KissMeData/004700/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184100	107683200	49950	49950	49950	49950	118
3	20240418	184000	107683200	49950	49950	49950	49950	0
4	20240418	183900	107683200	49950	49950	49950	49950	0
5	20240418	183800	107683200	49950	49950	49950	49950	0
6	20240418	183700	107683200	49950	49950	49950	49950	0
7	20240418	183600	107683200	49950	49950	49950	49950	0
8	20240418	183500	107683200	49950	49950	49950	49950	0
9	20240418	183400	107683200	49950	49950	49950	49950	0
10	20240418	183300	107683200	49950	49950	49950	49950	0
11	20240418	183200	107683200	49950	49950	49950	49950	0
12	20240418	183100	107683200	49950	49950	49950	49950	0
13	20240418	183000	107683200	49950	49950	49950	49950	0
14	20240418	182900	107683200	49950	49950	49950	49950	0
15	20240418	182800	107683200	49950	49950	49950	49950	0
16	20240418	182700	107683200	49950	49950	49950	49950	0
17	20240418	182600	107683200	49950	49950	49950	49950	0
18	20240418	182500	107683200	49950	49950	49950	49950	0
19	20240418	182400	107683200	49950	49950	49950	49950	0
20	20240418	182300	107683200	49950	49950	49950	49950	0
21	20240418	182200	107683200	49950	49950	49950	49950	0
22	20240418	182100	107683200	49950	49950	49950	49950	0
23	20240418	182000	107683200	49950	49950	49950	49950	0
24	20240418	181900	107683200	49950	49950	49950	49950	0
25	20240418	181800	107683200	49950	49950	49950	49950	0
26	20240418	181700	107683200	49950	49950	49950	49950	0
27	20240418	181600	107683200	49950	49950	49950	49950	0
28	20240418	181500	107683200	49950	49950	49950	49950	0
29	20240418	181400	107683200	49950	49950	49950	49950	0
30	20240418	181300	107683200	49950	49950	49950	49950	0
31	20240418	181200	107683200	49950	49950	49950	49950	0
32	20240418	181100	107683200	49950	49950	49950	49950	118
33	20240418	181000	107683200	49950	49950	49950	49950	0
34	20240418	180900	107683200	49950	49950	49950	49950	0
35	20240418	180800	107683200	49950	49950	49950	49950	0
36	20240418	180700	107683200	49950	49950	49950	49950	0
37	20240418	180600	107683200	49950	49950	49950	49950	0
38	20240418	180500	107683200	49950	49950	49950	49950	0
39	20240418	180400	107683200	49950	49950	49950	49950	0
40	20240418	180300	107683200	49950	49950	49950	49950	0
41	20240418	180200	107683200	49950	49950	49950	49950	0
42	20240418	180100	107683200	49950	49950	49950	49950	0
43	20240418	180000	107683200	49950	49950	49950	49950	0
44	20240418	175900	107683200	49950	49950	49950	49950	0
45	20240418	175800	107683200	49950	49950	49950	49950	0
46	20240418	175700	107683200	49950	49950	49950	49950	0
47	20240418	175600	107683200	49950	49950	49950	49950	0
48	20240418	175500	107683200	49950	49950	49950	49950	0
49	20240418	175400	107683200	49950	49950	49950	49950	0
50	20240418	175300	107683200	49950	49950	49950	49950	0
51	20240418	175200	107683200	49950	49950	49950	49950	0
52	20240418	175100	107683200	49950	49950	49950	49950	0
53	20240418	175000	107683200	49950	49950	49950	49950	0
54	20240418	174900	107683200	49950	49950	49950	49950	0
55	20240418	174800	107683200	49950	49950	49950	49950	0
56	20240418	174700	107683200	49950	49950	49950	49950	0
57	20240418	174600	107683200	49950	49950	49950	49950	0
58	20240418	174500	107683200	49950	49950	49950	49950	0
59	20240418	174400	107683200	49950	49950	49950	49950	0
60	20240418	174300	107683200	49950	49950	49950	49950	0
61	20240418	174200	107683200	49950	49950	49950	49950	0
62	20240418	174100	107683200	49950	49950	49950	49950	118
63	20240418	174000	107683200	49950	49950	49950	49950	0
64	20240418	173900	107683200	49950	49950	49950	49950	0
65	20240418	173800	107683200	49950	49950	49950	49950	0
66	20240418	173700	107683200	49950	49950	49950	49950	0
67	20240418	173600	107683200	49950	49950	49950	49950	0
68	20240418	173500	107683200	49950	49950	49950	49950	0
69	20240418	173400	107683200	49950	49950	49950	49950	0
70	20240418	173300	107683200	49950	49950	49950	49950	0
71	20240418	173200	107683200	49950	49950	49950	49950	0
72	20240418	173100	107683200	49950	49950	49950	49950	0
73	20240418	173000	107683200	49950	49950	49950	49950	0
