KissMeData/004700/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184100	13522750	49800	49800	49800	49800	60
3	20240416	184000	13522750	49800	49800	49800	49800	0
4	20240416	183900	13522750	49800	49800	49800	49800	0
5	20240416	183800	13522750	49800	49800	49800	49800	0
6	20240416	183700	13522750	49800	49800	49800	49800	0
7	20240416	183600	13522750	49800	49800	49800	49800	0
8	20240416	183500	13522750	49800	49800	49800	49800	0
9	20240416	183400	13522750	49800	49800	49800	49800	0
10	20240416	183300	13522750	49800	49800	49800	49800	0
11	20240416	183200	13522750	49800	49800	49800	49800	0
12	20240416	183100	13522750	49800	49800	49800	49800	0
13	20240416	183000	13522750	49800	49800	49800	49800	0
14	20240416	182900	13522750	49800	49800	49800	49800	0
15	20240416	182800	13522750	49800	49800	49800	49800	0
16	20240416	182700	13522750	49800	49800	49800	49800	0
17	20240416	182600	13522750	49800	49800	49800	49800	0
18	20240416	182500	13522750	49800	49800	49800	49800	0
19	20240416	182400	13522750	49800	49800	49800	49800	0
20	20240416	182300	13522750	49800	49800	49800	49800	0
21	20240416	182200	13522750	49800	49800	49800	49800	0
22	20240416	182100	13522750	49800	49800	49800	49800	0
23	20240416	182000	13522750	49800	49800	49800	49800	0
24	20240416	181900	13522750	49800	49800	49800	49800	0
25	20240416	181800	13522750	49800	49800	49800	49800	0
26	20240416	181700	13522750	49800	49800	49800	49800	0
27	20240416	181600	13522750	49800	49800	49800	49800	0
28	20240416	181500	13522750	49800	49800	49800	49800	0
29	20240416	181400	13522750	49800	49800	49800	49800	0
30	20240416	181300	13522750	49800	49800	49800	49800	0
31	20240416	181200	13522750	49800	49800	49800	49800	0
32	20240416	181100	13522750	49800	49800	49800	49800	60
33	20240416	181000	13522750	49800	49800	49800	49800	0
34	20240416	180900	13522750	49800	49800	49800	49800	0
35	20240416	180800	13522750	49800	49800	49800	49800	0
36	20240416	180700	13522750	49800	49800	49800	49800	0
37	20240416	180600	13522750	49800	49800	49800	49800	0
38	20240416	180500	13522750	49800	49800	49800	49800	0
39	20240416	180400	13522750	49800	49800	49800	49800	0
40	20240416	180300	13522750	49800	49800	49800	49800	0
41	20240416	180200	13522750	49800	49800	49800	49800	0
42	20240416	180100	13522750	49800	49800	49800	49800	0
43	20240416	180000	13522750	49800	49800	49800	49800	0
44	20240416	175900	13522750	49800	49800	49800	49800	0
45	20240416	175800	13522750	49800	49800	49800	49800	0
46	20240416	175700	13522750	49800	49800	49800	49800	0
47	20240416	175600	13522750	49800	49800	49800	49800	0
48	20240416	175500	13522750	49800	49800	49800	49800	0
49	20240416	175400	13522750	49800	49800	49800	49800	0
50	20240416	175300	13522750	49800	49800	49800	49800	0
51	20240416	175200	13522750	49800	49800	49800	49800	0
52	20240416	175100	13522750	49800	49800	49800	49800	0
53	20240416	175000	13522750	49800	49800	49800	49800	0
54	20240416	174900	13522750	49800	49800	49800	49800	0
55	20240416	174800	13522750	49800	49800	49800	49800	0
56	20240416	174700	13522750	49800	49800	49800	49800	0
57	20240416	174600	13522750	49800	49800	49800	49800	0
58	20240416	174500	13522750	49800	49800	49800	49800	0
59	20240416	174400	13522750	49800	49800	49800	49800	0
60	20240416	174300	13522750	49800	49800	49800	49800	0
61	20240416	174200	13522750	49800	49800	49800	49800	0
62	20240416	174100	13522750	49800	49800	49800	49800	60
63	20240416	174000	13522750	49800	49800	49800	49800	0
64	20240416	173900	13522750	49800	49800	49800	49800	0
65	20240416	173800	13522750	49800	49800	49800	49800	0
66	20240416	173700	13522750	49800	49800	49800	49800	0
67	20240416	173600	13522750	49800	49800	49800	49800	0
68	20240416	173500	13522750	49800	49800	49800	49800	0
69	20240416	173400	13522750	49800	49800	49800	49800	0
70	20240416	173300	13522750	49800	49800	49800	49800	0
71	20240416	173200	13522750	49800	49800	49800	49800	0
72	20240416	173100	13522750	49800	49800	49800	49800	0
73	20240416	173000	13522750	49800	49800	49800	49800	0
