400	231048050	49900	49900	49900	49900	0
4	20240416	183300	231048050	49900	49900	49900	49900	0
5	20240416	183200	231048050	49900	49900	49900	49900	0
6	20240416	183100	231048050	49900	49900	49900	49900	0
7	20240416	183000	231048050	49900	49900	49900	49900	0
8	20240416	182900	231048050	49900	49900	49900	49900	0
9	20240416	182800	231048050	49900	49900	49900	49900	0
10	20240416	182700	231048050	49900	49900	49900	49900	0
11	20240416	182600	231048050	49900	49900	49900	49900	0
12	20240416	182500	231048050	49900	49900	49900	49900	0
13	20240416	182400	231048050	49900	49900	49900	49900	0
14	20240416	182300	231048050	49900	49900	49900	49900	0
15	20240416	182200	231048050	49900	49900	49900	49900	0
16	20240416	182100	231048050	49900	49900	49900	49900	0
17	20240416	182000	231048050	49900	49900	49900	49900	0
18	20240416	181900	231048050	49900	49900	49900	49900	0
19	20240416	181800	231048050	49900	49900	49900	49900	0
20	20240416	181700	231048050	49900	49900	49900	49900	0
21	20240416	181600	231048050	49900	49900	49900	49900	0
22	20240416	181500	231048050	49900	49900	49900	49900	0
23	20240416	181400	231048050	49900	49900	49900	49900	0
24	20240416	181300	231048050	49900	49900	49900	49900	0
25	20240416	181200	231048050	49900	49900	49900	49900	0
26	20240416	181100	231048050	49900	49900	49900	49900	0
27	20240416	181000	231048050	49900	49900	49900	49900	0
28	20240416	180900	231048050	49900	49900	49900	49900	0
29	20240416	180800	231048050	49900	49900	49900	49900	0
30	20240416	180700	231048050	49900	49900	49900	49900	0
31	20240416	180600	231048050	49900	49900	49900	49900	0
32	20240416	180500	231048050	49900	49900	49900	49900	4
33	20240416	180400	231048050	49900	49900	49900	49900	0
34	20240416	180300	231048050	49900	49900	49900	49900	0
35	20240416	180200	231048050	49900	49900	49900	49900	0
36	20240416	180100	231048050	49900	49900	49900	49900	0
37	20240416	180000	231048050	49900	49900	49900	49900	0
38	20240416	175900	231048050	49900	49900	49900	49900	0
39	20240416	175800	231048050	49900	49900	49900	49900	0
40	20240416	175700	231048050	49900	49900	49900	49900	0
41	20240416	175600	231048050	49900	49900	49900	49900	0
42	20240416	175500	231048050	49900	49900	49900	49900	0
43	20240416	175400	231048050	49900	49900	49900	49900	0
44	20240416	175300	231048050	49900	49900	49900	49900	0
45	20240416	175200	231048050	49900	49900	49900	49900	0
46	20240416	175100	231048050	49900	49900	49900	49900	0
47	20240416	175000	231048050	49900	49900	49900	49900	0
48	20240416	174900	231048050	49900	49900	49900	49900	0
49	20240416	174800	231048050	49900	49900	49900	49900	0
50	20240416	174700	231048050	49900	49900	49900	49900	0
51	20240416	174600	231048050	49900	49900	49900	49900	0
52	20240416	174500	231048050	49900	49900	49900	49900	0
53	20240416	174400	231048050	49900	49900	49900	49900	0
54	20240416	174300	231048050	49900	49900	49900	49900	0
55	20240416	174200	231048050	49900	49900	49900	49900	0
56	20240416	174100	231048050	49900	49900	49900	49900	0
57	20240416	174000	231048050	49900	49900	49900	49900	0
58	20240416	173900	231048050	49900	49900	49900	49900	0
59	20240416	173800	231048050	49900	49900	49900	49900	0
60	20240416	173700	231048050	49900	49900	49900	49900	0
61	20240416	173600	231048050	49900	49900	49900	49900	0
62	20240416	173500	231048050	49900	49900	49900	49900	4
63	20240416	173400	231048050	49900	49900	49900	49900	0
64	20240416	173300	231048050	49900	49900	49900	49900	0
65	20240416	173200	231048050	49900	49900	49900	49900	0
66	20240416	173100	231048050	49900	49900	49900	49900	0
67	20240416	173000	231048050	49900	49900	49900	49900	0
68	20240416	172900	231048050	49900	49900	49900	49900	0
69	20240416	172800	231048050	49900	49900	49900	49900	0
70	20240416	172700	231048050	49900	49900	49900	49900	0
71	20240416	172600	231048050	49900	49900	49900	49900	0
72	20240416	172500	231048050	49900	49900	49900	49900	0
73	20240416	172400	231048050	49900	49900	49900	49900	0
74	20240416	172300	231048050	49900	49900	49900	49900	0
75	20240416	172200	231048050	49900	49900	49900	49900	0
