KissMeData/002170/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183500	203195800	49000	49000	49000	49000	64
3	20240408	183400	203195800	49000	49000	49000	49000	0
4	20240408	183300	203195800	49000	49000	49000	49000	0
5	20240408	183200	203195800	49000	49000	49000	49000	0
6	20240408	183100	203195800	49000	49000	49000	49000	0
7	20240408	183000	203195800	49000	49000	49000	49000	0
8	20240408	182900	203195800	49000	49000	49000	49000	0
9	20240408	182800	203195800	49000	49000	49000	49000	0
10	20240408	182700	203195800	49000	49000	49000	49000	0
11	20240408	182600	203195800	49000	49000	49000	49000	0
12	20240408	182500	203195800	49000	49000	49000	49000	0
13	20240408	182400	203195800	49000	49000	49000	49000	0
14	20240408	182300	203195800	49000	49000	49000	49000	0
15	20240408	182200	203195800	49000	49000	49000	49000	0
16	20240408	182100	203195800	49000	49000	49000	49000	0
17	20240408	182000	203195800	49000	49000	49000	49000	0
18	20240408	181900	203195800	49000	49000	49000	49000	0
19	20240408	181800	203195800	49000	49000	49000	49000	0
20	20240408	181700	203195800	49000	49000	49000	49000	0
21	20240408	181600	203195800	49000	49000	49000	49000	0
22	20240408	181500	203195800	49000	49000	49000	49000	0
23	20240408	181400	203195800	49000	49000	49000	49000	0
24	20240408	181300	203195800	49000	49000	49000	49000	0
25	20240408	181200	203195800	49000	49000	49000	49000	0
26	20240408	181100	203195800	49000	49000	49000	49000	0
27	20240408	181000	203195800	49000	49000	49000	49000	0
28	20240408	180900	203195800	49000	49000	49000	49000	0
29	20240408	180800	203195800	49000	49000	49000	49000	0
30	20240408	180700	203195800	49000	49000	49000	49000	0
31	20240408	180600	203195800	49000	49000	49000	49000	0
32	20240408	180500	203195800	49000	49000	49000	49000	64
33	20240408	180400	203195800	49000	49000	49000	49000	0
34	20240408	180300	203195800	49000	49000	49000	49000	0
35	20240408	180200	203195800	49000	49000	49000	49000	0
36	20240408	180100	203195800	49000	49000	49000	49000	0
37	20240408	180000	203195800	49000	49000	49000	49000	0
38	20240408	175900	203195800	49000	49000	49000	49000	0
39	20240408	175800	203195800	49000	49000	49000	49000	0
40	20240408	175700	203195800	49000	49000	49000	49000	0
41	20240408	175600	203195800	49000	49000	49000	49000	0
42	20240408	175500	203195800	49000	49000	49000	49000	0
43	20240408	175400	203195800	49000	49000	49000	49000	0
44	20240408	175300	203195800	49000	49000	49000	49000	0
45	20240408	175200	203195800	49000	49000	49000	49000	0
46	20240408	175100	203195800	49000	49000	49000	49000	0
47	20240408	175000	203195800	49000	49000	49000	49000	0
48	20240408	174900	203195800	49000	49000	49000	49000	0
49	20240408	174800	203195800	49000	49000	49000	49000	0
50	20240408	174700	203195800	49000	49000	49000	49000	0
51	20240408	174600	203195800	49000	49000	49000	49000	0
52	20240408	174500	203195800	49000	49000	49000	49000	0
53	20240408	174400	203195800	49000	49000	49000	49000	0
54	20240408	174300	203195800	49000	49000	49000	49000	0
55	20240408	174200	203195800	49000	49000	49000	49000	0
56	20240408	174100	203195800	49000	49000	49000	49000	0
57	20240408	174000	203195800	49000	49000	49000	49000	0
58	20240408	173900	203195800	49000	49000	49000	49000	0
59	20240408	173800	203195800	49000	49000	49000	49000	0
60	20240408	173700	203195800	49000	49000	49000	49000	0
61	20240408	173600	203195800	49000	49000	49000	49000	0
62	20240408	173500	203195800	49000	49000	49000	49000	64
63	20240408	173400	203195800	49000	49000	49000	49000	0
64	20240408	173300	203195800	49000	49000	49000	49000	0
65	20240408	173200	203195800	49000	49000	49000	49000	0
66	20240408	173100	203195800	49000	49000	49000	49000	0
67	20240408	173000	203195800	49000	49000	49000	49000	0
68	20240408	172900	203195800	49000	49000	49000	49000	0
69	20240408	172800	203195800	49000	49000	49000	49000	0
70	20240408	172700	203195800	49000	49000	49000	49000	0
71	20240408	172600	203195800	49000	49000	49000	49000	0
72	20240408	172500	203195800	49000	49000	49000	49000	0
73	20240408	172400	203195800	49000	49000	49000	49000	0