74	20240416	172900	13522750	49800	49800	49800	49800	0
75	20240416	172800	13522750	49800	49800	49800	49800	0
76	20240416	172700	13522750	49800	49800	49800	49800	0
77	20240416	172600	13522750	49800	49800	49800	49800	0
78	20240416	172500	13522750	49800	49800	49800	49800	0
79	20240416	172400	13522750	49800	49800	49800	49800	0
80	20240416	172300	13522750	49800	49800	49800	49800	0
81	20240416	172200	13522750	49800	49800	49800	49800	0
82	20240416	172100	13522750	49800	49800	49800	49800	0
83	20240416	172000	13522750	49800	49800	49800	49800	0
84	20240416	171900	13522750	49800	49800	49800	49800	0
85	20240416	171800	13522750	49800	49800	49800	49800	0
86	20240416	171700	13522750	49800	49800	49800	49800	0
87	20240416	171600	13522750	49800	49800	49800	49800	0
88	20240416	171500	13522750	49800	49800	49800	49800	0
89	20240416	171400	13522750	49800	49800	49800	49800	0
90	20240416	171300	13522750	49800	49800	49800	49800	0
91	20240416	171200	13522750	49800	49800	49800	49800	0
92	20240416	171100	13522750	49800	49800	49800	49800	60
93	20240416	171000	13522750	49800	49800	49800	49800	0
94	20240416	170900	13522750	49800	49800	49800	49800	0
95	20240416	170800	13522750	49800	49800	49800	49800	0
96	20240416	170700	13522750	49800	49800	49800	49800	0
97	20240416	170600	13522750	49800	49800	49800	49800	0
98	20240416	170500	13522750	49800	49800	49800	49800	0
99	20240416	170400	13522750	49800	49800	49800	49800	0
100	20240416	170300	13522750	49800	49800	49800	49800	0
101	20240416	170200	13522750	49800	49800	49800	49800	0
102	20240416	170100	13522750	49800	49800	49800	49800	0
103	20240416	170000	13522750	49800	49800	49800	49800	0
104	20240416	165900	13522750	49800	49800	49800	49800	0
105	20240416	165800	13522750	49800	49800	49800	49800	0
106	20240416	165700	13522750	49800	49800	49800	49800	0
107	20240416	165600	13522750	49800	49800	49800	49800	0
108	20240416	165500	13522750	49800	49800	49800	49800	0
109	20240416	165400	13522750	49800	49800	49800	49800	0
110	20240416	165300	13522750	49800	49800	49800	49800	0
111	20240416	165200	13522750	49800	49800	49800	49800	0
112	20240416	165100	13522750	49800	49800	49800	49800	0
113	20240416	165000	13522750	49800	49800	49800	49800	0
114	20240416	164900	13522750	49800	49800	49800	49800	0
115	20240416	164800	13522750	49800	49800	49800	49800	0
116	20240416	164700	13522750	49800	49800	49800	49800	0
117	20240416	164600	13522750	49800	49800	49800	49800	0
118	20240416	164500	13522750	49800	49800	49800	49800	0
119	20240416	164400	13522750	49800	49800	49800	49800	0
120	20240416	164300	13522750	49800	49800	49800	49800	0
121	20240416	164200	13522750	49800	49800	49800	49800	0
122	20240416	164100	13522750	49800	49800	49800	49800	60
123	20240416	164000	13522750	49800	49800	49800	49800	0
124	20240416	163900	13522750	49800	49800	49800	49800	0
125	20240416	163800	13522750	49800	49800	49800	49800	0
126	20240416	163700	13522750	49800	49800	49800	49800	0
127	20240416	163600	13522750	49800	49800	49800	49800	0
128	20240416	163500	13522750	49800	49800	49800	49800	0
129	20240416	163400	13522750	49800	49800	49800	49800	0
130	20240416	163300	13522750	49800	49800	49800	49800	0
131	20240416	163200	13522750	49800	49800	49800	49800	0
132	20240416	163100	13522750	49800	49800	49800	49800	0
133	20240416	163000	13522750	49800	49800	49800	49800	0
134	20240416	162900	13522750	49800	49800	49800	49800	0
135	20240416	162800	13522750	49800	49800	49800	49800	0
136	20240416	162700	13522750	49800	49800	49800	49800	0
137	20240416	162600	13522750	49800	49800	49800	49800	0
138	20240416	162500	13522750	49800	49800	49800	49800	0
139	20240416	162400	13522750	49800	49800	49800	49800	0
140	20240416	162300	13522750	49800	49800	49800	49800	0
141	20240416	162200	13522750	49800	49800	49800	49800	0
142	20240416	162100	13522750	49800	49800	49800	49800	0
143	20240416	162000	13522750	49800	49800	49800	49800	0
144	20240416	161900	13522750	49800	49800	49800	49800	0
145	20240416	161800	13522750	49800	49800	49800	49800	0