76	20240416	172100	231048050	49900	49900	49900	49900	0
77	20240416	172000	231048050	49900	49900	49900	49900	0
78	20240416	171900	231048050	49900	49900	49900	49900	0
79	20240416	171800	231048050	49900	49900	49900	49900	0
80	20240416	171700	231048050	49900	49900	49900	49900	0
81	20240416	171600	231048050	49900	49900	49900	49900	0
82	20240416	171500	231048050	49900	49900	49900	49900	0
83	20240416	171400	231048050	49900	49900	49900	49900	0
84	20240416	171300	231048050	49900	49900	49900	49900	0
85	20240416	171200	231048050	49900	49900	49900	49900	0
86	20240416	171100	231048050	49900	49900	49900	49900	0
87	20240416	171000	231048050	49900	49900	49900	49900	0
88	20240416	170900	231048050	49900	49900	49900	49900	0
89	20240416	170800	231048050	49900	49900	49900	49900	0
90	20240416	170700	231048050	49900	49900	49900	49900	0
91	20240416	170600	231048050	49900	49900	49900	49900	0
92	20240416	170500	231048050	49900	49900	49900	49900	4
93	20240416	170400	231048050	49900	49900	49900	49900	0
94	20240416	170300	231048050	49900	49900	49900	49900	0
95	20240416	170200	231048050	49900	49900	49900	49900	0
96	20240416	170100	231048050	49900	49900	49900	49900	0
97	20240416	170000	231048050	49900	49900	49900	49900	0
98	20240416	165900	231048050	49900	49900	49900	49900	0
99	20240416	165800	231048050	49900	49900	49900	49900	0
100	20240416	165700	231048050	49900	49900	49900	49900	0
101	20240416	165600	231048050	49900	49900	49900	49900	0
102	20240416	165500	231048050	49900	49900	49900	49900	0
103	20240416	165400	231048050	49900	49900	49900	49900	0
104	20240416	165300	231048050	49900	49900	49900	49900	0
105	20240416	165200	231048050	49900	49900	49900	49900	0
106	20240416	165100	231048050	49900	49900	49900	49900	0
107	20240416	165000	231048050	49900	49900	49900	49900	0
108	20240416	164900	231048050	49900	49900	49900	49900	0
109	20240416	164800	231048050	49900	49900	49900	49900	0
110	20240416	164700	231048050	49900	49900	49900	49900	0
111	20240416	164600	231048050	49900	49900	49900	49900	0
112	20240416	164500	231048050	49900	49900	49900	49900	0
113	20240416	164400	231048050	49900	49900	49900	49900	0
114	20240416	164300	231048050	49900	49900	49900	49900	0
115	20240416	164200	231048050	49900	49900	49900	49900	0
116	20240416	164100	231048050	49900	49900	49900	49900	0
117	20240416	164000	231048050	49900	49900	49900	49900	0
118	20240416	163900	231048050	49900	49900	49900	49900	0
119	20240416	163800	231048050	49900	49900	49900	49900	0
120	20240416	163700	231048050	49900	49900	49900	49900	0
121	20240416	163600	231048050	49900	49900	49900	49900	0
122	20240416	163500	231048050	49900	49900	49900	49900	4
123	20240416	163400	231048050	49900	49900	49900	49900	0
124	20240416	163300	231048050	49900	49900	49900	49900	0
125	20240416	163200	231048050	49900	49900	49900	49900	0
126	20240416	163100	231048050	49900	49900	49900	49900	0
127	20240416	163000	231048050	49900	49900	49900	49900	0
128	20240416	162900	231048050	49900	49900	49900	49900	0
129	20240416	162800	231048050	49900	49900	49900	49900	0
130	20240416	162700	231048050	49900	49900	49900	49900	0
131	20240416	162600	231048050	49900	49900	49900	49900	0
132	20240416	162500	231048050	49900	49900	49900	49900	0
133	20240416	162400	231048050	49900	49900	49900	49900	0
134	20240416	162300	231048050	49900	49900	49900	49900	0
135	20240416	162200	231048050	49900	49900	49900	49900	0
136	20240416	162100	231048050	49900	49900	49900	49900	0
137	20240416	162000	231048050	49900	49900	49900	49900	0
138	20240416	161900	231048050	49900	49900	49900	49900	0
139	20240416	161800	231048050	49900	49900	49900	49900	0
140	20240416	161700	231048050	49900	49900	49900	49900	0
141	20240416	161600	231048050	49900	49900	49900	49900	0
142	20240416	161500	231048050	49900	49900	49900	49900	0
143	20240416	161400	231048050	49900	49900	49900	49900	0
144	20240416	161300	231048050	49900	49900	49900	49900	0
145	20240416	161200	231048050	49900	49900	49900	49900	0
146	20240416	161100	231048050	49900	49900	49900	49900	0
