KissMeData/002170/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183600	152277200	50300	50300	50300	50300	32
3	20240513	183500	152277200	50300	50300	50300	50300	0
4	20240513	183400	152277200	50300	50300	50300	50300	0
5	20240513	183300	152277200	50300	50300	50300	50300	0
6	20240513	183200	152277200	50300	50300	50300	50300	0
7	20240513	183100	152277200	50300	50300	50300	50300	0
8	20240513	183000	152277200	50300	50300	50300	50300	0
9	20240513	182900	152277200	50300	50300	50300	50300	0
10	20240513	182800	152277200	50300	50300	50300	50300	0
11	20240513	182700	152277200	50300	50300	50300	50300	0
12	20240513	182600	152277200	50300	50300	50300	50300	0
13	20240513	182500	152277200	50300	50300	50300	50300	0
14	20240513	182400	152277200	50300	50300	50300	50300	0
15	20240513	182300	152277200	50300	50300	50300	50300	0
16	20240513	182200	152277200	50300	50300	50300	50300	0
17	20240513	182100	152277200	50300	50300	50300	50300	0
18	20240513	182000	152277200	50300	50300	50300	50300	0
19	20240513	181900	152277200	50300	50300	50300	50300	0
20	20240513	181800	152277200	50300	50300	50300	50300	0
21	20240513	181700	152277200	50300	50300	50300	50300	0
22	20240513	181600	152277200	50300	50300	50300	50300	0
23	20240513	181500	152277200	50300	50300	50300	50300	0
24	20240513	181400	152277200	50300	50300	50300	50300	0
25	20240513	181300	152277200	50300	50300	50300	50300	0
26	20240513	181200	152277200	50300	50300	50300	50300	0
27	20240513	181100	152277200	50300	50300	50300	50300	0
28	20240513	181000	152277200	50300	50300	50300	50300	0
29	20240513	180900	152277200	50300	50300	50300	50300	0
30	20240513	180800	152277200	50300	50300	50300	50300	0
31	20240513	180700	152277200	50300	50300	50300	50300	0
32	20240513	180600	152277200	50300	50300	50300	50300	32
33	20240513	180500	152277200	50300	50300	50300	50300	0
34	20240513	180400	152277200	50300	50300	50300	50300	0
35	20240513	180300	152277200	50300	50300	50300	50300	0
36	20240513	180200	152277200	50300	50300	50300	50300	0
37	20240513	180100	152277200	50300	50300	50300	50300	0
38	20240513	180000	152277200	50300	50300	50300	50300	0
39	20240513	175900	152277200	50300	50300	50300	50300	0
40	20240513	175800	152277200	50300	50300	50300	50300	0
41	20240513	175700	152277200	50300	50300	50300	50300	0
42	20240513	175600	152277200	50300	50300	50300	50300	0
43	20240513	175500	152277200	50300	50300	50300	50300	0
44	20240513	175400	152277200	50300	50300	50300	50300	0
45	20240513	175300	152277200	50300	50300	50300	50300	0
46	20240513	175200	152277200	50300	50300	50300	50300	0
47	20240513	175100	152277200	50300	50300	50300	50300	0
48	20240513	175000	152277200	50300	50300	50300	50300	0
49	20240513	174900	152277200	50300	50300	50300	50300	0
50	20240513	174800	152277200	50300	50300	50300	50300	0
51	20240513	174700	152277200	50300	50300	50300	50300	0
52	20240513	174600	152277200	50300	50300	50300	50300	0
53	20240513	174500	152277200	50300	50300	50300	50300	0
54	20240513	174400	152277200	50300	50300	50300	50300	0
55	20240513	174300	152277200	50300	50300	50300	50300	0
56	20240513	174200	152277200	50300	50300	50300	50300	0
57	20240513	174100	152277200	50300	50300	50300	50300	0
58	20240513	174000	152277200	50300	50300	50300	50300	0
59	20240513	173900	152277200	50300	50300	50300	50300	0
60	20240513	173800	152277200	50300	50300	50300	50300	0
61	20240513	173700	152277200	50300	50300	50300	50300	0
62	20240513	173600	152277200	50300	50300	50300	50300	32
63	20240513	173500	152277200	50300	50300	50300	50300	0
64	20240513	173400	152277200	50300	50300	50300	50300	0
65	20240513	173300	152277200	50300	50300	50300	50300	0
66	20240513	173200	152277200	50300	50300	50300	50300	0