146	20240416	161700	13522750	49800	49800	49800	49800	0
147	20240416	161600	13522750	49800	49800	49800	49800	0
148	20240416	161500	13522750	49800	49800	49800	49800	0
149	20240416	161400	13522750	49800	49800	49800	49800	0
150	20240416	161300	13522750	49800	49800	49800	49800	0
151	20240416	161200	13522750	49800	49800	49800	49800	0
152	20240416	161100	13522750	49800	49800	49800	49800	60
153	20240416	161000	13522750	49800	49800	49800	49800	0
154	20240416	160900	13522750	49800	49800	49800	49800	0
155	20240416	160800	13522750	49800	49800	49800	49800	0
156	20240416	160700	13522750	49800	49800	49800	49800	0
157	20240416	160600	13522750	49800	49800	49800	49800	0
158	20240416	160500	13522750	49800	49800	49800	49800	0
159	20240416	160400	13522750	49800	49800	49800	49800	0
160	20240416	160300	13522750	49800	49800	49800	49800	0
161	20240416	160200	13522750	49800	49800	49800	49800	0
162	20240416	160100	13522750	49800	49800	49800	49800	0
163	20240416	160000	13522750	49800	49800	49800	49800	0
164	20240416	155900	13522750	49800	49800	49800	49800	0
165	20240416	155800	13522750	49800	49800	49800	49800	0
166	20240416	155700	13522750	49800	49800	49800	49800	0
167	20240416	155600	13522750	49800	49800	49800	49800	0
168	20240416	155500	13522750	49800	49800	49800	49800	0
169	20240416	155400	13522750	49800	49800	49800	49800	0
170	20240416	155300	13522750	49800	49800	49800	49800	0
171	20240416	155200	13522750	49800	49800	49800	49800	0
172	20240416	155100	13522750	49800	49800	49800	49800	0
173	20240416	155000	13522750	49800	49800	49800	49800	0
174	20240416	154900	13522750	49800	49800	49800	49800	0
175	20240416	154800	13522750	49800	49800	49800	49800	0
176	20240416	154700	13522750	49800	49800	49800	49800	0
177	20240416	154600	13522750	49800	49800	49800	49800	0
178	20240416	154500	13522750	49800	49800	49800	49800	0
179	20240416	154400	13522750	49800	49800	49800	49800	0
180	20240416	154300	13522750	49800	49800	49800	49800	0
181	20240416	154200	13522750	49800	49800	49800	49800	0
182	20240416	154100	13522750	49800	49800	49800	49800	60
183	20240416	154000	13522750	49800	49800	49800	49800	0
184	20240416	153900	13522750	49800	49800	49800	49800	0
185	20240416	153800	13522750	49800	49800	49800	49800	0
186	20240416	153700	13522750	49800	49800	49800	49800	0
187	20240416	153600	13522750	49800	49800	49800	49800	0
188	20240416	153500	13522750	49800	49800	49800	49800	0
189	20240416	153400	13522750	49800	49800	49800	49800	0
190	20240416	153300	13522750	49800	49800	49800	49800	0
191	20240416	153200	13522750	49800	49800	49800	49800	0
192	20240416	153100	13522750	49800	49800	49800	49800	0
193	20240416	153000	13522750	49800	49800	49800	49800	60
194	20240416	152900	10534750	50000	50000	50000	50000	0
195	20240416	152800	10534750	50000	50000	50000	50000	0
196	20240416	152700	10534750	50000	50000	50000	50000	0
197	20240416	152600	10534750	50000	50000	50000	50000	0
198	20240416	152500	10534750	50000	50000	50000	50000	0
199	20240416	152400	10534750	50000	50000	50000	50000	0
200	20240416	152300	10534750	50000	50000	50000	50000	0
201	20240416	152200	10534750	50000	50000	50000	50000	0
202	20240416	152100	10534750	50000	50000	50000	50000	0
203	20240416	152000	10534750	50000	50000	50000	50000	0
204	20240416	151900	10534750	50000	50000	50000	50000	0
205	20240416	151800	10534750	50000	50000	50000	50000	10
206	20240416	151700	10034750	50000	50000	50000	50000	5
207	20240416	151600	9784750	50000	50000	50000	50000	0
208	20240416	151500	9784750	50000	49950	50000	49950	83
209	20240416	151400	5638800	49800	49800	49800	49800	2
210	20240416	151300	5539200	49700	49700	49700	49700	0
211	20240416	151200	5539200	49700	49700	49700	49700	0
212	20240416	151100	5539200	49700	49700	49700	49700	0
213	20240416	151000	5539200	49700	49700	49700	49700	0
214	20240416	150900	5539200	49700	49700	49700	49700	5
215	20240416	150800	5290700	49700	49700	49700	49700	0
216	20240416	150700	5290700	49700	49700	49700	49700	1
217	20240416	150600	5241000	49700	49700	49700	49700	4