147	20240416	161000	231048050	49900	49900	49900	49900	0
148	20240416	160900	231048050	49900	49900	49900	49900	0
149	20240416	160800	231048050	49900	49900	49900	49900	0
150	20240416	160700	231048050	49900	49900	49900	49900	0
151	20240416	160600	231048050	49900	49900	49900	49900	0
152	20240416	160500	231048050	49900	49900	49900	49900	4
153	20240416	160400	231048050	49900	49900	49900	49900	0
154	20240416	160300	231048050	49900	49900	49900	49900	0
155	20240416	160200	231048050	49900	49900	49900	49900	0
156	20240416	160100	231048050	49900	49900	49900	49900	0
157	20240416	160000	231048050	49900	49900	49900	49900	0
158	20240416	155900	231048050	49900	49900	49900	49900	0
159	20240416	155800	231048050	49900	49900	49900	49900	0
160	20240416	155700	231048050	49900	49900	49900	49900	0
161	20240416	155600	231048050	49900	49900	49900	49900	0
162	20240416	155500	231048050	49900	49900	49900	49900	0
163	20240416	155400	231048050	49900	49900	49900	49900	0
164	20240416	155300	231048050	49900	49900	49900	49900	0
165	20240416	155200	231048050	49900	49900	49900	49900	0
166	20240416	155100	231048050	49900	49900	49900	49900	0
167	20240416	155000	231048050	49900	49900	49900	49900	0
168	20240416	154900	231048050	49900	49900	49900	49900	0
169	20240416	154800	231048050	49900	49900	49900	49900	0
170	20240416	154700	231048050	49900	49900	49900	49900	0
171	20240416	154600	231048050	49900	49900	49900	49900	0
172	20240416	154500	231048050	49900	49900	49900	49900	0
173	20240416	154400	231048050	49900	49900	49900	49900	0
174	20240416	154300	231048050	49900	49900	49900	49900	0
175	20240416	154200	231048050	49900	49900	49900	49900	0
176	20240416	154100	231048050	49900	49900	49900	49900	0
177	20240416	154000	231048050	49900	49900	49900	49900	0
178	20240416	153900	231048050	49900	49900	49900	49900	0
179	20240416	153800	231048050	49900	49900	49900	49900	0
180	20240416	153700	231048050	49900	49900	49900	49900	0
181	20240416	153600	231048050	49900	49900	49900	49900	0
182	20240416	153500	231048050	49900	49900	49900	49900	4
183	20240416	153400	231048050	49900	49900	49900	49900	0
184	20240416	153300	231048050	49900	49900	49900	49900	0
185	20240416	153200	231048050	49900	49900	49900	49900	0
186	20240416	153100	231048050	49900	49900	49900	49900	0
187	20240416	153000	231048050	49900	49900	49900	49900	4
188	20240416	152900	230848450	49700	49700	49700	49700	0
189	20240416	152800	230848450	49700	49700	49700	49700	0
190	20240416	152700	230848450	49700	49700	49700	49700	0
191	20240416	152600	230848450	49700	49700	49700	49700	0
192	20240416	152500	230848450	49700	49700	49700	49700	0
193	20240416	152400	230848450	49700	49700	49700	49700	0
194	20240416	152300	230848450	49700	49700	49700	49700	0
195	20240416	152200	230848450	49700	49700	49700	49700	0
196	20240416	152100	230848450	49700	49700	49700	49700	0
197	20240416	152000	230848450	49700	49700	49700	49700	0
198	20240416	151900	230848450	49700	49700	49700	49700	0
199	20240416	151800	230848450	49700	49700	49700	49700	0
200	20240416	151700	230848450	49700	49700	49700	49700	0
201	20240416	151600	230848450	49700	49700	49700	49700	1
202	20240416	151500	230798750	49700	49700	49700	49700	2
203	20240416	151400	230699350	49700	49700	49700	49700	3
204	20240416	151300	230550250	49700	49700	49700	49700	2
205	20240416	151200	230450850	49700	49600	49700	49600	3
206	20240416	151100	230301950	49600	49600	49600	49600	2
207	20240416	151000	230202750	49600	49600	49600	49600	3
208	20240416	150900	230053950	49600	49600	49600	49600	2
209	20240416	150800	229954750	49600	49600	49600	49600	3
210	20240416	150700	229805950	49650	49600	49650	49600	3
211	20240416	150600	229657100	49600	49600	49600	49600	2
212	20240416	150500	229557900	49600	49600	49600	49600	3
213	20240416	150400	229409100	49600	49600	49600	49600	2
214	20240416	150300	229309900	49600	49600	49600	49600	3
215	20240416	150200	229161100	49600	49600	49600	49600	2
216	20240416	150100	229061900	49600	49600	49600	49600	3
217	20240416	150000	228913100	49600	49600	49600	49600	3