67	20240513	173100	152277200	50300	50300	50300	50300	0
68	20240513	173000	152277200	50300	50300	50300	50300	0
69	20240513	172900	152277200	50300	50300	50300	50300	0
70	20240513	172800	152277200	50300	50300	50300	50300	0
71	20240513	172700	152277200	50300	50300	50300	50300	0
72	20240513	172600	152277200	50300	50300	50300	50300	0
73	20240513	172500	152277200	50300	50300	50300	50300	0
74	20240513	172400	152277200	50300	50300	50300	50300	0
75	20240513	172300	152277200	50300	50300	50300	50300	0
76	20240513	172200	152277200	50300	50300	50300	50300	0
77	20240513	172100	152277200	50300	50300	50300	50300	0
78	20240513	172000	152277200	50300	50300	50300	50300	0
79	20240513	171900	152277200	50300	50300	50300	50300	0
80	20240513	171800	152277200	50300	50300	50300	50300	0
81	20240513	171700	152277200	50300	50300	50300	50300	0
82	20240513	171600	152277200	50300	50300	50300	50300	0
83	20240513	171500	152277200	50300	50300	50300	50300	0
84	20240513	171400	152277200	50300	50300	50300	50300	0
85	20240513	171300	152277200	50300	50300	50300	50300	0
86	20240513	171200	152277200	50300	50300	50300	50300	0
87	20240513	171100	152277200	50300	50300	50300	50300	0
88	20240513	171000	152277200	50300	50300	50300	50300	0
89	20240513	170900	152277200	50300	50300	50300	50300	0
90	20240513	170800	152277200	50300	50300	50300	50300	0
91	20240513	170700	152277200	50300	50300	50300	50300	0
92	20240513	170600	152277200	50300	50300	50300	50300	32
93	20240513	170500	152277200	50300	50300	50300	50300	0
94	20240513	170400	152277200	50300	50300	50300	50300	0
95	20240513	170300	152277200	50300	50300	50300	50300	0
96	20240513	170200	152277200	50300	50300	50300	50300	0
97	20240513	170100	152277200	50300	50300	50300	50300	0
98	20240513	170000	152277200	50300	50300	50300	50300	0
99	20240513	165900	152277200	50300	50300	50300	50300	0
100	20240513	165800	152277200	50300	50300	50300	50300	0
101	20240513	165700	152277200	50300	50300	50300	50300	0
102	20240513	165600	152277200	50300	50300	50300	50300	0
103	20240513	165500	152277200	50300	50300	50300	50300	0
104	20240513	165400	152277200	50300	50300	50300	50300	0
105	20240513	165300	152277200	50300	50300	50300	50300	0
106	20240513	165200	152277200	50300	50300	50300	50300	0
107	20240513	165100	152277200	50300	50300	50300	50300	0
108	20240513	165000	152277200	50300	50300	50300	50300	0
109	20240513	164900	152277200	50300	50300	50300	50300	0
110	20240513	164800	152277200	50300	50300	50300	50300	0
111	20240513	164700	152277200	50300	50300	50300	50300	0
112	20240513	164600	152277200	50300	50300	50300	50300	0
113	20240513	164500	152277200	50300	50300	50300	50300	0
114	20240513	164400	152277200	50300	50300	50300	50300	0
115	20240513	164300	152277200	50300	50300	50300	50300	0
116	20240513	164200	152277200	50300	50300	50300	50300	0
117	20240513	164100	152277200	50300	50300	50300	50300	0
118	20240513	164000	152277200	50300	50300	50300	50300	0
119	20240513	163900	152277200	50300	50300	50300	50300	0
120	20240513	163800	152277200	50300	50300	50300	50300	0
121	20240513	163700	152277200	50300	50300	50300	50300	0
122	20240513	163600	152277200	50300	50300	50300	50300	32
123	20240513	163500	152277200	50300	50300	50300	50300	0
124	20240513	163400	152277200	50300	50300	50300	50300	0
125	20240513	163300	152277200	50300	50300	50300	50300	0
126	20240513	163200	152277200	50300	50300	50300	50300	0
127	20240513	163100	152277200	50300	50300	50300	50300	0
128	20240513	163000	152277200	50300	50300	50300	50300	0
129	20240513	162900	152277200	50300	50300	50300	50300	0
130	20240513	162800	152277200	50300	50300	50300	50300	0
131	20240513	162700	152277200	50300	50300	50300	50300	0