74	20240408	172300	203195800	49000	49000	49000	49000	0
75	20240408	172200	203195800	49000	49000	49000	49000	0
76	20240408	172100	203195800	49000	49000	49000	49000	0
77	20240408	172000	203195800	49000	49000	49000	49000	0
78	20240408	171900	203195800	49000	49000	49000	49000	0
79	20240408	171800	203195800	49000	49000	49000	49000	0
80	20240408	171700	203195800	49000	49000	49000	49000	0
81	20240408	171600	203195800	49000	49000	49000	49000	0
82	20240408	171500	203195800	49000	49000	49000	49000	0
83	20240408	171400	203195800	49000	49000	49000	49000	0
84	20240408	171300	203195800	49000	49000	49000	49000	0
85	20240408	171200	203195800	49000	49000	49000	49000	0
86	20240408	171100	203195800	49000	49000	49000	49000	0
87	20240408	171000	203195800	49000	49000	49000	49000	0
88	20240408	170900	203195800	49000	49000	49000	49000	0
89	20240408	170800	203195800	49000	49000	49000	49000	0
90	20240408	170700	203195800	49000	49000	49000	49000	0
91	20240408	170600	203195800	49000	49000	49000	49000	0
92	20240408	170500	203195800	49000	49000	49000	49000	64
93	20240408	170400	203195800	49000	49000	49000	49000	0
94	20240408	170300	203195800	49000	49000	49000	49000	0
95	20240408	170200	203195800	49000	49000	49000	49000	0
96	20240408	170100	203195800	49000	49000	49000	49000	0
97	20240408	170000	203195800	49000	49000	49000	49000	0
98	20240408	165900	203195800	49000	49000	49000	49000	0
99	20240408	165800	203195800	49000	49000	49000	49000	0
100	20240408	165700	203195800	49000	49000	49000	49000	0
101	20240408	165600	203195800	49000	49000	49000	49000	0
102	20240408	165500	203195800	49000	49000	49000	49000	0
103	20240408	165400	203195800	49000	49000	49000	49000	0
104	20240408	165300	203195800	49000	49000	49000	49000	0
105	20240408	165200	203195800	49000	49000	49000	49000	0
106	20240408	165100	203195800	49000	49000	49000	49000	0
107	20240408	165000	203195800	49000	49000	49000	49000	0
108	20240408	164900	203195800	49000	49000	49000	49000	0
109	20240408	164800	203195800	49000	49000	49000	49000	0
110	20240408	164700	203195800	49000	49000	49000	49000	0
111	20240408	164600	203195800	49000	49000	49000	49000	0
112	20240408	164500	203195800	49000	49000	49000	49000	0
113	20240408	164400	203195800	49000	49000	49000	49000	0
114	20240408	164300	203195800	49000	49000	49000	49000	0
115	20240408	164200	203195800	49000	49000	49000	49000	0
116	20240408	164100	203195800	49000	49000	49000	49000	0
117	20240408	164000	203195800	49000	49000	49000	49000	0
118	20240408	163900	203195800	49000	49000	49000	49000	0
119	20240408	163800	203195800	49000	49000	49000	49000	0
120	20240408	163700	203195800	49000	49000	49000	49000	0
121	20240408	163600	203195800	49000	49000	49000	49000	0
122	20240408	163500	203195800	49000	49000	49000	49000	64
123	20240408	163400	203195800	49000	49000	49000	49000	0
124	20240408	163300	203195800	49000	49000	49000	49000	0
125	20240408	163200	203195800	49000	49000	49000	49000	0
126	20240408	163100	203195800	49000	49000	49000	49000	0
127	20240408	163000	203195800	49000	49000	49000	49000	0
128	20240408	162900	203195800	49000	49000	49000	49000	0
129	20240408	162800	203195800	49000	49000	49000	49000	0
130	20240408	162700	203195800	49000	49000	49000	49000	0
131	20240408	162600	203195800	49000	49000	49000	49000	0
132	20240408	162500	203195800	49000	49000	49000	49000	0
133	20240408	162400	203195800	49000	49000	49000	49000	0
134	20240408	162300	203195800	49000	49000	49000	49000	0
135	20240408	162200	203195800	49000	49000	49000	49000	0
136	20240408	162100	203195800	49000	49000	49000	49000	0
137	20240408	162000	203195800	49000	49000	49000	49000	0
138	20240408	161900	203195800	49000	49000	49000	49000	0
139	20240408	161800	203195800	49000	49000	49000	49000	0
140	20240408	161700	203195800	49000	49000	49000	49000	0
141	20240408	161600	203195800	49000	49000	49000	49000	0
142	20240408	161500	203195800	49000	49000	49000	49000	0
143	20240408	161400	203195800	49000	49000	49000	49000	0
144	20240408	161300	203195800	49000	49000	49000	49000	0
145	20240408	161200	203195800	49000	49000	49000	49000	0