218	20240416	145900	228764300	49600	49600	49600	49600	15
219	20240416	145800	228020300	49600	49600	49600	49600	1
220	20240416	145700	227970700	49600	49600	49600	49600	0
221	20240416	145600	227970700	49600	49600	49600	49600	0
222	20240416	145500	227970700	49600	49600	49600	49600	0
223	20240416	145400	227970700	49600	49600	49600	49600	0
224	20240416	145300	227970700	49600	49600	49600	49600	0
225	20240416	145200	227970700	49600	49600	49600	49600	0
226	20240416	145100	227970700	49600	49600	49600	49600	0
227	20240416	145000	227970700	49600	49600	49600	49600	0
228	20240416	144900	227970700	49600	49600	49600	49600	0
229	20240416	144800	227970700	49600	49600	49600	49600	0
230	20240416	144700	227970700	49600	49600	49600	49600	0
231	20240416	144600	227970700	49600	49600	49600	49600	0
232	20240416	144500	227970700	49600	49600	49600	49600	2
233	20240416	144400	227871500	49550	49550	49550	49550	0
234	20240416	144300	227871500	49550	49550	49550	49550	10
235	20240416	144200	227376000	49550	49550	49550	49550	0
236	20240416	144100	227376000	49550	49550	49550	49550	0
237	20240416	144000	227376000	49550	49550	49550	49550	0
238	20240416	143900	227376000	49550	49550	49550	49550	0
239	20240416	143800	227376000	49550	49550	49550	49550	0
240	20240416	143700	227376000	49550	49550	49550	49550	0
241	20240416	143600	227376000	49550	49550	49550	49550	0
242	20240416	143500	227376000	49550	49550	49550	49550	0
243	20240416	143400	227376000	49550	49550	49550	49550	0
244	20240416	143300	227376000	49550	49550	49550	49550	0
245	20240416	143200	227376000	49550	49550	49550	49550	0
246	20240416	143100	227376000	49550	49550	49550	49550	0
247	20240416	143000	227376000	49550	49550	49550	49550	0
248	20240416	142900	227376000	49550	49550	49550	49550	0
249	20240416	142800	227376000	49550	49550	49550	49550	0
250	20240416	142700	227376000	49550	49550	49550	49550	0
251	20240416	142600	227376000	49550	49550	49550	49550	0
252	20240416	142500	227376000	49550	49550	49550	49550	0
253	20240416	142400	227376000	49550	49550	49550	49550	0
254	20240416	142300	227376000	49550	49550	49550	49550	0
255	20240416	142200	227376000	49550	49550	49550	49550	0
256	20240416	142100	227376000	49550	49550	49550	49550	0
257	20240416	142000	227376000	49550	49550	49550	49550	0
258	20240416	141900	227376000	49550	49550	49550	49550	0
259	20240416	141800	227376000	49550	49550	49550	49550	0
260	20240416	141700	227376000	49550	49550	49550	49550	0
261	20240416	141600	227376000	49550	49550	49550	49550	0
262	20240416	141500	227376000	49550	49550	49550	49550	0
263	20240416	141400	227376000	49550	49550	49550	49550	0
264	20240416	141300	227376000	49550	49550	49550	49550	0
265	20240416	141200	227376000	49550	49550	49550	49550	0
266	20240416	141100	227376000	49550	49550	49550	49550	0
267	20240416	141000	227376000	49550	49550	49550	49550	0
268	20240416	140900	227376000	49550	49550	49550	49550	0
269	20240416	140800	227376000	49550	49550	49550	49550	0
270	20240416	140700	227376000	49550	49550	49550	49550	0
271	20240416	140600	227376000	49550	49550	49550	49550	0
272	20240416	140500	227376000	49550	49550	49550	49550	0
273	20240416	140400	227376000	49550	49550	49550	49550	0
274	20240416	140300	227376000	49550	49550	49550	49550	0
275	20240416	140200	227376000	49550	49550	49550	49550	0
276	20240416	140100	227376000	49550	49550	49550	49550	0
277	20240416	140000	227376000	49550	49550	49550	49550	0
278	20240416	135900	227376000	49550	49550	49550	49550	0
279	20240416	135800	227376000	49550	49550	49550	49550	0
280	20240416	135700	227376000	49550	49550	49550	49550	2
281	20240416	135600	227276900	49550	49550	49550	49550	0
282	20240416	135500	227276900	49550	49550	49550	49550	0
283	20240416	135400	227276900	49550	49550	49550	49550	0
284	20240416	135300	227276900	49550	49550	49550	49550	0
285	20240416	135200	227276900	49550	49550	49550	49550	0
286	20240416	135100	227276900	49550	49550	49550	49550	0
287	20240416	135000	227276900	49550	49550	49550	49550	0
288	20240416	134900	227276900	49550	49550	49550	49550	24
289	20240416	134800	226087700	49550	49550	49550	49550	0