74	20240418	172900	107683200	49950	49950	49950	49950	0
75	20240418	172800	107683200	49950	49950	49950	49950	0
76	20240418	172700	107683200	49950	49950	49950	49950	0
77	20240418	172600	107683200	49950	49950	49950	49950	0
78	20240418	172500	107683200	49950	49950	49950	49950	0
79	20240418	172400	107683200	49950	49950	49950	49950	0
80	20240418	172300	107683200	49950	49950	49950	49950	0
81	20240418	172200	107683200	49950	49950	49950	49950	0
82	20240418	172100	107683200	49950	49950	49950	49950	0
83	20240418	172000	107683200	49950	49950	49950	49950	0
84	20240418	171900	107683200	49950	49950	49950	49950	0
85	20240418	171800	107683200	49950	49950	49950	49950	0
86	20240418	171700	107683200	49950	49950	49950	49950	0
87	20240418	171600	107683200	49950	49950	49950	49950	0
88	20240418	171500	107683200	49950	49950	49950	49950	0
89	20240418	171400	107683200	49950	49950	49950	49950	0
90	20240418	171300	107683200	49950	49950	49950	49950	0
91	20240418	171200	107683200	49950	49950	49950	49950	0
92	20240418	171100	107683200	49950	49950	49950	49950	118
93	20240418	171000	107683200	49950	49950	49950	49950	0
94	20240418	170900	107683200	49950	49950	49950	49950	0
95	20240418	170800	107683200	49950	49950	49950	49950	0
96	20240418	170700	107683200	49950	49950	49950	49950	0
97	20240418	170600	107683200	49950	49950	49950	49950	0
98	20240418	170500	107683200	49950	49950	49950	49950	0
99	20240418	170400	107683200	49950	49950	49950	49950	0
100	20240418	170300	107683200	49950	49950	49950	49950	0
101	20240418	170200	107683200	49950	49950	49950	49950	0
102	20240418	170100	107683200	49950	49950	49950	49950	0
103	20240418	170000	107683200	49950	49950	49950	49950	0
104	20240418	165900	107683200	49950	49950	49950	49950	0
105	20240418	165800	107683200	49950	49950	49950	49950	0
106	20240418	165700	107683200	49950	49950	49950	49950	0
107	20240418	165600	107683200	49950	49950	49950	49950	0
108	20240418	165500	107683200	49950	49950	49950	49950	0
109	20240418	165400	107683200	49950	49950	49950	49950	0
110	20240418	165300	107683200	49950	49950	49950	49950	0
111	20240418	165200	107683200	49950	49950	49950	49950	0
112	20240418	165100	107683200	49950	49950	49950	49950	0
113	20240418	165000	107683200	49950	49950	49950	49950	0
114	20240418	164900	107683200	49950	49950	49950	49950	0
115	20240418	164800	107683200	49950	49950	49950	49950	0
116	20240418	164700	107683200	49950	49950	49950	49950	0
117	20240418	164600	107683200	49950	49950	49950	49950	0
118	20240418	164500	107683200	49950	49950	49950	49950	0
119	20240418	164400	107683200	49950	49950	49950	49950	0
120	20240418	164300	107683200	49950	49950	49950	49950	0
121	20240418	164200	107683200	49950	49950	49950	49950	0
122	20240418	164100	107683200	49950	49950	49950	49950	118
123	20240418	164000	107683200	49950	49950	49950	49950	0
124	20240418	163900	107683200	49950	49950	49950	49950	0
125	20240418	163800	107683200	49950	49950	49950	49950	0
126	20240418	163700	107683200	49950	49950	49950	49950	0
127	20240418	163600	107683200	49950	49950	49950	49950	0
128	20240418	163500	107683200	49950	49950	49950	49950	0
129	20240418	163400	107683200	49950	49950	49950	49950	0
130	20240418	163300	107683200	49950	49950	49950	49950	0
131	20240418	163200	107683200	49950	49950	49950	49950	0
132	20240418	163100	107683200	49950	49950	49950	49950	0
133	20240418	163000	107683200	49950	49950	49950	49950	0
134	20240418	162900	107683200	49950	49950	49950	49950	0
135	20240418	162800	107683200	49950	49950	49950	49950	0
136	20240418	162700	107683200	49950	49950	49950	49950	0
137	20240418	162600	107683200	49950	49950	49950	49950	0
138	20240418	162500	107683200	49950	49950	49950	49950	0
139	20240418	162400	107683200	49950	49950	49950	49950	0
140	20240418	162300	107683200	49950	49950	49950	49950	0
141	20240418	162200	107683200	49950	49950	49950	49950	0
142	20240418	162100	107683200	49950	49950	49950	49950	0
143	20240418	162000	107683200	49950	49950	49950	49950	0
144	20240418	161900	107683200	49950	49950	49950	49950	0
145	20240418	161800	107683200	49950	49950	49950	49950	0