146	20240408	161100	203195800	49000	49000	49000	49000	0
147	20240408	161000	203195800	49000	49000	49000	49000	0
148	20240408	160900	203195800	49000	49000	49000	49000	0
149	20240408	160800	203195800	49000	49000	49000	49000	0
150	20240408	160700	203195800	49000	49000	49000	49000	0
151	20240408	160600	203195800	49000	49000	49000	49000	0
152	20240408	160500	203195800	49000	49000	49000	49000	64
153	20240408	160400	203195800	49000	49000	49000	49000	0
154	20240408	160300	203195800	49000	49000	49000	49000	0
155	20240408	160200	203195800	49000	49000	49000	49000	0
156	20240408	160100	203195800	49000	49000	49000	49000	0
157	20240408	160000	203195800	49000	49000	49000	49000	0
158	20240408	155900	203195800	49000	49000	49000	49000	0
159	20240408	155800	203195800	49000	49000	49000	49000	0
160	20240408	155700	203195800	49000	49000	49000	49000	0
161	20240408	155600	203195800	49000	49000	49000	49000	0
162	20240408	155500	203195800	49000	49000	49000	49000	0
163	20240408	155400	203195800	49000	49000	49000	49000	0
164	20240408	155300	203195800	49000	49000	49000	49000	0
165	20240408	155200	203195800	49000	49000	49000	49000	0
166	20240408	155100	203195800	49000	49000	49000	49000	0
167	20240408	155000	203195800	49000	49000	49000	49000	0
168	20240408	154900	203195800	49000	49000	49000	49000	0
169	20240408	154800	203195800	49000	49000	49000	49000	0
170	20240408	154700	203195800	49000	49000	49000	49000	0
171	20240408	154600	203195800	49000	49000	49000	49000	0
172	20240408	154500	203195800	49000	49000	49000	49000	0
173	20240408	154400	203195800	49000	49000	49000	49000	0
174	20240408	154300	203195800	49000	49000	49000	49000	0
175	20240408	154200	203195800	49000	49000	49000	49000	0
176	20240408	154100	203195800	49000	49000	49000	49000	0
177	20240408	154000	203195800	49000	49000	49000	49000	0
178	20240408	153900	203195800	49000	49000	49000	49000	0
179	20240408	153800	203195800	49000	49000	49000	49000	0
180	20240408	153700	203195800	49000	49000	49000	49000	0
181	20240408	153600	203195800	49000	49000	49000	49000	0
182	20240408	153500	203195800	49000	49000	49000	49000	64
183	20240408	153400	203195800	49000	49000	49000	49000	0
184	20240408	153300	203195800	49000	49000	49000	49000	0
185	20240408	153200	203195800	49000	49000	49000	49000	0
186	20240408	153100	203195800	49000	49000	49000	49000	0
187	20240408	153000	203195800	49000	49000	49000	49000	64
188	20240408	152900	200059800	48950	48950	48950	48950	0
189	20240408	152800	200059800	48950	48950	48950	48950	0
190	20240408	152700	200059800	48950	48950	48950	48950	0
191	20240408	152600	200059800	48950	48950	48950	48950	0
192	20240408	152500	200059800	48950	48950	48950	48950	0
193	20240408	152400	200059800	48950	48950	48950	48950	0
194	20240408	152300	200059800	48950	48950	48950	48950	0
195	20240408	152200	200059800	48950	48950	48950	48950	0
196	20240408	152100	200059800	48950	48950	48950	48950	0
197	20240408	152000	200059800	48950	48950	48950	48950	0
198	20240408	151900	200059800	48950	48950	48950	48950	2
199	20240408	151800	199961900	49000	49000	49000	49000	0
200	20240408	151700	199961900	49000	49000	49000	49000	0
201	20240408	151600	199961900	49000	49000	49000	49000	0
202	20240408	151500	199961900	49000	49000	49000	49000	0
203	20240408	151400	199961900	49000	49000	49000	49000	0
204	20240408	151300	199961900	49000	49000	49000	49000	1
205	20240408	151200	199912900	49000	49000	49000	49000	1
206	20240408	151100	199863900	49000	49000	49000	49000	11
207	20240408	151000	199324900	49000	49000	49000	49000	4
208	20240408	150900	199128900	49000	49000	49000	49000	1
209	20240408	150800	199079900	49000	49000	49000	49000	22
210	20240408	150700	198001900	49150	49100	49150	48850	238
211	20240408	150600	186341200	49100	49100	49100	49100	4
212	20240408	150500	186144800	49100	49200	49200	49100	195
213	20240408	150400	176557200	49200	49200	49200	49200	0
214	20240408	150300	176557200	49200	49200	49200	49200	0
215	20240408	150200	176557200	49200	49200	49200	49200	0
216	20240408	150100	176557200	49200	49200	49200	49200	0