290	20240416	134700	226087700	49550	49550	49550	49550	0
291	20240416	134600	226087700	49550	49550	49550	49550	0
292	20240416	134500	226087700	49550	49550	49550	49550	0
293	20240416	134400	226087700	49550	49550	49550	49550	0
294	20240416	134300	226087700	49550	49550	49550	49550	0
295	20240416	134200	226087700	49550	49550	49550	49550	0
296	20240416	134100	226087700	49550	49550	49550	49550	0
297	20240416	134000	226087700	49550	49550	49550	49550	0
298	20240416	133900	226087700	49550	49550	49550	49550	0
299	20240416	133800	226087700	49550	49550	49550	49550	0
300	20240416	133700	226087700	49550	49550	49550	49550	0
301	20240416	133600	226087700	49550	49550	49550	49550	0
302	20240416	133500	226087700	49550	49550	49550	49550	0
303	20240416	133400	226087700	49550	49550	49550	49550	0
304	20240416	133300	226087700	49550	49550	49550	49550	0
305	20240416	133200	226087700	49550	49550	49550	49550	0
306	20240416	133100	226087700	49550	49550	49550	49550	0
307	20240416	133000	226087700	49550	49550	49550	49550	0
308	20240416	132900	226087700	49550	49550	49550	49550	0
309	20240416	132800	226087700	49550	49550	49550	49550	0
310	20240416	132700	226087700	49550	49550	49550	49550	0
311	20240416	132600	226087700	49550	49550	49550	49550	0
312	20240416	132500	226087700	49550	49550	49550	49550	0
313	20240416	132400	226087700	49550	49550	49550	49550	0
314	20240416	132300	226087700	49550	49550	49550	49550	1
315	20240416	132200	226038150	49500	49500	49500	49500	0
316	20240416	132100	226038150	49500	49500	49500	49500	0
317	20240416	132000	226038150	49500	49500	49500	49500	0
318	20240416	131900	226038150	49500	49500	49500	49500	0
319	20240416	131800	226038150	49500	49500	49500	49500	0
320	20240416	131700	226038150	49500	49500	49500	49500	0
321	20240416	131600	226038150	49500	49500	49500	49500	0
322	20240416	131500	226038150	49500	49500	49500	49500	0
323	20240416	131400	226038150	49500	49500	49500	49500	0
324	20240416	131300	226038150	49500	49500	49500	49500	0
325	20240416	131200	226038150	49500	49500	49500	49500	10
326	20240416	131100	225543150	49600	49500	49600	49500	31
327	20240416	131000	224008100	49600	49600	49600	49600	0
328	20240416	130900	224008100	49600	49600	49600	49600	0
329	20240416	130800	224008100	49600	49600	49600	49600	0
330	20240416	130700	224008100	49600	49600	49600	49600	103
331	20240416	130600	218899300	49800	49800	49800	49800	0
332	20240416	130500	218899300	49800	49800	49800	49800	0
333	20240416	130400	218899300	49800	49800	49800	49800	18
334	20240416	130300	218002900	49800	49800	49800	49800	81
335	20240416	130200	213969100	49700	49650	49700	49650	18
336	20240416	130100	213075350	49650	49650	49650	49650	0
337	20240416	130000	213075350	49650	49650	49650	49650	0
338	20240416	125900	213075350	49650	49650	49650	49650	0
339	20240416	125800	213075350	49650	49650	49650	49650	0
340	20240416	125700	213075350	49650	49650	49650	49650	0
341	20240416	125600	213075350	49650	49650	49650	49650	0
342	20240416	125500	213075350	49650	49550	49650	49550	6
343	20240416	125400	212777600	49500	49500	49500	49500	0
344	20240416	125300	212777600	49500	49500	49500	49500	0
345	20240416	125200	212777600	49500	49500	49500	49500	0
346	20240416	125100	212777600	49500	49500	49500	49500	0
347	20240416	125000	212777600	49500	49500	49500	49500	0
348	20240416	124900	212777600	49500	49550	49550	49500	2
349	20240416	124800	212678550	49600	49600	49600	49600	18
350	20240416	124700	211785750	49650	49750	49750	49650	1186
351	20240416	124600	152784950	49650	49650	49650	49650	0
352	20240416	124500	152784950	49650	49650	49650	49650	0
353	20240416	124400	152784950	49650	49550	49650	49550	156
354	20240416	124300	145046100	49500	49500	49500	49500	0
355	20240416	124200	145046100	49500	49500	49500	49500	0
356	20240416	124100	145046100	49500	49500	49500	49500	0
357	20240416	124000	145046100	49500	49500	49500	49500	0
358	20240416	123900	145046100	49500	49500	49500	49500	0
359	20240416	123800	145046100	49500	49500	49500	49500	0