218	20240416	150500	5042200	49800	49800	49800	49800	0
219	20240416	150400	5042200	49800	49800	49800	49800	0
220	20240416	150300	5042200	49800	49800	49800	49800	0
221	20240416	150200	5042200	49800	49800	49800	49800	0
222	20240416	150100	5042200	49800	49800	49800	49800	0
223	20240416	150000	5042200	49800	49800	49800	49800	1
224	20240416	145900	4992400	49800	49800	49800	49800	0
225	20240416	145800	4992400	49800	49800	49800	49800	0
226	20240416	145700	4992400	49800	49800	49800	49800	0
227	20240416	145600	4992400	49800	49800	49800	49800	0
228	20240416	145500	4992400	49800	49800	49800	49800	0
229	20240416	145400	4992400	49800	49800	49800	49800	0
230	20240416	145300	4992400	49800	49800	49800	49800	0
231	20240416	145200	4992400	49800	49800	49800	49800	0
232	20240416	145100	4992400	49800	49800	49800	49800	0
233	20240416	145000	4992400	49800	49800	49800	49800	0
234	20240416	144900	4992400	49800	49800	49800	49800	0
235	20240416	144800	4992400	49800	49800	49800	49800	0
236	20240416	144700	4992400	49800	49800	49800	49800	0
237	20240416	144600	4992400	49800	49800	49800	49800	0
238	20240416	144500	4992400	49800	49800	49800	49800	4
239	20240416	144400	4793200	49800	49800	49800	49800	0
240	20240416	144300	4793200	49800	49800	49800	49800	0
241	20240416	144200	4793200	49800	49800	49800	49800	0
242	20240416	144100	4793200	49800	49800	49800	49800	0
243	20240416	144000	4793200	49800	49800	49800	49800	2
244	20240416	143900	4693600	49800	49800	49800	49800	0
245	20240416	143800	4693600	49800	49800	49800	49800	0
246	20240416	143700	4693600	49800	49800	49800	49800	0
247	20240416	143600	4693600	49800	49800	49800	49800	0
248	20240416	143500	4693600	49800	49800	49800	49800	0
249	20240416	143400	4693600	49800	49800	49800	49800	0
250	20240416	143300	4693600	49800	49800	49800	49800	0
251	20240416	143200	4693600	49800	49800	49800	49800	0
252	20240416	143100	4693600	49800	49800	49800	49800	0
253	20240416	143000	4693600	49800	49800	49800	49800	0
254	20240416	142900	4693600	49800	49800	49800	49800	0
255	20240416	142800	4693600	49800	49800	49800	49800	0
256	20240416	142700	4693600	49800	49800	49800	49800	0
257	20240416	142600	4693600	49800	49800	49800	49800	0
258	20240416	142500	4693600	49800	49800	49800	49800	0
259	20240416	142400	4693600	49800	49800	49800	49800	0
260	20240416	142300	4693600	49800	49800	49800	49800	0
261	20240416	142200	4693600	49800	49800	49800	49800	0
262	20240416	142100	4693600	49800	49800	49800	49800	0
263	20240416	142000	4693600	49800	49800	49800	49800	0
264	20240416	141900	4693600	49800	49800	49800	49800	0
265	20240416	141800	4693600	49800	49800	49800	49800	0
266	20240416	141700	4693600	49800	49800	49800	49800	0
267	20240416	141600	4693600	49800	49800	49800	49800	0
268	20240416	141500	4693600	49800	49800	49800	49800	0
269	20240416	141400	4693600	49800	49800	49800	49800	0
270	20240416	141300	4693600	49800	49800	49800	49800	0
271	20240416	141200	4693600	49800	49800	49800	49800	0
272	20240416	141100	4693600	49800	49800	49800	49800	0
273	20240416	141000	4693600	49800	49800	49800	49800	0
274	20240416	140900	4693600	49800	49800	49800	49800	0
275	20240416	140800	4693600	49800	49800	49800	49800	0
276	20240416	140700	4693600	49800	49800	49800	49800	0
277	20240416	140600	4693600	49800	49800	49800	49800	0
278	20240416	140500	4693600	49800	49800	49800	49800	0
279	20240416	140400	4693600	49800	49800	49800	49800	0
280	20240416	140300	4693600	49800	49800	49800	49800	0
281	20240416	140200	4693600	49800	49800	49800	49800	1
282	20240416	140100	4643800	49800	49800	49800	49800	0
283	20240416	140000	4643800	49800	49800	49800	49800	0
284	20240416	135900	4643800	49800	49800	49800	49800	0
285	20240416	135800	4643800	49800	49800	49800	49800	0
286	20240416	135700	4643800	49800	49800	49800	49800	0
287	20240416	135600	4643800	49800	49800	49800	49800	4
288	20240416	135500	4444600	49800	49800	49800	49800	0
289	20240416	135400	4444600	49800	49800	49800	49800	0
290	20240416	135300	4444600	49800	49800	49800	49800	0