146	20240418	161700	107683200	49950	49950	49950	49950	0
147	20240418	161600	107683200	49950	49950	49950	49950	0
148	20240418	161500	107683200	49950	49950	49950	49950	0
149	20240418	161400	107683200	49950	49950	49950	49950	0
150	20240418	161300	107683200	49950	49950	49950	49950	0
151	20240418	161200	107683200	49950	49950	49950	49950	0
152	20240418	161100	107683200	49950	49950	49950	49950	118
153	20240418	161000	107683200	49950	49950	49950	49950	0
154	20240418	160900	107683200	49950	49950	49950	49950	0
155	20240418	160800	107683200	49950	49950	49950	49950	0
156	20240418	160700	107683200	49950	49950	49950	49950	0
157	20240418	160600	107683200	49950	49950	49950	49950	0
158	20240418	160500	107683200	49950	49950	49950	49950	0
159	20240418	160400	107683200	49950	49950	49950	49950	0
160	20240418	160300	107683200	49950	49950	49950	49950	0
161	20240418	160200	107683200	49950	49950	49950	49950	0
162	20240418	160100	107683200	49950	49950	49950	49950	0
163	20240418	160000	107683200	49950	49950	49950	49950	0
164	20240418	155900	107683200	49950	49950	49950	49950	0
165	20240418	155800	107683200	49950	49950	49950	49950	0
166	20240418	155700	107683200	49950	49950	49950	49950	0
167	20240418	155600	107683200	49950	49950	49950	49950	0
168	20240418	155500	107683200	49950	49950	49950	49950	0
169	20240418	155400	107683200	49950	49950	49950	49950	0
170	20240418	155300	107683200	49950	49950	49950	49950	0
171	20240418	155200	107683200	49950	49950	49950	49950	0
172	20240418	155100	107683200	49950	49950	49950	49950	0
173	20240418	155000	107683200	49950	49950	49950	49950	0
174	20240418	154900	107683200	49950	49950	49950	49950	0
175	20240418	154800	107683200	49950	49950	49950	49950	0
176	20240418	154700	107683200	49950	49950	49950	49950	0
177	20240418	154600	107683200	49950	49950	49950	49950	0
178	20240418	154500	107683200	49950	49950	49950	49950	0
179	20240418	154400	107683200	49950	49950	49950	49950	0
180	20240418	154300	107683200	49950	49950	49950	49950	0
181	20240418	154200	107683200	49950	49950	49950	49950	0
182	20240418	154100	107683200	49950	49950	49950	49950	118
183	20240418	154000	107683200	49950	49950	49950	49950	0
184	20240418	153900	107683200	49950	49950	49950	49950	0
185	20240418	153800	107683200	49950	49950	49950	49950	0
186	20240418	153700	107683200	49950	49950	49950	49950	0
187	20240418	153600	107683200	49950	49950	49950	49950	0
188	20240418	153500	107683200	49950	49950	49950	49950	0
189	20240418	153400	107683200	49950	49950	49950	49950	0
190	20240418	153300	107683200	49950	49950	49950	49950	0
191	20240418	153200	107683200	49950	49950	49950	49950	0
192	20240418	153100	107683200	49950	49950	49950	49950	0
193	20240418	153000	107683200	49950	49950	49950	49950	118
194	20240418	152900	101789100	49950	49950	49950	49950	0
195	20240418	152800	101789100	49950	49950	49950	49950	0
196	20240418	152700	101789100	49950	49950	49950	49950	0
197	20240418	152600	101789100	49950	49950	49950	49950	0
198	20240418	152500	101789100	49950	49950	49950	49950	0
199	20240418	152400	101789100	49950	49950	49950	49950	0
200	20240418	152300	101789100	49950	49950	49950	49950	0
201	20240418	152200	101789100	49950	49950	49950	49950	0
202	20240418	152100	101789100	49950	49950	49950	49950	0
203	20240418	152000	101789100	49950	49950	49950	49950	0
204	20240418	151900	101789100	49950	49950	49950	49950	25
205	20240418	151800	100540350	49950	49950	49950	49950	0
206	20240418	151700	100540350	49950	49950	49950	49950	0
207	20240418	151600	100540350	49950	49950	49950	49950	0
208	20240418	151500	100540350	49950	49950	49950	49950	0
209	20240418	151400	100540350	49950	49950	49950	49950	0
210	20240418	151300	100540350	49950	49950	49950	49950	0
211	20240418	151200	100540350	49950	49950	49950	49950	0
212	20240418	151100	100540350	49950	49950	49950	49950	0
213	20240418	151000	100540350	49950	49950	49950	49950	0
214	20240418	150900	100540350	49950	49950	49950	49950	0
215	20240418	150800	100540350	49950	49950	49950	49950	0
216	20240418	150700	100540350	49950	49950	49950	49950	0