360	20240416	123700	145046100	49500	49500	49500	49500	0
361	20240416	123600	145046100	49500	49500	49500	49500	0
362	20240416	123500	145046100	49500	49500	49500	49500	0
363	20240416	123400	145046100	49500	49500	49500	49500	0
364	20240416	123300	145046100	49500	49500	49500	49500	172
365	20240416	123200	136532100	49600	49750	49750	49600	188
366	20240416	123100	127198650	49650	49650	49650	49650	10
367	20240416	123000	126702150	49650	49650	49650	49650	0
368	20240416	122900	126702150	49650	49800	49800	49650	97
369	20240416	122800	121872900	49600	49600	49600	49600	0
370	20240416	122700	121872900	49600	49600	49600	49600	10
371	20240416	122600	121376900	49600	49700	49700	49600	75
372	20240416	122500	117656750	49600	49700	50000	49600	136
373	20240416	122400	110891700	49600	49600	49600	49600	0
374	20240416	122300	110891700	49600	49600	49600	49600	0
375	20240416	122200	110891700	49600	49600	49600	49600	0
376	20240416	122100	110891700	49600	49600	49600	49600	0
377	20240416	122000	110891700	49600	49600	49600	49600	0
378	20240416	121900	110891700	49600	49500	49600	49500	116
379	20240416	121800	105146700	49450	49500	49500	49450	10
380	20240416	121700	104652150	49600	49600	49600	49600	0
381	20240416	121600	104652150	49600	49600	49600	49600	0
382	20240416	121500	104652150	49600	49600	49600	49600	0
383	20240416	121400	104652150	49600	49600	49600	49600	0
384	20240416	121300	104652150	49600	49600	49600	49600	0
385	20240416	121200	104652150	49600	49600	49600	49600	0
386	20240416	121100	104652150	49600	49600	49600	49600	0
387	20240416	121000	104652150	49600	49600	49600	49600	2
388	20240416	120900	104552950	49600	49600	49600	49600	0
389	20240416	120800	104552950	49600	49600	49600	49600	0
390	20240416	120700	104552950	49600	49600	49600	49600	0
391	20240416	120600	104552950	49600	49600	49600	49600	0
392	20240416	120500	104552950	49600	49600	49600	49600	0
393	20240416	120400	104552950	49600	49600	49600	49600	0
394	20240416	120300	104552950	49600	49600	49600	49600	0
395	20240416	120200	104552950	49600	49600	49600	49600	10
396	20240416	120100	104056950	49600	49600	49600	49600	0
397	20240416	120000	104056950	49600	49600	49600	49600	10
398	20240416	115900	103560950	49700	49700	49700	49700	0
399	20240416	115800	103560950	49700	49700	49700	49700	10
400	20240416	115700	103063950	49600	49600	49600	49600	36
401	20240416	115600	101278350	49600	49600	49600	49600	50
402	20240416	115500	98798350	49600	49600	49600	49600	0
403	20240416	115400	98798350	49600	49500	49600	49500	39
404	20240416	115300	96864050	49500	49500	49500	49500	0
405	20240416	115200	96864050	49500	49500	49500	49500	1
406	20240416	115100	96814550	49450	49450	49450	49450	0
407	20240416	115000	96814550	49450	49450	49450	49450	1
408	20240416	114900	96765100	49650	49650	49650	49650	33
409	20240416	114800	95126650	49600	49600	49600	49600	0
410	20240416	114700	95126650	49600	49600	49600	49600	0
411	20240416	114600	95126650	49600	49600	49600	49600	0
412	20240416	114500	95126650	49600	49600	49600	49600	97
413	20240416	114400	90315450	49600	49600	49600	49600	96
414	20240416	114300	85553850	49450	49450	49450	49450	0
415	20240416	114200	85553850	49450	49450	49450	49450	1
416	20240416	114100	85504400	49600	49600	49600	49600	0
417	20240416	114000	85504400	49600	49600	49600	49600	0
418	20240416	113900	85504400	49600	49600	49600	49600	0
419	20240416	113800	85504400	49600	49600	49600	49600	87
420	20240416	113700	81189200	49750	49750	49750	49750	0
421	20240416	113600	81189200	49750	49750	49750	49750	0
422	20240416	113500	81189200	49750	49750	49750	49750	0
423	20240416	113400	81189200	49750	49750	49750	49750	0
424	20240416	113300	81189200	49750	49750	49750	49750	0
425	20240416	113200	81189200	49750	49750	49750	49750	0
426	20240416	113100	81189200	49750	49750	49750	49750	0
427	20240416	113000	81189200	49750	49750	49750	49750	0
428	20240416	112900	81189200	49750	49750	49750	49750	0
429	20240416	112800	81189200	49750	49750	49750	49750	0
430	20240416	112700	81189200	49750	49750	49750	49750	0
431	20240416	112600	81189200	49750	49750	49750	49750	0