217	20240408	150000	176557200	49200	49250	49250	49200	3
218	20240408	145900	176409550	49350	49350	49350	49350	0
219	20240408	145800	176409550	49350	49500	49500	49350	258
220	20240408	145700	163672100	49500	49500	49500	49500	26
221	20240408	145600	162385100	49450	49250	49450	49250	108
222	20240408	145500	157053350	49200	49200	49200	49200	0
223	20240408	145400	157053350	49200	49200	49200	49200	0
224	20240408	145300	157053350	49200	49200	49200	49200	4
225	20240408	145200	156856550	49150	49150	49150	49150	1
226	20240408	145100	156807400	49200	49200	49250	49150	128
227	20240408	145000	150507950	49200	49300	49300	49200	402
228	20240408	144900	130715750	49350	49400	49400	49350	15
229	20240408	144800	129975400	49500	49500	49500	49500	1
230	20240408	144700	129925900	49400	49400	49400	49400	0
231	20240408	144600	129925900	49400	49400	49400	49400	0
232	20240408	144500	129925900	49400	49400	49400	49400	0
233	20240408	144400	129925900	49400	49650	49650	49400	181
234	20240408	144300	120957750	49650	49650	49650	49650	0
235	20240408	144200	120957750	49650	49650	49650	49650	0
236	20240408	144100	120957750	49650	49650	49650	49650	0
237	20240408	144000	120957750	49650	49650	49650	49650	0
238	20240408	143900	120957750	49650	49650	49650	49650	0
239	20240408	143800	120957750	49650	49650	49650	49650	0
240	20240408	143700	120957750	49650	49650	49650	49650	0
241	20240408	143600	120957750	49650	49650	49650	49650	0
242	20240408	143500	120957750	49650	49650	49650	49650	0
243	20240408	143400	120957750	49650	49650	49650	49650	0
244	20240408	143300	120957750	49650	49650	49650	49650	0
245	20240408	143200	120957750	49650	49650	49650	49650	0
246	20240408	143100	120957750	49650	49650	49650	49650	0
247	20240408	143000	120957750	49650	49650	49650	49650	0
248	20240408	142900	120957750	49650	49650	49650	49650	0
249	20240408	142800	120957750	49650	49650	49650	49650	0
250	20240408	142700	120957750	49650	49650	49650	49650	0
251	20240408	142600	120957750	49650	49650	49650	49650	0
252	20240408	142500	120957750	49650	49650	49650	49650	0
253	20240408	142400	120957750	49650	49650	49650	49650	0
254	20240408	142300	120957750	49650	49650	49650	49650	0
255	20240408	142200	120957750	49650	49650	49650	49650	0
256	20240408	142100	120957750	49650	49650	49650	49650	0
257	20240408	142000	120957750	49650	49650	49650	49650	0
258	20240408	141900	120957750	49650	49650	49650	49650	0
259	20240408	141800	120957750	49650	49650	49650	49650	0
260	20240408	141700	120957750	49650	49650	49650	49650	0
261	20240408	141600	120957750	49650	49650	49650	49650	0
262	20240408	141500	120957750	49650	49650	49650	49650	0
263	20240408	141400	120957750	49650	49650	49650	49650	0
264	20240408	141300	120957750	49650	49650	49650	49650	0
265	20240408	141200	120957750	49650	49650	49650	49650	1
266	20240408	141100	120908100	49750	49750	49750	49750	0
267	20240408	141000	120908100	49750	49750	49750	49750	0
268	20240408	140900	120908100	49750	49750	49750	49750	0
269	20240408	140800	120908100	49750	49750	49750	49750	0
270	20240408	140700	120908100	49750	49750	49750	49750	0
271	20240408	140600	120908100	49750	49750	49750	49750	0
272	20240408	140500	120908100	49750	49750	49750	49750	0
273	20240408	140400	120908100	49750	49750	49750	49750	0
274	20240408	140300	120908100	49750	49750	49750	49750	0
275	20240408	140200	120908100	49750	49750	49750	49750	0
276	20240408	140100	120908100	49750	49750	49750	49750	0
277	20240408	140000	120908100	49750	49750	49750	49750	0
278	20240408	135900	120908100	49750	49750	49750	49750	0
279	20240408	135800	120908100	49750	49750	49750	49750	0
280	20240408	135700	120908100	49750	49750	49750	49750	0
281	20240408	135600	120908100	49750	49750	49750	49750	0
282	20240408	135500	120908100	49750	49750	49750	49750	0
283	20240408	135400	120908100	49750	49750	49750	49750	0
284	20240408	135300	120908100	49750	49750	49750	49750	0
285	20240408	135200	120908100	49750	49750	49750	49750	0
286	20240408	135100	120908100	49750	49750	49750	49750	0
287	20240408	135000	120908100	49750	49750	49750	49750	0