132	20240513	162600	152277200	50300	50300	50300	50300	0
133	20240513	162500	152277200	50300	50300	50300	50300	0
134	20240513	162400	152277200	50300	50300	50300	50300	0
135	20240513	162300	152277200	50300	50300	50300	50300	0
136	20240513	162200	152277200	50300	50300	50300	50300	0
137	20240513	162100	152277200	50300	50300	50300	50300	0
138	20240513	162000	152277200	50300	50300	50300	50300	0
139	20240513	161900	152277200	50300	50300	50300	50300	0
140	20240513	161800	152277200	50300	50300	50300	50300	0
141	20240513	161700	152277200	50300	50300	50300	50300	0
142	20240513	161600	152277200	50300	50300	50300	50300	0
143	20240513	161500	152277200	50300	50300	50300	50300	0
144	20240513	161400	152277200	50300	50300	50300	50300	0
145	20240513	161300	152277200	50300	50300	50300	50300	0
146	20240513	161200	152277200	50300	50300	50300	50300	0
147	20240513	161100	152277200	50300	50300	50300	50300	0
148	20240513	161000	152277200	50300	50300	50300	50300	0
149	20240513	160900	152277200	50300	50300	50300	50300	0
150	20240513	160800	152277200	50300	50300	50300	50300	0
151	20240513	160700	152277200	50300	50300	50300	50300	0
152	20240513	160600	152277200	50300	50300	50300	50300	32
153	20240513	160500	152277200	50300	50300	50300	50300	0
154	20240513	160400	152277200	50300	50300	50300	50300	0
155	20240513	160300	152277200	50300	50300	50300	50300	0
156	20240513	160200	152277200	50300	50300	50300	50300	0
157	20240513	160100	152277200	50300	50300	50300	50300	0
158	20240513	160000	152277200	50300	50300	50300	50300	0
159	20240513	155900	152277200	50300	50300	50300	50300	0
160	20240513	155800	152277200	50300	50300	50300	50300	0
161	20240513	155700	152277200	50300	50300	50300	50300	0
162	20240513	155600	152277200	50300	50300	50300	50300	0
163	20240513	155500	152277200	50300	50300	50300	50300	0
164	20240513	155400	152277200	50300	50300	50300	50300	0
165	20240513	155300	152277200	50300	50300	50300	50300	0
166	20240513	155200	152277200	50300	50300	50300	50300	0
167	20240513	155100	152277200	50300	50300	50300	50300	0
168	20240513	155000	152277200	50300	50300	50300	50300	0
169	20240513	154900	152277200	50300	50300	50300	50300	0
170	20240513	154800	152277200	50300	50300	50300	50300	0
171	20240513	154700	152277200	50300	50300	50300	50300	0
172	20240513	154600	152277200	50300	50300	50300	50300	0
173	20240513	154500	152277200	50300	50300	50300	50300	0
174	20240513	154400	152277200	50300	50300	50300	50300	0
175	20240513	154300	152277200	50300	50300	50300	50300	0
176	20240513	154200	152277200	50300	50300	50300	50300	0
177	20240513	154100	152277200	50300	50300	50300	50300	0
178	20240513	154000	152277200	50300	50300	50300	50300	0
179	20240513	153900	152277200	50300	50300	50300	50300	0
180	20240513	153800	152277200	50300	50300	50300	50300	0
181	20240513	153700	152277200	50300	50300	50300	50300	0
182	20240513	153600	152277200	50300	50300	50300	50300	32
183	20240513	153500	152277200	50300	50300	50300	50300	0
184	20240513	153400	152277200	50300	50300	50300	50300	0
185	20240513	153300	152277200	50300	50300	50300	50300	0
186	20240513	153200	152277200	50300	50300	50300	50300	0
187	20240513	153100	152277200	50300	50300	50300	50300	0
188	20240513	153000	152277200	50300	50300	50300	50300	32
189	20240513	152900	150667600	49900	49900	49900	49900	0
190	20240513	152800	150667600	49900	49900	49900	49900	0
191	20240513	152700	150667600	49900	49900	49900	49900	0
192	20240513	152600	150667600	49900	49900	49900	49900	0
193	20240513	152500	150667600	49900	49900	49900	49900	0
194	20240513	152400	150667600	49900	49900	49900	49900	0
195	20240513	152300	150667600	49900	49900	49900	49900	0
196	20240513	152200	150667600	49900	49900	49900	49900	0