217	20240418	150600	100540350	49950	49950	49950	49950	0
218	20240418	150500	100540350	49950	49950	49950	49950	0
219	20240418	150400	100540350	49950	49950	49950	49950	0
220	20240418	150300	100540350	49950	49950	49950	49950	0
221	20240418	150200	100540350	49950	49950	49950	49950	0
222	20240418	150100	100540350	49950	49950	49950	49950	0
223	20240418	150000	100540350	49950	49950	49950	49950	1
224	20240418	145900	100490400	49900	49900	49900	49900	1
225	20240418	145800	100440500	49950	49950	49950	49950	0
226	20240418	145700	100440500	49950	49950	49950	49950	0
227	20240418	145600	100440500	49950	49950	49950	49950	0
228	20240418	145500	100440500	49950	49950	49950	49950	0
229	20240418	145400	100440500	49950	49950	49950	49950	40
230	20240418	145300	98442500	49900	49850	49900	49850	60
231	20240418	145200	95448900	49800	49650	49800	49650	20
232	20240418	145100	94454850	49600	49550	49600	49550	31
233	20240418	145000	92917800	49550	49400	49550	49400	37
234	20240418	144900	91088050	49400	49400	49400	49400	0
235	20240418	144800	91088050	49400	49400	49400	49400	0
236	20240418	144700	91088050	49400	49400	49400	49400	3
237	20240418	144600	90939850	49350	49350	49350	49350	2
238	20240418	144500	90841150	49400	49400	49400	49400	2
239	20240418	144400	90742350	49400	49400	49400	49400	0
240	20240418	144300	90742350	49400	49400	49400	49400	0
241	20240418	144200	90742350	49400	49400	49400	49400	10
242	20240418	144100	90248350	49400	49400	49400	49400	0
243	20240418	144000	90248350	49400	49400	49400	49400	0
244	20240418	143900	90248350	49400	49400	49400	49400	0
245	20240418	143800	90248350	49400	49400	49400	49400	0
246	20240418	143700	90248350	49400	49400	49400	49400	0
247	20240418	143600	90248350	49400	49400	49400	49400	0
248	20240418	143500	90248350	49400	49400	49400	49400	0
249	20240418	143400	90248350	49400	49400	49400	49400	0
250	20240418	143300	90248350	49400	49400	49400	49400	0
251	20240418	143200	90248350	49400	49400	49400	49400	0
252	20240418	143100	90248350	49400	49400	49400	49400	0
253	20240418	143000	90248350	49400	49400	49400	49400	0
254	20240418	142900	90248350	49400	49400	49400	49400	0
255	20240418	142800	90248350	49400	49400	49400	49400	4
256	20240418	142700	90050750	49400	49400	49400	49400	0
257	20240418	142600	90050750	49400	49400	49400	49400	0
258	20240418	142500	90050750	49400	49400	49400	49400	0
259	20240418	142400	90050750	49400	49400	49400	49400	10
260	20240418	142300	89556750	49400	49400	49400	49400	1
261	20240418	142200	89507350	49400	49400	49400	49400	0
262	20240418	142100	89507350	49400	49400	49400	49400	0
263	20240418	142000	89507350	49400	49400	49400	49400	0
264	20240418	141900	89507350	49400	49400	49400	49400	0
265	20240418	141800	89507350	49400	49400	49400	49400	0
266	20240418	141700	89507350	49400	49400	49400	49400	0
267	20240418	141600	89507350	49400	49400	49400	49400	0
268	20240418	141500	89507350	49400	49400	49400	49400	0
269	20240418	141400	89507350	49400	49400	49400	49400	0
270	20240418	141300	89507350	49400	49400	49400	49400	0
271	20240418	141200	89507350	49400	49400	49400	49400	0
272	20240418	141100	89507350	49400	49400	49400	49400	2
273	20240418	141000	89408550	49300	49300	49300	49300	0
274	20240418	140900	89408550	49300	49300	49300	49300	0
275	20240418	140800	89408550	49300	49300	49300	49300	0
276	20240418	140700	89408550	49300	49300	49300	49300	0
277	20240418	140600	89408550	49300	49300	49300	49300	0
278	20240418	140500	89408550	49300	49300	49300	49300	0
279	20240418	140400	89408550	49300	49300	49300	49300	0
280	20240418	140300	89408550	49300	49300	49300	49300	0
281	20240418	140200	89408550	49300	49300	49300	49300	0
282	20240418	140100	89408550	49300	49300	49300	49300	0
283	20240418	140000	89408550	49300	49300	49300	49300	0
284	20240418	135900	89408550	49300	49300	49300	49300	1
285	20240418	135800	89359250	49500	49500	49500	49500	0
286	20240418	135700	89359250	49500	49500	49500	49500	0
287	20240418	135600	89359250	49500	49500	49500	49500	1
288	20240418	135500	89309750	49500	49500	49500	49500	0
289	20240418	135400	89309750	49500	49500	49500	49500	0