291	20240416	135200	4444600	49800	49800	49800	49800	0
292	20240416	135100	4444600	49800	49800	49800	49800	0
293	20240416	135000	4444600	49800	49800	49800	49800	0
294	20240416	134900	4444600	49800	49800	49800	49800	0
295	20240416	134800	4444600	49800	49800	49800	49800	0
296	20240416	134700	4444600	49800	49800	49800	49800	0
297	20240416	134600	4444600	49800	49800	49800	49800	0
298	20240416	134500	4444600	49800	49800	49800	49800	0
299	20240416	134400	4444600	49800	49800	49800	49800	7
300	20240416	134300	4096000	49800	49800	49800	49800	1
301	20240416	134200	4046200	49950	49950	49950	49950	0
302	20240416	134100	4046200	49950	49950	49950	49950	0
303	20240416	134000	4046200	49950	49950	49950	49950	0
304	20240416	133900	4046200	49950	49950	49950	49950	0
305	20240416	133800	4046200	49950	49950	49950	49950	0
306	20240416	133700	4046200	49950	49950	49950	49950	0
307	20240416	133600	4046200	49950	49950	49950	49950	0
308	20240416	133500	4046200	49950	49950	49950	49950	0
309	20240416	133400	4046200	49950	49950	49950	49950	0
310	20240416	133300	4046200	49950	49950	49950	49950	0
311	20240416	133200	4046200	49950	49950	49950	49950	0
312	20240416	133100	4046200	49950	49950	49950	49950	0
313	20240416	133000	4046200	49950	49950	49950	49950	0
314	20240416	132900	4046200	49950	49950	49950	49950	0
315	20240416	132800	4046200	49950	49950	49950	49950	1
316	20240416	132700	3996250	49950	49950	49950	49950	0
317	20240416	132600	3996250	49950	49950	49950	49950	0
318	20240416	132500	3996250	49950	49950	49950	49950	0
319	20240416	132400	3996250	49950	49950	49950	49950	0
320	20240416	132300	3996250	49950	49950	49950	49950	0
321	20240416	132200	3996250	49950	49950	49950	49950	0
322	20240416	132100	3996250	49950	49950	49950	49950	0
323	20240416	132000	3996250	49950	49950	49950	49950	0
324	20240416	131900	3996250	49950	49950	49950	49950	0
325	20240416	131800	3996250	49950	49950	49950	49950	0
326	20240416	131700	3996250	49950	49950	49950	49950	0
327	20240416	131600	3996250	49950	49950	49950	49950	0
328	20240416	131500	3996250	49950	49950	49950	49950	0
329	20240416	131400	3996250	49950	49950	49950	49950	0
330	20240416	131300	3996250	49950	49950	49950	49950	0
331	20240416	131200	3996250	49950	49950	49950	49950	0
332	20240416	131100	3996250	49950	49950	49950	49950	0
333	20240416	131000	3996250	49950	49950	49950	49950	0
334	20240416	130900	3996250	49950	49950	49950	49950	0
335	20240416	130800	3996250	49950	49950	49950	49950	0
336	20240416	130700	3996250	49950	49950	49950	49950	0
337	20240416	130600	3996250	49950	49950	49950	49950	0
338	20240416	130500	3996250	49950	49950	49950	49950	0
339	20240416	130400	3996250	49950	49950	49950	49950	0
340	20240416	130300	3996250	49950	49950	49950	49950	0
341	20240416	130200	3996250	49950	49950	49950	49950	0
342	20240416	130100	3996250	49950	49950	49950	49950	0
343	20240416	130000	3996250	49950	49950	49950	49950	1
344	20240416	125900	3946300	49950	49950	49950	49950	0
345	20240416	125800	3946300	49950	49950	49950	49950	0
346	20240416	125700	3946300	49950	49950	49950	49950	0
347	20240416	125600	3946300	49950	49950	49950	49950	4
348	20240416	125500	3746500	49950	49950	49950	49950	0
349	20240416	125400	3746500	49950	49950	49950	49950	0
350	20240416	125300	3746500	49950	49950	49950	49950	0
351	20240416	125200	3746500	49950	49950	49950	49950	0
352	20240416	125100	3746500	49950	49950	49950	49950	0
353	20240416	125000	3746500	49950	49950	49950	49950	0
354	20240416	124900	3746500	49950	49950	49950	49950	0
355	20240416	124800	3746500	49950	49950	49950	49950	0
356	20240416	124700	3746500	49950	49950	49950	49950	0
357	20240416	124600	3746500	49950	49950	49950	49950	0
358	20240416	124500	3746500	49950	49950	49950	49950	0
359	20240416	124400	3746500	49950	49950	49950	49950	0
360	20240416	124300	3746500	49950	49950	49950	49950	0
361	20240416	124200	3746500	49950	49950	49950	49950	0
362	20240416	124100	3746500	49950	49950	49950	49950	0