197	20240513	152100	150667600	49900	49900	49900	49900	0
198	20240513	152000	150667600	49900	49900	49900	49900	0
199	20240513	151900	150667600	49900	49900	49900	49900	1
200	20240513	151800	150617700	49900	49900	49900	49900	2
201	20240513	151700	150517900	49850	49850	49850	49850	0
202	20240513	151600	150517900	49850	49850	49850	49850	0
203	20240513	151500	150517900	49850	49850	49850	49850	0
204	20240513	151400	150517900	49850	49850	49850	49850	0
205	20240513	151300	150517900	49850	49850	49850	49850	0
206	20240513	151200	150517900	49850	49850	49850	49850	1
207	20240513	151100	150468050	49800	49800	49800	49800	0
208	20240513	151000	150468050	49800	49800	49800	49800	3
209	20240513	150900	150318650	49800	49800	49800	49800	0
210	20240513	150800	150318650	49800	49800	49800	49800	0
211	20240513	150700	150318650	49800	49800	49800	49800	0
212	20240513	150600	150318650	49800	49900	49900	49800	4
213	20240513	150500	150119150	49850	49850	49850	49850	1
214	20240513	150400	150069300	49850	49850	49850	49850	0
215	20240513	150300	150069300	49850	49850	49850	49850	34
216	20240513	150200	148374400	49950	49950	49950	49950	0
217	20240513	150100	148374400	49950	49950	49950	49950	0
218	20240513	150000	148374400	49950	49950	49950	49950	0
219	20240513	145900	148374400	49950	49950	49950	49950	0
220	20240513	145800	148374400	49950	49950	49950	49950	0
221	20240513	145700	148374400	49950	49950	49950	49950	0
222	20240513	145600	148374400	49950	49950	49950	49950	0
223	20240513	145500	148374400	49950	49950	49950	49950	0
224	20240513	145400	148374400	49950	49950	49950	49950	0
225	20240513	145300	148374400	49950	49950	49950	49950	0
226	20240513	145200	148374400	49950	49950	49950	49950	0
227	20240513	145100	148374400	49950	49950	49950	49950	0
228	20240513	145000	148374400	49950	49950	49950	49950	0
229	20240513	144900	148374400	49950	49950	49950	49950	0
230	20240513	144800	148374400	49950	49950	49950	49950	0
231	20240513	144700	148374400	49950	49950	49950	49950	0
232	20240513	144600	148374400	49950	49950	49950	49950	0
233	20240513	144500	148374400	49950	49950	49950	49950	0
234	20240513	144400	148374400	49950	49950	49950	49950	0
235	20240513	144300	148374400	49950	49950	49950	49950	0
236	20240513	144200	148374400	49950	49950	49950	49950	0
237	20240513	144100	148374400	49950	49950	49950	49950	47
238	20240513	144000	146026750	50000	50200	50600	50000	260
239	20240513	143900	133013650	50000	50000	50000	50000	10
240	20240513	143800	132513650	49950	49950	49950	49950	0
241	20240513	143700	132513650	49950	49950	49950	49950	81
242	20240513	143600	128467700	49900	49900	49900	49900	24
243	20240513	143500	127270100	49900	49900	49900	49900	12
244	20240513	143400	126671300	49850	49800	49850	49800	82
245	20240513	143300	122583750	49850	49850	49850	49850	1
246	20240513	143200	122533900	50000	50000	50000	50000	0
247	20240513	143100	122533900	50000	50000	50000	50000	0
248	20240513	143000	122533900	50000	50000	50000	50000	0
249	20240513	142900	122533900	50000	50000	50000	50000	0
250	20240513	142800	122533900	50000	50000	50000	50000	0
251	20240513	142700	122533900	50000	50000	50000	50000	0
252	20240513	142600	122533900	50000	50000	50000	50000	5
253	20240513	142500	122283900	49900	49900	49900	49900	100
254	20240513	142400	117293900	49800	49800	49800	49800	0
255	20240513	142300	117293900	49800	49800	49800	49800	0
256	20240513	142200	117293900	49800	49800	49800	49800	0
257	20240513	142100	117293900	49800	49800	49800	49800	0
258	20240513	142000	117293900	49800	49800	49800	49800	0
259	20240513	141900	117293900	49800	49800	49800	49800	0
260	20240513	141800	117293900	49800	49800	49800	49800	0
261	20240513	141700	117293900	49800	49800	49800	49800	0