290	20240418	135300	89309750	49500	49500	49500	49500	0
291	20240418	135200	89309750	49500	49500	49500	49500	0
292	20240418	135100	89309750	49500	49500	49500	49500	0
293	20240418	135000	89309750	49500	49500	49500	49500	2
294	20240418	134900	89210750	49500	49500	49500	49500	5
295	20240418	134800	88963250	49500	49500	49500	49500	0
296	20240418	134700	88963250	49500	49500	49500	49500	1
297	20240418	134600	88913750	49500	49500	49500	49500	0
298	20240418	134500	88913750	49500	49500	49500	49500	0
299	20240418	134400	88913750	49500	49500	49500	49500	0
300	20240418	134300	88913750	49500	49500	49500	49500	0
301	20240418	134200	88913750	49500	49500	49500	49500	0
302	20240418	134100	88913750	49500	49500	49500	49500	0
303	20240418	134000	88913750	49500	49500	49500	49500	0
304	20240418	133900	88913750	49500	49500	49500	49500	0
305	20240418	133800	88913750	49500	49500	49500	49500	0
306	20240418	133700	88913750	49500	49500	49500	49500	0
307	20240418	133600	88913750	49500	49500	49500	49500	0
308	20240418	133500	88913750	49500	49500	49500	49500	0
309	20240418	133400	88913750	49500	49500	49500	49500	0
310	20240418	133300	88913750	49500	49500	49500	49500	0
311	20240418	133200	88913750	49500	49500	49500	49500	0
312	20240418	133100	88913750	49500	49500	49500	49500	0
313	20240418	133000	88913750	49500	49500	49500	49500	0
314	20240418	132900	88913750	49500	49500	49500	49500	0
315	20240418	132800	88913750	49500	49500	49500	49500	0
316	20240418	132700	88913750	49500	49500	49500	49500	0
317	20240418	132600	88913750	49500	49500	49500	49500	0
318	20240418	132500	88913750	49500	49500	49500	49500	0
319	20240418	132400	88913750	49500	49500	49500	49500	0
320	20240418	132300	88913750	49500	49500	49500	49500	0
321	20240418	132200	88913750	49500	49500	49500	49500	0
322	20240418	132100	88913750	49500	49500	49500	49500	0
323	20240418	132000	88913750	49500	49500	49500	49500	0
324	20240418	131900	88913750	49500	49500	49500	49500	0
325	20240418	131800	88913750	49500	49500	49500	49500	0
326	20240418	131700	88913750	49500	49500	49500	49500	0
327	20240418	131600	88913750	49500	49500	49500	49500	0
328	20240418	131500	88913750	49500	49500	49500	49500	0
329	20240418	131400	88913750	49500	49500	49500	49500	0
330	20240418	131300	88913750	49500	49500	49500	49500	0
331	20240418	131200	88913750	49500	49500	49500	49500	0
332	20240418	131100	88913750	49500	49500	49500	49500	0
333	20240418	131000	88913750	49500	49500	49500	49500	0
334	20240418	130900	88913750	49500	49500	49500	49500	0
335	20240418	130800	88913750	49500	49500	49500	49500	14
336	20240418	130700	88220750	49500	49500	49500	49500	0
337	20240418	130600	88220750	49500	49450	49500	49450	87
338	20240418	130500	83914300	49300	49300	49300	49300	0
339	20240418	130400	83914300	49300	49300	49300	49300	0
340	20240418	130300	83914300	49300	49300	49300	49300	0
341	20240418	130200	83914300	49300	49300	49300	49300	0
342	20240418	130100	83914300	49300	49300	49300	49300	0
343	20240418	130000	83914300	49300	49300	49300	49300	0
344	20240418	125900	83914300	49300	49300	49300	49300	0
345	20240418	125800	83914300	49300	49300	49300	49300	0
346	20240418	125700	83914300	49300	49300	49300	49300	0
347	20240418	125600	83914300	49300	49300	49300	49300	0
348	20240418	125500	83914300	49300	49300	49300	49300	0
349	20240418	125400	83914300	49300	49300	49300	49300	1
350	20240418	125300	83865000	49500	49500	49500	49500	0
351	20240418	125200	83865000	49500	49500	49500	49500	0
352	20240418	125100	83865000	49500	49500	49500	49500	0
353	20240418	125000	83865000	49500	49500	49500	49500	0
354	20240418	124900	83865000	49500	49500	49500	49500	0
355	20240418	124800	83865000	49500	49500	49500	49500	0
356	20240418	124700	83865000	49500	49500	49500	49500	0
357	20240418	124600	83865000	49500	49500	49500	49500	0
358	20240418	124500	83865000	49500	49500	49500	49500	0
359	20240418	124400	83865000	49500	49500	49500	49500	0
360	20240418	124300	83865000	49500	49500	49500	49500	0
361	20240418	124200	83865000	49500	49500	49500	49500	0
362	20240418	124100	83865000	49500	49500	49500	49500	0