288	20240408	134900	120908100	49750	49750	49750	49750	0
289	20240408	134800	120908100	49750	49750	49750	49750	0
290	20240408	134700	120908100	49750	49750	49750	49750	1
291	20240408	134600	120858350	49650	49650	49650	49650	0
292	20240408	134500	120858350	49650	49650	49650	49650	0
293	20240408	134400	120858350	49650	49650	49650	49650	0
294	20240408	134300	120858350	49650	49650	49650	49650	0
295	20240408	134200	120858350	49650	49650	49650	49650	0
296	20240408	134100	120858350	49650	49650	49650	49650	0
297	20240408	134000	120858350	49650	49650	49650	49650	0
298	20240408	133900	120858350	49650	49650	49650	49650	1
299	20240408	133800	120808700	49700	49700	49700	49700	0
300	20240408	133700	120808700	49700	49700	49700	49700	85
301	20240408	133600	116584200	49650	49650	49650	49650	82
302	20240408	133500	112512900	49650	49650	49650	49650	0
303	20240408	133400	112512900	49650	49650	49650	49650	0
304	20240408	133300	112512900	49650	49650	49650	49650	89
305	20240408	133200	108094050	49700	49700	49700	49700	0
306	20240408	133100	108094050	49700	49800	49800	49700	70
307	20240408	133000	104614850	49900	49900	49900	49900	0
308	20240408	132900	104614850	49900	49900	49900	49850	168
309	20240408	132800	96239950	49900	49850	50200	49850	328
310	20240408	132700	79862950	49700	49800	49800	49600	188
311	20240408	132600	70522950	49850	49800	49850	49800	40
312	20240408	132500	68530450	49700	49700	49700	49700	95
313	20240408	132400	63808950	49700	49700	49700	49700	10
314	20240408	132300	63311950	49700	49650	49700	49650	7
315	20240408	132200	62964150	49700	49700	49700	49700	0
316	20240408	132100	62964150	49700	49700	49700	49700	0
317	20240408	132000	62964150	49700	49700	49700	49700	0
318	20240408	131900	62964150	49700	49700	49700	49700	0
319	20240408	131800	62964150	49700	49700	49700	49700	0
320	20240408	131700	62964150	49700	49700	49700	49700	0
321	20240408	131600	62964150	49700	49700	49700	49700	0
322	20240408	131500	62964150	49700	49700	49700	49700	0
323	20240408	131400	62964150	49700	49700	49700	49700	0
324	20240408	131300	62964150	49700	49700	49700	49700	0
325	20240408	131200	62964150	49700	49700	49700	49700	0
326	20240408	131100	62964150	49700	49700	49700	49700	0
327	20240408	131000	62964150	49700	49700	49700	49700	0
328	20240408	130900	62964150	49700	49700	49700	49700	0
329	20240408	130800	62964150	49700	49700	49700	49700	0
330	20240408	130700	62964150	49700	49700	49700	49700	0
331	20240408	130600	62964150	49700	49700	49700	49700	0
332	20240408	130500	62964150	49700	49700	49700	49700	0
333	20240408	130400	62964150	49700	49700	49700	49700	0
334	20240408	130300	62964150	49700	49700	49700	49700	0
335	20240408	130200	62964150	49700	49700	49700	49700	0
336	20240408	130100	62964150	49700	49700	49700	49700	0
337	20240408	130000	62964150	49700	49700	49700	49700	1
338	20240408	125900	62914450	49600	49600	49600	49600	0
339	20240408	125800	62914450	49600	49600	49600	49600	0
340	20240408	125700	62914450	49600	49600	49600	49600	0
341	20240408	125600	62914450	49600	49600	49600	49600	0
342	20240408	125500	62914450	49600	49600	49600	49600	0
343	20240408	125400	62914450	49600	49600	49600	49600	0
344	20240408	125300	62914450	49600	49600	49600	49600	0
345	20240408	125200	62914450	49600	49600	49600	49600	0
346	20240408	125100	62914450	49600	49600	49600	49600	0
347	20240408	125000	62914450	49600	49600	49600	49600	0
348	20240408	124900	62914450	49600	49600	49600	49600	0
349	20240408	124800	62914450	49600	49600	49600	49600	0
350	20240408	124700	62914450	49600	49600	49600	49600	0
351	20240408	124600	62914450	49600	49600	49600	49600	0
352	20240408	124500	62914450	49600	49600	49600	49600	0
353	20240408	124400	62914450	49600	49600	49600	49600	6
354	20240408	124300	62616850	49650	49650	49650	49650	20
355	20240408	124200	61623850	49650	49650	49650	49650	0
356	20240408	124100	61623850	49650	49650	49650	49650	0
357	20240408	124000	61623850	49650	49650	49650	49650	0
358	20240408	123900	61623850	49650	49650	49650	49650	0
359	20240408	123800	61623850	49650	49650	49650	49650	0