262	20240513	141600	117293900	49800	49800	49800	49800	0
263	20240513	141500	117293900	49800	49800	49800	49800	0
264	20240513	141400	117293900	49800	49800	49800	49800	0
265	20240513	141300	117293900	49800	49800	49800	49800	0
266	20240513	141200	117293900	49800	49800	49800	49800	0
267	20240513	141100	117293900	49800	49800	49800	49800	0
268	20240513	141000	117293900	49800	49800	49800	49800	0
269	20240513	140900	117293900	49800	49800	49800	49800	0
270	20240513	140800	117293900	49800	49800	49800	49800	0
271	20240513	140700	117293900	49800	49800	49800	49800	0
272	20240513	140600	117293900	49800	49800	49800	49800	172
273	20240513	140500	108728300	49900	49900	49900	49900	0
274	20240513	140400	108728300	49900	49900	49900	49900	0
275	20240513	140300	108728300	49900	50200	50200	49900	313
276	20240513	140200	93101200	50100	50100	50100	50100	12
277	20240513	140100	92500000	50200	50100	50200	50000	168
278	20240513	140000	84083300	50200	50200	50200	50200	1
279	20240513	135900	84033100	49900	49900	49900	49750	248
280	20240513	135800	71681950	49950	50000	50000	49950	2
281	20240513	135700	71582000	50100	50200	50200	50100	2
282	20240513	135600	71481700	50100	50200	50200	50100	246
283	20240513	135500	59156900	50400	50100	50400	50100	111
284	20240513	135400	53590700	50100	50100	50100	50100	2
285	20240513	135300	53490500	50100	50100	50100	50100	0
286	20240513	135200	53490500	50100	49900	50100	49900	29
287	20240513	135100	52041800	49800	49800	49800	49800	0
288	20240513	135000	52041800	49800	49800	49800	49800	0
289	20240513	134900	52041800	49800	49800	49800	49800	0
290	20240513	134800	52041800	49800	49800	49800	49800	95
291	20240513	134700	47310800	49750	49800	49800	49750	57
292	20240513	134600	44474500	49900	49900	49900	49900	0
293	20240513	134500	44474500	49900	49900	49900	49900	0
294	20240513	134400	44474500	49900	49900	49900	49900	0
295	20240513	134300	44474500	49900	49900	49900	49900	0
296	20240513	134200	44474500	49900	49900	49900	49900	0
297	20240513	134100	44474500	49900	49900	49900	49900	0
298	20240513	134000	44474500	49900	49900	49900	49900	0
299	20240513	133900	44474500	49900	49900	49900	49900	0
300	20240513	133800	44474500	49900	49900	49900	49900	0
301	20240513	133700	44474500	49900	49900	49900	49900	0
302	20240513	133600	44474500	49900	49900	49900	49900	0
303	20240513	133500	44474500	49900	49900	49900	49900	0
304	20240513	133400	44474500	49900	49900	49900	49900	0
305	20240513	133300	44474500	49900	49900	49900	49900	0
306	20240513	133200	44474500	49900	49900	49900	49900	0
307	20240513	133100	44474500	49900	49900	49900	49900	5
308	20240513	133000	44225000	49800	49800	49800	49800	0
309	20240513	132900	44225000	49800	49800	49800	49800	0
310	20240513	132800	44225000	49800	49800	49800	49800	13
311	20240513	132700	43577600	49900	49900	49900	49900	0
312	20240513	132600	43577600	49900	49900	49900	49900	0
313	20240513	132500	43577600	49900	49850	49900	49850	2
314	20240513	132400	43477850	49800	49800	49800	49800	0
315	20240513	132300	43477850	49800	49800	49800	49800	0
316	20240513	132200	43477850	49800	49800	49800	49800	0
317	20240513	132100	43477850	49800	49800	49800	49800	0
318	20240513	132000	43477850	49800	49800	49800	49800	103
319	20240513	131900	38348450	49900	49900	49900	49900	0
320	20240513	131800	38348450	49900	49900	49900	49900	0
321	20240513	131700	38348450	49900	49900	49900	49900	0
322	20240513	131600	38348450	49900	49900	49900	49900	0
323	20240513	131500	38348450	49900	49900	49900	49900	0
324	20240513	131400	38348450	49900	49900	49900	49900	0
325	20240513	131300	38348450	49900	49900	49900	49900	0
326	20240513	131200	38348450	49900	49900	49900	49900	0