432	20240416	112500	81189200	49750	49750	49750	49750	82
433	20240416	112400	77109700	50100	50100	50100	50100	0
434	20240416	112300	77109700	50100	50100	50100	50100	1
435	20240416	112200	77059600	49900	50100	50100	49900	188
436	20240416	112100	67674400	50100	49900	50100	49900	127
437	20240416	112000	61334900	49850	49850	49850	49850	0
438	20240416	111900	61334900	49850	49800	49850	49800	349
439	20240416	111800	43954200	49750	49750	49750	49750	0
440	20240416	111700	43954200	49750	49750	49750	49750	0
441	20240416	111600	43954200	49750	49700	49750	49700	11
442	20240416	111500	43407000	49650	49650	49650	49650	0
443	20240416	111400	43407000	49650	49650	49650	49650	0
444	20240416	111300	43407000	49650	49650	49650	49650	0
445	20240416	111200	43407000	49650	49650	49650	49650	1
446	20240416	111100	43357350	49750	49750	49750	49750	1
447	20240416	111000	43307600	49950	49800	49950	49800	39
448	20240416	110900	41362400	49700	49650	49700	49650	185
449	20240416	110800	32172000	49750	49800	49800	49750	186
450	20240416	110700	22909250	49900	49750	49900	49750	87
451	20240416	110600	18575600	49700	49700	49700	49650	94
452	20240416	110500	13907950	49650	49650	49650	49650	2
453	20240416	110400	13808650	49650	49650	49650	49650	0
454	20240416	110300	13808650	49650	49650	49650	49650	0
455	20240416	110200	13808650	49650	49650	49650	49650	0
456	20240416	110100	13808650	49650	49650	49650	49650	0
457	20240416	110000	13808650	49650	49650	49650	49650	0
458	20240416	105900	13808650	49650	49650	49650	49650	0
459	20240416	105800	13808650	49650	49650	49650	49650	0
460	20240416	105700	13808650	49650	49650	49650	49650	0
461	20240416	105600	13808650	49650	49650	49650	49650	0
462	20240416	105500	13808650	49650	49650	49650	49650	0
463	20240416	105400	13808650	49650	49650	49650	49650	0
464	20240416	105300	13808650	49650	49650	49650	49650	0
465	20240416	105200	13808650	49650	49650	49650	49650	0
466	20240416	105100	13808650	49650	49650	49650	49650	0
467	20240416	105000	13808650	49650	49650	49650	49650	0
468	20240416	104900	13808650	49650	49650	49650	49650	0
469	20240416	104800	13808650	49650	49650	49650	49650	0
470	20240416	104700	13808650	49650	49650	49650	49650	0
471	20240416	104600	13808650	49650	49650	49650	49650	0
472	20240416	104500	13808650	49650	49650	49650	49650	0
473	20240416	104400	13808650	49650	49650	49650	49650	0
474	20240416	104300	13808650	49650	49650	49650	49650	0
475	20240416	104200	13808650	49650	49650	49650	49650	0
476	20240416	104100	13808650	49650	49650	49650	49650	0
477	20240416	104000	13808650	49650	49650	49650	49650	0
478	20240416	103900	13808650	49650	49650	49650	49650	1
479	20240416	103800	13759000	49650	49650	49650	49650	0
480	20240416	103700	13759000	49650	49650	49650	49650	0
481	20240416	103600	13759000	49650	49650	49650	49650	0
482	20240416	103500	13759000	49650	49650	49650	49650	0
483	20240416	103400	13759000	49650	49650	49650	49650	0
484	20240416	103300	13759000	49650	49650	49650	49650	0
485	20240416	103200	13759000	49650	49650	49650	49650	0
486	20240416	103100	13759000	49650	49650	49650	49650	0
487	20240416	103000	13759000	49650	49650	49650	49650	0
488	20240416	102900	13759000	49650	49650	49650	49650	0
489	20240416	102800	13759000	49650	49650	49650	49650	1
490	20240416	102700	13709350	49900	49900	49900	49900	0
491	20240416	102600	13709350	49900	49900	49900	49900	0
492	20240416	102500	13709350	49900	49900	49900	49900	0
493	20240416	102400	13709350	49900	49900	49900	49900	0
494	20240416	102300	13709350	49900	49900	49900	49900	0
495	20240416	102200	13709350	49900	49900	49900	49900	0
496	20240416	102100	13709350	49900	49900	49900	49900	0
497	20240416	102000	13709350	49900	49900	49900	49900	0
498	20240416	101900	13709350	49900	49900	49900	49900	0
499	20240416	101800	13709350	49900	49900	49900	49900	0
500	20240416	101700	13709350	49900	49900	49900	49900	0
501	20240416	101600	13709350	49900	49900	49900	49900	0
502	20240416	101500	13709350	49900	49900	49900	49900	0
503	20240416	101400	13709350	49900	49900	49900	49900	0