360	20240408	123700	61623850	49650	49650	49650	49650	0
361	20240408	123600	61623850	49650	49650	49650	49650	0
362	20240408	123500	61623850	49650	49650	49650	49650	0
363	20240408	123400	61623850	49650	49650	49650	49650	0
364	20240408	123300	61623850	49650	49650	49650	49650	0
365	20240408	123200	61623850	49650	49650	49650	49650	0
366	20240408	123100	61623850	49650	49650	49650	49650	1
367	20240408	123000	61574200	49650	49650	49650	49650	0
368	20240408	122900	61574200	49650	49650	49650	49650	0
369	20240408	122800	61574200	49650	49650	49650	49650	0
370	20240408	122700	61574200	49650	49650	49650	49650	2
371	20240408	122600	61474900	49650	49650	49650	49650	0
372	20240408	122500	61474900	49650	49650	49650	49650	0
373	20240408	122400	61474900	49650	49650	49650	49650	0
374	20240408	122300	61474900	49650	49650	49650	49650	0
375	20240408	122200	61474900	49650	49650	49650	49650	12
376	20240408	122100	60879100	49650	49650	49650	49650	1
377	20240408	122000	60829450	49650	49650	49650	49650	0
378	20240408	121900	60829450	49650	49650	49650	49650	0
379	20240408	121800	60829450	49650	49800	49800	49650	20
380	20240408	121700	59836000	49800	49800	49800	49800	0
381	20240408	121600	59836000	49800	49800	49800	49800	0
382	20240408	121500	59836000	49800	49800	49800	49800	0
383	20240408	121400	59836000	49800	49800	49800	49800	0
384	20240408	121300	59836000	49800	49800	49800	49800	0
385	20240408	121200	59836000	49800	49800	49800	49800	4
386	20240408	121100	59636800	49800	49800	49800	49800	12
387	20240408	121000	59039200	49800	49800	49800	49800	2
388	20240408	120900	58939600	49800	49800	49800	49800	0
389	20240408	120800	58939600	49800	49800	49800	49800	0
390	20240408	120700	58939600	49800	49800	49800	49800	5
391	20240408	120600	58690600	49950	49950	49950	49950	0
392	20240408	120500	58690600	49950	49950	49950	49950	0
393	20240408	120400	58690600	49950	49950	49950	49950	0
394	20240408	120300	58690600	49950	49950	49950	49950	0
395	20240408	120200	58690600	49950	49950	49950	49950	0
396	20240408	120100	58690600	49950	49950	49950	49950	0
397	20240408	120000	58690600	49950	49950	49950	49950	0
398	20240408	115900	58690600	49950	49950	49950	49950	0
399	20240408	115800	58690600	49950	49950	49950	49950	0
400	20240408	115700	58690600	49950	49950	49950	49950	0
401	20240408	115600	58690600	49950	50200	50200	49950	350
402	20240408	115500	41205250	50000	49950	50000	49950	65
403	20240408	115400	37957050	49850	49850	49850	49850	11
404	20240408	115300	37408700	49800	49800	49800	49800	31
405	20240408	115200	35864900	49700	49700	49700	49700	3
406	20240408	115100	35715800	49700	49800	49800	49700	170
407	20240408	115000	27252700	49750	49750	49750	49750	0
408	20240408	114900	27252700	49750	49750	49750	49750	0
409	20240408	114800	27252700	49750	49750	49750	49750	0
410	20240408	114700	27252700	49750	49750	49750	49750	0
411	20240408	114600	27252700	49750	49750	49750	49750	0
412	20240408	114500	27252700	49750	49750	49750	49750	0
413	20240408	114400	27252700	49750	49750	49750	49750	1
414	20240408	114300	27202950	49800	49800	49800	49800	0
415	20240408	114200	27202950	49800	49800	49800	49800	0
416	20240408	114100	27202950	49800	49800	49800	49800	55
417	20240408	114000	24463950	49850	49850	49850	49850	0
418	20240408	113900	24463950	49850	49850	49850	49850	0
419	20240408	113800	24463950	49850	49850	49850	49850	0
420	20240408	113700	24463950	49850	49850	49850	49850	0
421	20240408	113600	24463950	49850	49850	49850	49850	0
422	20240408	113500	24463950	49850	49850	49850	49850	0
423	20240408	113400	24463950	49850	49850	49850	49850	0
424	20240408	113300	24463950	49850	49850	49850	49850	1
425	20240408	113200	24414100	49850	49850	49850	49850	0
426	20240408	113100	24414100	49850	49850	49850	49850	0
427	20240408	113000	24414100	49850	49850	49850	49850	0
428	20240408	112900	24414100	49850	49850	49850	49850	0
429	20240408	112800	24414100	49850	49850	49850	49850	0
430	20240408	112700	24414100	49850	49850	49850	49850	0
431	20240408	112600	24414100	49850	49850	49850	49850	0
432	20240408	112500	24414100	49850	49850	49850	49850	0