327	20240513	131100	38348450	49900	49900	49900	49900	0
328	20240513	131000	38348450	49900	49950	49950	49900	6
329	20240513	130900	38048950	49950	49950	49950	49950	0
330	20240513	130800	38048950	49950	49950	49950	49950	0
331	20240513	130700	38048950	49950	49950	49950	49950	0
332	20240513	130600	38048950	49950	49950	49950	49950	0
333	20240513	130500	38048950	49950	49950	49950	49950	0
334	20240513	130400	38048950	49950	49950	49950	49950	0
335	20240513	130300	38048950	49950	49950	49950	49950	0
336	20240513	130200	38048950	49950	49950	49950	49950	0
337	20240513	130100	38048950	49950	49950	49950	49950	0
338	20240513	130000	38048950	49950	49950	49950	49950	1
339	20240513	125900	37999000	49950	49950	49950	49950	0
340	20240513	125800	37999000	49950	49950	49950	49950	0
341	20240513	125700	37999000	49950	49950	49950	49950	0
342	20240513	125600	37999000	49950	49950	49950	49950	0
343	20240513	125500	37999000	49950	49950	49950	49950	0
344	20240513	125400	37999000	49950	49950	49950	49950	0
345	20240513	125300	37999000	49950	49900	49950	49900	10
346	20240513	125200	37499950	49900	49900	49900	49900	0
347	20240513	125100	37499950	49900	49900	49900	49900	0
348	20240513	125000	37499950	49900	49900	49900	49900	0
349	20240513	124900	37499950	49900	49900	49900	49900	0
350	20240513	124800	37499950	49900	49900	49900	49900	0
351	20240513	124700	37499950	49900	49900	49900	49900	0
352	20240513	124600	37499950	49900	49900	49900	49900	0
353	20240513	124500	37499950	49900	49900	49900	49900	0
354	20240513	124400	37499950	49900	49900	49900	49900	0
355	20240513	124300	37499950	49900	49900	49900	49900	0
356	20240513	124200	37499950	49900	49900	49900	49900	0
357	20240513	124100	37499950	49900	49900	49900	49900	0
358	20240513	124000	37499950	49900	49900	49900	49900	0
359	20240513	123900	37499950	49900	49900	49900	49900	0
360	20240513	123800	37499950	49900	49900	49900	49900	0
361	20240513	123700	37499950	49900	49900	49900	49900	0
362	20240513	123600	37499950	49900	49900	49900	49900	0
363	20240513	123500	37499950	49900	49900	49900	49900	0
364	20240513	123400	37499950	49900	49900	49900	49900	0
365	20240513	123300	37499950	49900	49900	49900	49900	0
366	20240513	123200	37499950	49900	49900	49900	49900	0
367	20240513	123100	37499950	49900	49900	49900	49900	1
368	20240513	123000	37450050	49850	49850	49850	49850	0
369	20240513	122900	37450050	49850	49850	49850	49850	0
370	20240513	122800	37450050	49850	49850	49850	49850	0
371	20240513	122700	37450050	49850	49850	49850	49850	0
372	20240513	122600	37450050	49850	49850	49850	49850	0
373	20240513	122500	37450050	49850	49850	49850	49850	30
374	20240513	122400	35954550	49800	49800	49800	49800	0
375	20240513	122300	35954550	49800	49800	49800	49800	0
376	20240513	122200	35954550	49800	49800	49800	49800	0
377	20240513	122100	35954550	49800	49800	49800	49800	0
378	20240513	122000	35954550	49800	49800	49800	49800	0
379	20240513	121900	35954550	49800	49800	49800	49800	0
380	20240513	121800	35954550	49800	49800	49800	49800	0
381	20240513	121700	35954550	49800	49800	49800	49800	0
382	20240513	121600	35954550	49800	49800	49800	49800	0
383	20240513	121500	35954550	49800	49800	49800	49800	0
384	20240513	121400	35954550	49800	49800	49800	49800	145
385	20240513	121300	28733550	49800	49800	49800	49800	1
386	20240513	121200	28683750	49800	49800	49800	49800	1
387	20240513	121100	28633950	49850	49850	49850	49850	1
388	20240513	121000	28584100	49850	49850	49850	49850	2
389	20240513	120900	28484400	49750	49750	49750	49750	0
390	20240513	120800	28484400	49750	49750	49750	49750	0
391	20240513	120700	28484400	49750	49750	49750	49750	0
392	20240513	120600	28484400	49750	49750	49750	49750	0