504	20240416	101300	13709350	49900	49900	49900	49900	0
505	20240416	101200	13709350	49900	49900	49900	49900	0
506	20240416	101100	13709350	49900	49900	49900	49900	0
507	20240416	101000	13709350	49900	49900	49900	49900	0
508	20240416	100900	13709350	49900	50000	50000	49900	179
509	20240416	100800	4775050	50000	49800	50000	49800	50
510	20240416	100700	2281750	49700	49700	49700	49700	0
511	20240416	100600	2281750	49700	49700	49700	49700	0
512	20240416	100500	2281750	49700	49700	49700	49700	1
513	20240416	100400	2232050	49650	49650	49650	49650	0
514	20240416	100300	2232050	49650	49650	49650	49650	0
515	20240416	100200	2232050	49650	49650	49650	49650	0
516	20240416	100100	2232050	49650	49650	49650	49650	0
517	20240416	100000	2232050	49650	49650	49650	49650	0
518	20240416	095900	2232050	49650	49650	49650	49650	7
519	20240416	095800	1884500	49500	49500	49500	49500	8
520	20240416	095700	1488500	49600	49600	49600	49600	0
521	20240416	095600	1488500	49600	49600	49600	49600	0
522	20240416	095500	1488500	49600	49600	49600	49600	0
523	20240416	095400	1488500	49600	49600	49600	49600	0
524	20240416	095300	1488500	49600	49600	49600	49600	0
525	20240416	095200	1488500	49600	49600	49600	49600	0
526	20240416	095100	1488500	49600	49600	49600	49600	0
527	20240416	095000	1488500	49600	49600	49600	49600	0
528	20240416	094900	1488500	49600	49600	49600	49600	0
529	20240416	094800	1488500	49600	49600	49600	49600	0
530	20240416	094700	1488500	49600	49600	49600	49600	0
531	20240416	094600	1488500	49600	49600	49600	49600	0
532	20240416	094500	1488500	49600	49600	49600	49600	0
533	20240416	094400	1488500	49600	49600	49600	49600	0
534	20240416	094300	1488500	49600	49600	49600	49600	0
535	20240416	094200	1488500	49600	49600	49600	49600	0
536	20240416	094100	1488500	49600	49600	49600	49600	0
537	20240416	094000	1488500	49600	49600	49600	49600	0
538	20240416	093900	1488500	49600	49600	49600	49600	0
539	20240416	093800	1488500	49600	49600	49600	49600	2
540	20240416	093700	1389300	49600	49600	49600	49600	0
541	20240416	093600	1389300	49600	49600	49600	49600	0
542	20240416	093500	1389300	49600	49600	49600	49600	0
543	20240416	093400	1389300	49600	49600	49600	49600	0
544	20240416	093300	1389300	49600	49600	49600	49600	1
545	20240416	093200	1339700	49650	49650	49650	49650	0
546	20240416	093100	1339700	49650	49650	49650	49650	0
547	20240416	093000	1339700	49650	49650	49650	49650	0
548	20240416	092900	1339700	49650	49650	49650	49650	0
549	20240416	092800	1339700	49650	49550	49650	49550	10
550	20240416	092700	843400	49500	49500	49500	49500	0
551	20240416	092600	843400	49500	49500	49500	49500	0
552	20240416	092500	843400	49500	49500	49500	49500	0
553	20240416	092400	843400	49500	49500	49500	49500	0
554	20240416	092300	843400	49500	49500	49500	49500	0
555	20240416	092200	843400	49500	49500	49500	49500	0
556	20240416	092100	843400	49500	49500	49500	49500	0
557	20240416	092000	843400	49500	49500	49500	49500	0
558	20240416	091900	843400	49500	49500	49500	49500	0
559	20240416	091800	843400	49500	49500	49500	49500	0
560	20240416	091700	843400	49500	49500	49500	49500	0
561	20240416	091600	843400	49500	49550	49550	49500	6
562	20240416	091500	546350	49650	49650	49650	49650	0
563	20240416	091400	546350	49650	49650	49650	49650	0
564	20240416	091300	546350	49650	49650	49650	49650	0
565	20240416	091200	546350	49650	49650	49650	49650	0
566	20240416	091100	546350	49650	49650	49650	49650	1
567	20240416	091000	496700	49600	49600	49600	49600	0
568	20240416	090900	496700	49600	49600	49600	49600	0
569	20240416	090800	496700	49600	49600	49600	49600	0
570	20240416	090700	496700	49600	49700	49700	49600	8
571	20240416	090600	99700	49800	49800	49800	49800	0
572	20240416	090500	99700	49800	49800	49800	49800	0
573	20240416	090400	99700	49800	49800	49800	49800	0
574	20240416	090300	99700	49800	49800	49800	49800	0
575	20240416	090200	99700	49800	49800	49800	49800	0
576	20240416	090100	99700	49800	49800	49800	49800	1
577	20240416	090000	49900	49900	49900	49900	49900	1