433	20240408	112400	24414100	49850	49850	49850	49850	0
434	20240408	112300	24414100	49850	49850	49850	49850	0
435	20240408	112200	24414100	49850	49850	49850	49850	0
436	20240408	112100	24414100	49850	49850	49850	49850	0
437	20240408	112000	24414100	49850	49850	49850	49850	0
438	20240408	111900	24414100	49850	49850	49850	49850	0
439	20240408	111800	24414100	49850	49850	49850	49850	0
440	20240408	111700	24414100	49850	49850	49850	49850	0
441	20240408	111600	24414100	49850	49850	49850	49850	0
442	20240408	111500	24414100	49850	49850	49850	49850	0
443	20240408	111400	24414100	49850	49850	49850	49850	0
444	20240408	111300	24414100	49850	49850	49850	49850	0
445	20240408	111200	24414100	49850	49850	49850	49850	0
446	20240408	111100	24414100	49850	49850	49850	49850	0
447	20240408	111000	24414100	49850	49850	49850	49850	15
448	20240408	110900	23666350	49850	49850	49850	49850	0
449	20240408	110800	23666350	49850	49850	49850	49850	0
450	20240408	110700	23666350	49850	49850	49850	49850	0
451	20240408	110600	23666350	49850	49850	49850	49850	0
452	20240408	110500	23666350	49850	49850	49850	49850	0
453	20240408	110400	23666350	49850	49850	49850	49850	0
454	20240408	110300	23666350	49850	49850	49850	49850	0
455	20240408	110200	23666350	49850	49850	49850	49850	0
456	20240408	110100	23666350	49850	49850	49850	49850	0
457	20240408	110000	23666350	49850	49850	49850	49850	0
458	20240408	105900	23666350	49850	49850	49850	49850	0
459	20240408	105800	23666350	49850	49850	49850	49850	7
460	20240408	105700	23317400	49850	49850	49850	49850	0
461	20240408	105600	23317400	49850	49850	49850	49850	0
462	20240408	105500	23317400	49850	49850	49850	49850	0
463	20240408	105400	23317400	49850	49850	49850	49850	0
464	20240408	105300	23317400	49850	49850	49850	49850	106
465	20240408	105200	18033300	49800	49800	49800	49800	0
466	20240408	105100	18033300	49800	49800	49800	49800	0
467	20240408	105000	18033300	49800	49800	49800	49800	0
468	20240408	104900	18033300	49800	49800	49800	49800	0
469	20240408	104800	18033300	49800	49800	49800	49800	0
470	20240408	104700	18033300	49800	49800	49800	49800	0
471	20240408	104600	18033300	49800	49800	49800	49800	0
472	20240408	104500	18033300	49800	49800	49800	49800	0
473	20240408	104400	18033300	49800	49800	49800	49800	0
474	20240408	104300	18033300	49800	49800	49800	49800	0
475	20240408	104200	18033300	49800	49800	49800	49800	0
476	20240408	104100	18033300	49800	49800	49800	49800	0
477	20240408	104000	18033300	49800	49800	49800	49800	0
478	20240408	103900	18033300	49800	49800	49800	49800	0
479	20240408	103800	18033300	49800	49800	49800	49800	0
480	20240408	103700	18033300	49800	49800	49800	49800	0
481	20240408	103600	18033300	49800	49800	49800	49800	0
482	20240408	103500	18033300	49800	49800	49800	49800	0
483	20240408	103400	18033300	49800	49800	49800	49800	0
484	20240408	103300	18033300	49800	49800	49800	49800	0
485	20240408	103200	18033300	49800	49800	49800	49800	0
486	20240408	103100	18033300	49800	49800	49800	49800	0
487	20240408	103000	18033300	49800	49800	49800	49800	0
488	20240408	102900	18033300	49800	49800	49800	49800	0
489	20240408	102800	18033300	49800	49800	49800	49800	0
490	20240408	102700	18033300	49800	49800	49800	49800	0
491	20240408	102600	18033300	49800	49800	49800	49800	0
492	20240408	102500	18033300	49800	49800	49800	49800	0
493	20240408	102400	18033300	49800	49800	49800	49800	0
494	20240408	102300	18033300	49800	49800	49800	49800	0
495	20240408	102200	18033300	49800	49800	49800	49800	0
496	20240408	102100	18033300	49800	49800	49800	49800	0
497	20240408	102000	18033300	49800	49800	49800	49800	0
498	20240408	101900	18033300	49800	49800	49800	49800	0
499	20240408	101800	18033300	49800	49800	49800	49800	0
500	20240408	101700	18033300	49800	49800	49800	49800	0
501	20240408	101600	18033300	49800	49800	49800	49800	0
502	20240408	101500	18033300	49800	49800	49800	49800	0
503	20240408	101400	18033300	49800	49800	49800	49800	0
504	20240408	101300	18033300	49800	49800	49800	49800	0