393	20240513	120500	28484400	49750	49750	49750	49750	0
394	20240513	120400	28484400	49750	49750	49750	49750	0
395	20240513	120300	28484400	49750	49750	49750	49750	0
396	20240513	120200	28484400	49750	49750	49750	49750	0
397	20240513	120100	28484400	49750	49750	49750	49750	0
398	20240513	120000	28484400	49750	49750	49750	49750	0
399	20240513	115900	28484400	49750	49750	49750	49750	0
400	20240513	115800	28484400	49750	49750	49750	49750	0
401	20240513	115700	28484400	49750	49750	49750	49750	0
402	20240513	115600	28484400	49750	49750	49750	49750	0
403	20240513	115500	28484400	49750	49750	49750	49750	0
404	20240513	115400	28484400	49750	49750	49750	49750	0
405	20240513	115300	28484400	49750	49750	49750	49750	0
406	20240513	115200	28484400	49750	49750	49750	49750	0
407	20240513	115100	28484400	49750	49750	49750	49750	0
408	20240513	115000	28484400	49750	49750	49750	49750	0
409	20240513	114900	28484400	49750	49750	49750	49750	0
410	20240513	114800	28484400	49750	49750	49750	49750	0
411	20240513	114700	28484400	49750	49750	49750	49750	0
412	20240513	114600	28484400	49750	49750	49750	49750	0
413	20240513	114500	28484400	49750	49750	49750	49750	0
414	20240513	114400	28484400	49750	49750	49750	49750	0
415	20240513	114300	28484400	49750	49750	49750	49750	0
416	20240513	114200	28484400	49750	49750	49750	49750	0
417	20240513	114100	28484400	49750	49750	49750	49750	2
418	20240513	114000	28384900	49800	49800	49800	49800	0
419	20240513	113900	28384900	49800	49800	49800	49800	0
420	20240513	113800	28384900	49800	49900	49900	49800	185
421	20240513	113700	19171600	49850	49850	49850	49850	0
422	20240513	113600	19171600	49850	49850	49850	49850	0
423	20240513	113500	19171600	49850	49850	49850	49850	0
424	20240513	113400	19171600	49850	49850	49850	49850	0
425	20240513	113300	19171600	49850	49850	49850	49850	0
426	20240513	113200	19171600	49850	49850	49850	49850	0
427	20240513	113100	19171600	49850	49850	49850	49850	0
428	20240513	113000	19171600	49850	49850	49850	49850	0
429	20240513	112900	19171600	49850	49850	49850	49850	0
430	20240513	112800	19171600	49850	49850	49850	49850	0
431	20240513	112700	19171600	49850	49850	49850	49850	0
432	20240513	112600	19171600	49850	49900	49900	49850	8
433	20240513	112500	18772700	49800	49800	49800	49800	0
434	20240513	112400	18772700	49800	49800	49800	49800	0
435	20240513	112300	18772700	49800	49800	49800	49800	0
436	20240513	112200	18772700	49800	49800	49800	49800	0
437	20240513	112100	18772700	49800	49800	49800	49800	0
438	20240513	112000	18772700	49800	49800	49800	49800	0
439	20240513	111900	18772700	49800	49800	49800	49800	0
440	20240513	111800	18772700	49800	49800	49800	49800	0
441	20240513	111700	18772700	49800	49800	49800	49800	0
442	20240513	111600	18772700	49800	49800	49800	49800	0
443	20240513	111500	18772700	49800	49800	49800	49800	0
444	20240513	111400	18772700	49800	49800	49800	49800	0
445	20240513	111300	18772700	49800	49800	49800	49800	0
446	20240513	111200	18772700	49800	49800	49800	49800	0
447	20240513	111100	18772700	49800	49800	49800	49800	0
448	20240513	111000	18772700	49800	49800	49800	49800	0
449	20240513	110900	18772700	49800	49800	49800	49800	0
450	20240513	110800	18772700	49800	49800	49800	49800	0
451	20240513	110700	18772700	49800	49800	49800	49800	0
452	20240513	110600	18772700	49800	49800	49800	49800	0
453	20240513	110500	18772700	49800	49800	49800	49800	0
454	20240513	110400	18772700	49800	49800	49800	49800	0
455	20240513	110300	18772700	49800	49800	49800	49800	0
456	20240513	110200	18772700	49800	49800	49800	49800	0
457	20240513	110100	18772700	49800	49800	49800	49800	0
458	20240513	110000	18772700	49800	49800	49800	49800	0