363	20240416	124000	3746500	49950	49950	49950	49950	0
364	20240416	123900	3746500	49950	49950	49950	49950	0
365	20240416	123800	3746500	49950	49950	49950	49950	0
366	20240416	123700	3746500	49950	49950	49950	49950	0
367	20240416	123600	3746500	49950	49950	49950	49950	0
368	20240416	123500	3746500	49950	49950	49950	49950	0
369	20240416	123400	3746500	49950	49950	49950	49950	0
370	20240416	123300	3746500	49950	49950	49950	49950	0
371	20240416	123200	3746500	49950	49950	49950	49950	0
372	20240416	123100	3746500	49950	49950	49950	49950	0
373	20240416	123000	3746500	49950	49950	49950	49950	0
374	20240416	122900	3746500	49950	49950	49950	49950	0
375	20240416	122800	3746500	49950	49950	49950	49950	0
376	20240416	122700	3746500	49950	49950	49950	49950	0
377	20240416	122600	3746500	49950	49950	49950	49950	0
378	20240416	122500	3746500	49950	49950	49950	49950	2
379	20240416	122400	3646600	49950	49950	49950	49950	0
380	20240416	122300	3646600	49950	49950	49950	49950	0
381	20240416	122200	3646600	49950	49950	49950	49950	0
382	20240416	122100	3646600	49950	49950	49950	49950	0
383	20240416	122000	3646600	49950	49950	49950	49950	0
384	20240416	121900	3646600	49950	49950	49950	49950	0
385	20240416	121800	3646600	49950	49950	49950	49950	0
386	20240416	121700	3646600	49950	49950	49950	49950	0
387	20240416	121600	3646600	49950	49950	49950	49950	0
388	20240416	121500	3646600	49950	49950	49950	49950	0
389	20240416	121400	3646600	49950	49950	49950	49950	0
390	20240416	121300	3646600	49950	49950	49950	49950	0
391	20240416	121200	3646600	49950	49950	49950	49950	0
392	20240416	121100	3646600	49950	49950	49950	49950	0
393	20240416	121000	3646600	49950	49950	49950	49950	0
394	20240416	120900	3646600	49950	49950	49950	49950	0
395	20240416	120800	3646600	49950	49950	49950	49950	0
396	20240416	120700	3646600	49950	49950	49950	49950	0
397	20240416	120600	3646600	49950	49950	49950	49950	0
398	20240416	120500	3646600	49950	49950	49950	49950	0
399	20240416	120400	3646600	49950	49950	49950	49950	0
400	20240416	120300	3646600	49950	49950	49950	49950	0
401	20240416	120200	3646600	49950	49950	49950	49950	0
402	20240416	120100	3646600	49950	49950	49950	49950	0
403	20240416	120000	3646600	49950	49950	49950	49950	2
404	20240416	115900	3546700	49950	49950	49950	49950	0
405	20240416	115800	3546700	49950	49950	49950	49950	0
406	20240416	115700	3546700	49950	49950	49950	49950	0
407	20240416	115600	3546700	49950	49950	49950	49950	0
408	20240416	115500	3546700	49950	49950	49950	49950	0
409	20240416	115400	3546700	49950	49950	49950	49950	0
410	20240416	115300	3546700	49950	49950	49950	49950	0
411	20240416	115200	3546700	49950	49950	49950	49950	0
412	20240416	115100	3546700	49950	49950	49950	49950	0
413	20240416	115000	3546700	49950	49950	49950	49950	0
414	20240416	114900	3546700	49950	49950	49950	49950	3
415	20240416	114800	3396850	49950	49950	49950	49950	0
416	20240416	114700	3396850	49950	49950	49950	49950	0
417	20240416	114600	3396850	49950	49950	49950	49950	0
418	20240416	114500	3396850	49950	49950	49950	49950	0
419	20240416	114400	3396850	49950	49950	49950	49950	0
420	20240416	114300	3396850	49950	49950	49950	49950	0
421	20240416	114200	3396850	49950	49900	49950	49900	2
422	20240416	114100	3297000	49700	49700	49700	49700	0
423	20240416	114000	3297000	49700	49700	49700	49700	0
424	20240416	113900	3297000	49700	49700	49700	49700	0
425	20240416	113800	3297000	49700	49700	49700	49700	0
426	20240416	113700	3297000	49700	49700	49700	49700	0
427	20240416	113600	3297000	49700	49700	49700	49700	0
428	20240416	113500	3297000	49700	49700	49700	49700	0
429	20240416	113400	3297000	49700	49700	49700	49700	0
430	20240416	113300	3297000	49700	49700	49700	49700	0
431	20240416	113200	3297000	49700	49700	49700	49700	0
432	20240416	113100	3297000	49700	49900	49900	49700	16
433	20240416	113000	2500600	49900	49900	49900	49900	0
434	20240416	112900	2500600	49900	49900	49900	49900	0
435	20240416	112800	2500600	49900	49900	49900	49900	0