363	20240418	124000	83865000	49500	49500	49500	49500	0
364	20240418	123900	83865000	49500	49500	49500	49500	0
365	20240418	123800	83865000	49500	49500	49500	49500	0
366	20240418	123700	83865000	49500	49500	49500	49500	0
367	20240418	123600	83865000	49500	49500	49500	49500	0
368	20240418	123500	83865000	49500	49500	49500	49500	0
369	20240418	123400	83865000	49500	49500	49500	49500	0
370	20240418	123300	83865000	49500	49500	49500	49500	0
371	20240418	123200	83865000	49500	49500	49500	49500	0
372	20240418	123100	83865000	49500	49350	49500	49350	100
373	20240418	123000	78915350	49250	49250	49250	49250	0
374	20240418	122900	78915350	49250	49250	49250	49250	0
375	20240418	122800	78915350	49250	49350	49350	49250	6
376	20240418	122700	78619550	49350	49350	49350	49350	2
377	20240418	122600	78520850	49350	49350	49350	49350	0
378	20240418	122500	78520850	49350	49350	49350	49350	2
379	20240418	122400	78422150	49400	49400	49400	49400	0
380	20240418	122300	78422150	49400	49400	49400	49400	0
381	20240418	122200	78422150	49400	49400	49400	49400	0
382	20240418	122100	78422150	49400	49400	49400	49400	0
383	20240418	122000	78422150	49400	49400	49400	49400	0
384	20240418	121900	78422150	49400	49400	49400	49400	0
385	20240418	121800	78422150	49400	49400	49400	49400	1
386	20240418	121700	78372750	49350	49350	49350	49350	0
387	20240418	121600	78372750	49350	49350	49350	49350	0
388	20240418	121500	78372750	49350	49350	49350	49350	0
389	20240418	121400	78372750	49350	49350	49350	49350	0
390	20240418	121300	78372750	49350	49350	49350	49350	0
391	20240418	121200	78372750	49350	49350	49350	49350	0
392	20240418	121100	78372750	49350	49350	49350	49350	1
393	20240418	121000	78323400	49300	49300	49300	49300	0
394	20240418	120900	78323400	49300	49300	49300	49300	0
395	20240418	120800	78323400	49300	49300	49300	49300	0
396	20240418	120700	78323400	49300	49300	49300	49300	0
397	20240418	120600	78323400	49300	49300	49300	49300	0
398	20240418	120500	78323400	49300	49300	49300	49300	0
399	20240418	120400	78323400	49300	49300	49300	49300	0
400	20240418	120300	78323400	49300	49300	49300	49300	0
401	20240418	120200	78323400	49300	49300	49300	49300	0
402	20240418	120100	78323400	49300	49300	49300	49300	0
403	20240418	120000	78323400	49300	49300	49300	49300	0
404	20240418	115900	78323400	49300	49300	49300	49300	0
405	20240418	115800	78323400	49300	49300	49300	49300	0
406	20240418	115700	78323400	49300	49250	49300	49250	119
407	20240418	115600	72462600	49250	49250	49250	49250	13
408	20240418	115500	71822350	49250	49250	49250	49250	0
409	20240418	115400	71822350	49250	49250	49250	49250	6
410	20240418	115300	71526850	49250	49200	49250	49200	81
411	20240418	115200	67540100	49200	49150	49200	49150	104
412	20240418	115100	62428300	49150	49150	49150	49150	8
413	20240418	115000	62035100	49150	49150	49150	49150	0
414	20240418	114900	62035100	49150	48900	49150	48900	3
415	20240418	114800	61888150	49000	49000	49000	49000	1
416	20240418	114700	61839150	48950	48950	48950	48950	0
417	20240418	114600	61839150	48950	48950	48950	48950	0
418	20240418	114500	61839150	48950	48950	48950	48950	40
419	20240418	114400	59881150	48700	49000	49050	48700	203
420	20240418	114300	49964000	49150	49150	49250	48900	207
421	20240418	114200	39806800	49350	49550	49550	49100	258
422	20240418	114100	27107050	49600	49600	49600	49350	204
423	20240418	114000	17018200	49650	49650	49650	49650	0
424	20240418	113900	17018200	49650	49650	49650	49650	0
425	20240418	113800	17018200	49650	49850	49850	49650	6
426	20240418	113700	16719700	49600	50100	50100	49600	300
427	20240418	113600	1798900	50300	50300	50300	50300	0
428	20240418	113500	1798900	50300	50300	50300	50300	0
429	20240418	113400	1798900	50300	50300	50300	50300	0
430	20240418	113300	1798900	50300	50300	50300	50300	0
431	20240418	113200	1798900	50300	50300	50300	50300	0
432	20240418	113100	1798900	50300	50300	50300	50300	0
433	20240418	113000	1798900	50300	50300	50300	50300	0
434	20240418	112900	1798900	50300	50300	50300	50300	0