505	20240408	101200	18033300	49800	49800	49800	49800	0
506	20240408	101100	18033300	49800	49800	49800	49800	0
507	20240408	101000	18033300	49800	49800	49800	49800	2
508	20240408	100900	17933700	49800	49800	49800	49800	0
509	20240408	100800	17933700	49800	49800	49800	49800	0
510	20240408	100700	17933700	49800	49800	49800	49800	0
511	20240408	100600	17933700	49800	49800	49800	49800	0
512	20240408	100500	17933700	49800	49800	49800	49800	1
513	20240408	100400	17883900	49850	49850	49850	49850	0
514	20240408	100300	17883900	49850	49850	49850	49850	0
515	20240408	100200	17883900	49850	49850	49850	49850	3
516	20240408	100100	17734350	49850	49850	49850	49850	0
517	20240408	100000	17734350	49850	49900	49900	49850	36
518	20240408	095900	15939700	49850	49850	49850	49850	0
519	20240408	095800	15939700	49850	49850	49850	49850	0
520	20240408	095700	15939700	49850	49850	49850	49850	0
521	20240408	095600	15939700	49850	49850	49850	49850	0
522	20240408	095500	15939700	49850	49850	49850	49850	0
523	20240408	095400	15939700	49850	49850	49850	49850	3
524	20240408	095300	15790150	49850	49850	49850	49850	0
525	20240408	095200	15790150	49850	49850	49850	49850	0
526	20240408	095100	15790150	49850	49850	49850	49850	0
527	20240408	095000	15790150	49850	49850	49850	49850	0
528	20240408	094900	15790150	49850	49850	49850	49850	0
529	20240408	094800	15790150	49850	49850	49850	49850	0
530	20240408	094700	15790150	49850	49850	49850	49850	0
531	20240408	094600	15790150	49850	49850	49850	49850	0
532	20240408	094500	15790150	49850	49850	49850	49850	0
533	20240408	094400	15790150	49850	49850	49850	49850	0
534	20240408	094300	15790150	49850	49850	49850	49850	0
535	20240408	094200	15790150	49850	49850	49850	49850	0
536	20240408	094100	15790150	49850	49850	49850	49850	0
537	20240408	094000	15790150	49850	49850	49850	49850	0
538	20240408	093900	15790150	49850	49850	49850	49850	0
539	20240408	093800	15790150	49850	49850	49850	49850	0
540	20240408	093700	15790150	49850	49850	49850	49850	0
541	20240408	093600	15790150	49850	49850	49850	49850	0
542	20240408	093500	15790150	49850	49850	49850	49850	0
543	20240408	093400	15790150	49850	49850	49850	49850	0
544	20240408	093300	15790150	49850	49850	49850	49850	0
545	20240408	093200	15790150	49850	49850	49850	49850	0
546	20240408	093100	15790150	49850	49850	49850	49850	0
547	20240408	093000	15790150	49850	49850	49850	49850	7
548	20240408	092900	15441200	49850	49850	49850	49850	0
549	20240408	092800	15441200	49850	49850	49850	49850	0
550	20240408	092700	15441200	49850	49850	49850	49850	0
551	20240408	092600	15441200	49850	49850	49850	49850	0
552	20240408	092500	15441200	49850	49850	49850	49850	0
553	20240408	092400	15441200	49850	49850	49850	49850	0
554	20240408	092300	15441200	49850	49850	49850	49850	0
555	20240408	092200	15441200	49850	49850	49850	49850	0
556	20240408	092100	15441200	49850	49850	49850	49850	0
557	20240408	092000	15441200	49850	49900	49900	49850	3
558	20240408	091900	15291600	49900	49900	49900	49900	0
559	20240408	091800	15291600	49900	49900	49900	49900	0
560	20240408	091700	15291600	49900	49900	49900	49900	1
561	20240408	091600	15241700	49900	49900	49900	49900	0
562	20240408	091500	15241700	49900	49900	49900	49900	0
563	20240408	091400	15241700	49900	49900	50700	49900	82
564	20240408	091300	11124800	49800	49800	49800	49800	0
565	20240408	091200	11124800	49800	49800	49800	49800	3
566	20240408	091100	10975400	49800	49800	49800	49800	1
567	20240408	091000	10925600	49800	49800	49800	49800	0
568	20240408	090900	10925600	49800	49800	49800	49800	7
569	20240408	090800	10577000	49750	49750	49750	49750	0
570	20240408	090700	10577000	49750	49750	49750	49750	2
571	20240408	090600	10477500	49950	49950	49950	49950	1
572	20240408	090500	10427550	49700	50400	50400	49700	178
573	20240408	090400	1498950	50000	50000	50000	50000	0
574	20240408	090300	1498950	50000	50000	50000	50000	1
575	20240408	090200	1448950	50000	50000	50000	50000	0
576	20240408	090100	1448950	50000	50000	50000	50000	0
577	20240408	090000	1448950	50000	50300	50900	49700	29