436	20240416	112700	2500600	49900	49900	49900	49900	0
437	20240416	112600	2500600	49900	49900	49900	49900	0
438	20240416	112500	2500600	49900	49900	49900	49900	0
439	20240416	112400	2500600	49900	49900	49900	49900	0
440	20240416	112300	2500600	49900	49900	49900	49900	0
441	20240416	112200	2500600	49900	49900	49900	49900	0
442	20240416	112100	2500600	49900	49900	49900	49900	0
443	20240416	112000	2500600	49900	49900	49900	49900	4
444	20240416	111900	2301000	49950	49950	49950	49950	0
445	20240416	111800	2301000	49950	49950	49950	49950	0
446	20240416	111700	2301000	49950	49950	49950	49950	0
447	20240416	111600	2301000	49950	49950	49950	49950	0
448	20240416	111500	2301000	49950	49950	49950	49950	1
449	20240416	111400	2251050	49950	49950	49950	49950	0
450	20240416	111300	2251050	49950	49950	49950	49950	1
451	20240416	111200	2201100	49950	49950	49950	49950	0
452	20240416	111100	2201100	49950	49950	49950	49950	0
453	20240416	111000	2201100	49950	49950	49950	49950	0
454	20240416	110900	2201100	49950	49950	49950	49950	0
455	20240416	110800	2201100	49950	49950	49950	49950	0
456	20240416	110700	2201100	49950	49950	49950	49950	0
457	20240416	110600	2201100	49950	49950	49950	49950	0
458	20240416	110500	2201100	49950	49950	49950	49950	0
459	20240416	110400	2201100	49950	49950	49950	49950	0
460	20240416	110300	2201100	49950	49950	49950	49950	0
461	20240416	110200	2201100	49950	49950	49950	49950	4
462	20240416	110100	2001300	49900	49900	49900	49900	0
463	20240416	110000	2001300	49900	49900	49900	49900	0
464	20240416	105900	2001300	49900	49900	49900	49900	0
465	20240416	105800	2001300	49900	49900	49900	49900	0
466	20240416	105700	2001300	49900	49900	49900	49900	0
467	20240416	105600	2001300	49900	49900	49900	49900	0
468	20240416	105500	2001300	49900	49900	49900	49900	0
469	20240416	105400	2001300	49900	49900	49900	49900	0
470	20240416	105300	2001300	49900	49900	49900	49900	0
471	20240416	105200	2001300	49900	49900	49900	49900	0
472	20240416	105100	2001300	49900	49900	49900	49900	0
473	20240416	105000	2001300	49900	49900	49900	49900	0
474	20240416	104900	2001300	49900	49900	49900	49900	0
475	20240416	104800	2001300	49900	49900	49900	49900	0
476	20240416	104700	2001300	49900	49900	49900	49900	0
477	20240416	104600	2001300	49900	49900	49900	49900	0
478	20240416	104500	2001300	49900	49900	49900	49900	0
479	20240416	104400	2001300	49900	49900	49900	49900	0
480	20240416	104300	2001300	49900	49900	49900	49900	0
481	20240416	104200	2001300	49900	49900	49900	49900	0
482	20240416	104100	2001300	49900	49900	49900	49900	0
483	20240416	104000	2001300	49900	49900	49900	49900	0
484	20240416	103900	2001300	49900	49900	49900	49900	0
485	20240416	103800	2001300	49900	49900	49900	49900	0
486	20240416	103700	2001300	49900	49900	49900	49900	0
487	20240416	103600	2001300	49900	49900	49900	49900	0
488	20240416	103500	2001300	49900	49950	49950	49900	20
489	20240416	103400	1003200	50000	50000	50000	50000	0
490	20240416	103300	1003200	50000	50000	50000	50000	0
491	20240416	103200	1003200	50000	50000	50000	50000	0
492	20240416	103100	1003200	50000	50000	50000	50000	0
493	20240416	103000	1003200	50000	50000	50000	50000	0
494	20240416	102900	1003200	50000	50000	50000	50000	0
495	20240416	102800	1003200	50000	50000	50000	50000	0
496	20240416	102700	1003200	50000	50000	50000	50000	0
497	20240416	102600	1003200	50000	50000	50000	50000	0
498	20240416	102500	1003200	50000	50000	50000	50000	0
499	20240416	102400	1003200	50000	50000	50000	50000	0
500	20240416	102300	1003200	50000	50000	50000	50000	0
501	20240416	102200	1003200	50000	50000	50000	50000	0
502	20240416	102100	1003200	50000	50000	50000	50000	0
503	20240416	102000	1003200	50000	50000	50000	50000	0
504	20240416	101900	1003200	50000	50000	50000	50000	0
505	20240416	101800	1003200	50000	50000	50000	50000	0
506	20240416	101700	1003200	50000	50000	50000	50000	3
507	20240416	101600	853200	50100	50100	50100	50100	0
508	20240416	101500	853200	50100	50100	50100	50100	0