435	20240418	112800	1798900	50300	50300	50300	50300	0
436	20240418	112700	1798900	50300	50300	50300	50300	0
437	20240418	112600	1798900	50300	50300	50300	50300	0
438	20240418	112500	1798900	50300	50300	50300	50300	0
439	20240418	112400	1798900	50300	50300	50300	50300	0
440	20240418	112300	1798900	50300	50300	50300	50300	0
441	20240418	112200	1798900	50300	50300	50300	50300	0
442	20240418	112100	1798900	50300	50300	50300	50300	0
443	20240418	112000	1798900	50300	50300	50300	50300	0
444	20240418	111900	1798900	50300	50300	50300	50300	0
445	20240418	111800	1798900	50300	50300	50300	50300	0
446	20240418	111700	1798900	50300	50300	50300	50300	0
447	20240418	111600	1798900	50300	50300	50300	50300	0
448	20240418	111500	1798900	50300	50300	50300	50300	0
449	20240418	111400	1798900	50300	50300	50300	50300	0
450	20240418	111300	1798900	50300	50300	50300	50300	0
451	20240418	111200	1798900	50300	50300	50300	50300	0
452	20240418	111100	1798900	50300	50300	50300	50300	0
453	20240418	111000	1798900	50300	50300	50300	50300	0
454	20240418	110900	1798900	50300	50300	50300	50300	0
455	20240418	110800	1798900	50300	50300	50300	50300	0
456	20240418	110700	1798900	50300	50300	50300	50300	0
457	20240418	110600	1798900	50300	50300	50300	50300	0
458	20240418	110500	1798900	50300	50300	50300	50300	0
459	20240418	110400	1798900	50300	50100	50300	50100	7
460	20240418	110300	1447000	50000	50000	50000	50000	0
461	20240418	110200	1447000	50000	50000	50000	50000	0
462	20240418	110100	1447000	50000	50000	50000	50000	0
463	20240418	110000	1447000	50000	50000	50000	50000	0
464	20240418	105900	1447000	50000	50000	50000	50000	0
465	20240418	105800	1447000	50000	50000	50000	50000	0
466	20240418	105700	1447000	50000	50000	50000	50000	0
467	20240418	105600	1447000	50000	50000	50000	50000	0
468	20240418	105500	1447000	50000	50000	50000	50000	0
469	20240418	105400	1447000	50000	50000	50000	50000	0
470	20240418	105300	1447000	50000	50000	50000	50000	0
471	20240418	105200	1447000	50000	50000	50000	50000	0
472	20240418	105100	1447000	50000	50000	50000	50000	0
473	20240418	105000	1447000	50000	50000	50000	50000	0
474	20240418	104900	1447000	50000	50000	50000	50000	0
475	20240418	104800	1447000	50000	50000	50000	50000	0
476	20240418	104700	1447000	50000	50000	50000	50000	0
477	20240418	104600	1447000	50000	50000	50000	50000	0
478	20240418	104500	1447000	50000	50000	50000	50000	0
479	20240418	104400	1447000	50000	50000	50000	50000	0
480	20240418	104300	1447000	50000	50000	50000	50000	0
481	20240418	104200	1447000	50000	50000	50000	50000	0
482	20240418	104100	1447000	50000	50000	50000	50000	0
483	20240418	104000	1447000	50000	50000	50000	50000	0
484	20240418	103900	1447000	50000	50000	50000	50000	0
485	20240418	103800	1447000	50000	50000	50000	50000	0
486	20240418	103700	1447000	50000	50000	50000	50000	0
487	20240418	103600	1447000	50000	50000	50000	50000	0
488	20240418	103500	1447000	50000	50000	50000	50000	0
489	20240418	103400	1447000	50000	50000	50000	50000	0
490	20240418	103300	1447000	50000	50000	50000	50000	0
491	20240418	103200	1447000	50000	50000	50000	50000	0
492	20240418	103100	1447000	50000	50000	50000	50000	0
493	20240418	103000	1447000	50000	50000	50000	50000	0
494	20240418	102900	1447000	50000	50000	50000	50000	0
495	20240418	102800	1447000	50000	50000	50000	50000	0
496	20240418	102700	1447000	50000	50000	50000	50000	0
497	20240418	102600	1447000	50000	50000	50000	50000	0
498	20240418	102500	1447000	50000	50000	50000	50000	0
499	20240418	102400	1447000	50000	50000	50000	50000	0
500	20240418	102300	1447000	50000	50000	50000	50000	0
501	20240418	102200	1447000	50000	50000	50000	50000	0
502	20240418	102100	1447000	50000	50000	50000	50000	1
503	20240418	102000	1397000	49950	49950	49950	49950	0
504	20240418	101900	1397000	49950	49950	49950	49950	0
505	20240418	101800	1397000	49950	49950	49950	49950	0
506	20240418	101700	1397000	49950	49950	49950	49950	0
507	20240418	101600	1397000	49950	49950	49950	49950	0
508	20240418	101500	1397000	49950	49950	49950	49950	0
509	20240418	101400	1397000	49950	49950	49950	49950	0
510	20240418	101300	1397000	49950	49950	49950	49950	0
511	20240418	101200	1397000	49950	49950	49950	49950	0
512	20240418	101100	1397000	49950	49950	49950	49950	0
513	20240418	101000	1397000	49950	49950	49950	49950	0
514	20240418	100900	1397000	49950	49950	49950	49950	0
515	20240418	100800	1397000	49950	49950	49950	49950	0
516	20240418	100700	1397000	49950	49950	49950	49950	0
517	20240418	100600	1397000	49950	49950	49950	49950	0
518	20240418	100500	1397000	49950	49950	49950	49950	0
519	20240418	100400	1397000	49950	49950	49950	49950	0
520	20240418	100300	1397000	49950	49950	49950	49950	0
521	20240418	100200	1397000	49950	49950	49950	49950	0
522	20240418	100100	1397000	49950	49950	49950	49950	0
523	20240418	100000	1397000	49950	49950	49950	49800	3
524	20240418	095900	1247300	49800	49800	49800	49800	0
525	20240418	095800	1247300	49800	49800	49800	49800	0
526	20240418	095700	1247300	49800	49900	49900	49800	4
527	20240418	095600	1047900	49900	49900	49900	49900	0
528	20240418	095500	1047900	49900	49900	49900	49900	0
529	20240418	095400	1047900	49900	49900	49900	49900	0
530	20240418	095300	1047900	49900	49900	49900	49900	0
531	20240418	095200	1047900	49900	49900	49900	49900	0
532	20240418	095100	1047900	49900	49900	49900	49900	0
533	20240418	095000	1047900	49900	49900	49900	49900	0
534	20240418	094900	1047900	49900	49900	49900	49900	0
535	20240418	094800	1047900	49900	49900	49900	49900	0
536	20240418	094700	1047900	49900	49900	49900	49900	0
537	20240418	094600	1047900	49900	49900	49900	49900	0
538	20240418	094500	1047900	49900	49900	49900	49900	0
539	20240418	094400	1047900	49900	49900	49900	49900	0
540	20240418	094300	1047900	49900	49900	49900	49900	0
541	20240418	094200	1047900	49900	49900	49900	49900	0
542	20240418	094100	1047900	49900	49900	49900	49900	0
543	20240418	094000	1047900	49900	49900	49900	49900	0
544	20240418	093900	1047900	49900	49900	49900	49900	0
545	20240418	093800	1047900	49900	49900	49900	49900	0
546	20240418	093700	1047900	49900	49900	49900	49900	0
547	20240418	093600	1047900	49900	49900	49900	49900	0
548	20240418	093500	1047900	49900	49900	49900	49900	0
549	20240418	093400	1047900	49900	49900	49900	49900	0
550	20240418	093300	1047900	49900	49900	49900	49900	0
551	20240418	093200	1047900	49900	49900	49900	49900	0
552	20240418	093100	1047900	49900	49900	49900	49900	0
553	20240418	093000	1047900	49900	49900	49900	49900	0
554	20240418	092900	1047900	49900	49900	49900	49900	0
555	20240418	092800	1047900	49900	49900	49900	49900	0
556	20240418	092700	1047900	49900	49900	49900	49900	0
557	20240418	092600	1047900	49900	49900	49900	49900	0
558	20240418	092500	1047900	49900	49900	49900	49900	0
559	20240418	092400	1047900	49900	49900	49900	49900	0
560	20240418	092300	1047900	49900	49900	49900	49900	0
561	20240418	092200	1047900	49900	49900	49900	49900	0
562	20240418	092100	1047900	49900	49900	49900	49900	0
563	20240418	092000	1047900	49900	49900	49900	49900	0
564	20240418	091900	1047900	49900	49900	49900	49900	0
565	20240418	091800	1047900	49900	49900	49900	49900	0
566	20240418	091700	1047900	49900	49900	49900	49900	0
567	20240418	091600	1047900	49900	49900	49900	49900	0
568	20240418	091500	1047900	49900	49900	49900	49900	0
569	20240418	091400	1047900	49900	49900	49900	49900	0
570	20240418	091300	1047900	49900	49900	49900	49900	0
571	20240418	091200	1047900	49900	49900	49900	49900	0
572	20240418	091100	1047900	49900	49900	49900	49900	0
573	20240418	091000	1047900	49900	49900	49900	49900	0
574	20240418	090900	1047900	49900	49900	49900	49900	20
575	20240418	090800	49900	49900	49900	49900	49900	0
576	20240418	090700	49900	49900	49900	49900	49900	0
577	20240418	090600	49900	49900	49900	49900	49900	0
578	20240418	090500	49900	49900	49900	49900	49900	0
579	20240418	090400	49900	49900	49900	49900	49900	0
580	20240418	090300	49900	49900	49900	49900	49900	0
581	20240418	090200	49900	49900	49900	49900	49900	0
582	20240418	090100	49900	49900	49900	49900	49900	0
583	20240418	090000	49900	49900	49900	49900	49900	1