509	20240416	101400	853200	50100	50100	50100	50100	1
510	20240416	101300	803100	50300	50300	50300	50300	0
511	20240416	101200	803100	50300	50300	50300	50300	0
512	20240416	101100	803100	50300	50300	50300	50300	0
513	20240416	101000	803100	50300	50300	50300	50300	1
514	20240416	100900	752800	50000	50000	50000	50000	0
515	20240416	100800	752800	50000	50000	50000	50000	0
516	20240416	100700	752800	50000	50000	50000	50000	0
517	20240416	100600	752800	50000	50000	50000	50000	0
518	20240416	100500	752800	50000	50000	50000	50000	0
519	20240416	100400	752800	50000	50000	50000	50000	0
520	20240416	100300	752800	50000	50000	50000	50000	0
521	20240416	100200	752800	50000	50000	50000	50000	0
522	20240416	100100	752800	50000	50000	50000	50000	0
523	20240416	100000	752800	50000	50000	50000	50000	1
524	20240416	095900	702800	50500	50500	50500	50500	0
525	20240416	095800	702800	50500	50500	50500	50500	0
526	20240416	095700	702800	50500	50500	50500	50500	0
527	20240416	095600	702800	50500	50500	50500	50500	0
528	20240416	095500	702800	50500	50500	50500	50500	0
529	20240416	095400	702800	50500	50500	50500	50500	0
530	20240416	095300	702800	50500	50500	50500	50500	0
531	20240416	095200	702800	50500	50500	50500	50500	0
532	20240416	095100	702800	50500	50500	50500	50500	0
533	20240416	095000	702800	50500	50500	50500	50500	0
534	20240416	094900	702800	50500	50500	50500	50500	0
535	20240416	094800	702800	50500	50500	50500	50500	0
536	20240416	094700	702800	50500	50500	50500	50500	0
537	20240416	094600	702800	50500	50500	50500	50500	0
538	20240416	094500	702800	50500	50500	50500	50500	0
539	20240416	094400	702800	50500	50500	50500	50500	0
540	20240416	094300	702800	50500	50500	50500	50500	0
541	20240416	094200	702800	50500	50500	50500	50500	0
542	20240416	094100	702800	50500	50500	50500	50500	0
543	20240416	094000	702800	50500	50500	50500	50500	0
544	20240416	093900	702800	50500	50400	50500	50400	4
545	20240416	093800	501000	50100	50100	50100	50100	0
546	20240416	093700	501000	50100	50100	50100	50100	0
547	20240416	093600	501000	50100	50100	50100	50100	0
548	20240416	093500	501000	50100	50100	50100	50100	0
549	20240416	093400	501000	50100	50100	50100	50100	0
550	20240416	093300	501000	50100	50100	50100	50100	0
551	20240416	093200	501000	50100	50100	50100	50100	0
552	20240416	093100	501000	50100	50100	50100	50100	0
553	20240416	093000	501000	50100	50100	50100	50100	0
554	20240416	092900	501000	50100	50100	50100	50100	5
555	20240416	092800	250500	50100	50100	50100	50100	0
556	20240416	092700	250500	50100	50100	50100	50100	0
557	20240416	092600	250500	50100	50100	50100	50100	0
558	20240416	092500	250500	50100	50100	50100	50100	0
559	20240416	092400	250500	50100	50100	50100	50100	0
560	20240416	092300	250500	50100	50100	50100	50100	0
561	20240416	092200	250500	50100	50100	50100	50100	0
562	20240416	092100	250500	50100	50100	50100	50100	0
563	20240416	092000	250500	50100	50100	50100	50100	0
564	20240416	091900	250500	50100	50100	50100	50100	0
565	20240416	091800	250500	50100	50100	50100	50100	0
566	20240416	091700	250500	50100	50100	50100	50100	0
567	20240416	091600	250500	50100	50100	50100	50100	0
568	20240416	091500	250500	50100	50100	50100	50100	0
569	20240416	091400	250500	50100	50100	50100	50100	0
570	20240416	091300	250500	50100	50100	50100	50100	2
571	20240416	091200	150300	50100	50100	50100	50100	0
572	20240416	091100	150300	50100	50100	50100	50100	0
573	20240416	091000	150300	50100	50100	50100	50100	0
574	20240416	090900	150300	50100	50100	50100	50100	0
575	20240416	090800	150300	50100	50100	50100	50100	1
576	20240416	090700	100200	50100	50100	50100	50100	0
577	20240416	090600	100200	50100	50100	50100	50100	1
578	20240416	090500	50100	50100	50100	50100	50100	0
579	20240416	090400	50100	50100	50100	50100	50100	1
580	20240416	090300	0	50100	50100	50100	50100	0
581	20240416	090200	0	50100	50100	50100	50100	0
582	20240416	090100	0	50100	50100	50100	50100	0
583	20240416	090000	0	50100	50100	50100	50100	0