459	20240513	105900	18772700	49800	49800	49800	49800	0
460	20240513	105800	18772700	49800	49800	49800	49800	0
461	20240513	105700	18772700	49800	49800	49800	49800	0
462	20240513	105600	18772700	49800	49850	49850	49800	16
463	20240513	105500	17975800	49900	49900	49900	49900	0
464	20240513	105400	17975800	49900	49900	49900	49900	0
465	20240513	105300	17975800	49900	49900	49900	49900	21
466	20240513	105200	16927900	49900	49950	49950	49900	21
467	20240513	105100	15879950	50000	50000	50000	50000	0
468	20240513	105000	15879950	50000	50000	50000	50000	0
469	20240513	104900	15879950	50000	50000	50000	50000	0
470	20240513	104800	15879950	50000	50000	50000	50000	0
471	20240513	104700	15879950	50000	50000	50000	50000	0
472	20240513	104600	15879950	50000	50000	50000	50000	0
473	20240513	104500	15879950	50000	50000	50000	50000	0
474	20240513	104400	15879950	50000	50000	50000	50000	0
475	20240513	104300	15879950	50000	50000	50000	50000	0
476	20240513	104200	15879950	50000	50000	50000	50000	0
477	20240513	104100	15879950	50000	50000	50000	50000	0
478	20240513	104000	15879950	50000	50000	50000	50000	0
479	20240513	103900	15879950	50000	49900	50000	49900	173
480	20240513	103800	7241550	49950	49850	49950	49850	101
481	20240513	103700	2197000	49950	49850	49950	49850	2
482	20240513	103600	2097200	49950	49950	49950	49950	1
483	20240513	103500	2047250	49800	49800	49800	49800	0
484	20240513	103400	2047250	49800	49800	49800	49800	0
485	20240513	103300	2047250	49800	49800	49800	49800	0
486	20240513	103200	2047250	49800	49800	49800	49800	0
487	20240513	103100	2047250	49800	49800	49800	49800	0
488	20240513	103000	2047250	49800	49950	49950	49800	20
489	20240513	102900	1050800	50000	50000	50000	50000	0
490	20240513	102800	1050800	50000	50000	50000	50000	0
491	20240513	102700	1050800	50000	50000	50000	50000	0
492	20240513	102600	1050800	50000	50000	50000	50000	0
493	20240513	102500	1050800	50000	50000	50000	50000	0
494	20240513	102400	1050800	50000	50000	50000	50000	0
495	20240513	102300	1050800	50000	50000	50000	50000	0
496	20240513	102200	1050800	50000	50000	50000	50000	0
497	20240513	102100	1050800	50000	50000	50000	50000	0
498	20240513	102000	1050800	50000	50000	50000	50000	0
499	20240513	101900	1050800	50000	50000	50000	50000	0
500	20240513	101800	1050800	50000	50000	50000	50000	0
501	20240513	101700	1050800	50000	50000	50000	50000	0
502	20240513	101600	1050800	50000	50000	50000	50000	0
503	20240513	101500	1050800	50000	50000	50000	50000	0
504	20240513	101400	1050800	50000	50000	50000	50000	0
505	20240513	101300	1050800	50000	50000	50000	50000	0
506	20240513	101200	1050800	50000	50000	50000	50000	0
507	20240513	101100	1050800	50000	50000	50000	50000	0
508	20240513	101000	1050800	50000	50100	50100	50000	15
509	20240513	100900	300600	50100	50100	50100	50100	0
510	20240513	100800	300600	50100	50100	50100	50100	0
511	20240513	100700	300600	50100	50100	50100	50100	1
512	20240513	100600	250500	50100	50100	50100	50100	0
513	20240513	100500	250500	50100	50100	50100	50100	0
514	20240513	100400	250500	50100	50100	50100	50100	0
515	20240513	100300	250500	50100	50100	50100	50100	0
516	20240513	100200	250500	50100	50100	50100	50100	0
517	20240513	100100	250500	50100	50100	50100	50100	0
518	20240513	100000	250500	50100	50100	50100	50100	0
519	20240513	095900	250500	50100	50100	50100	50100	0
520	20240513	095800	250500	50100	50100	50100	50100	0
521	20240513	095700	250500	50100	50100	50100	50100	0
522	20240513	095600	250500	50100	50100	50100	50100	0
523	20240513	095500	250500	50100	50100	50100	50100	0
524	20240513	095400	250500	50100	50100	50100	50100	0
525	20240513	095300	250500	50100	50100	50100	50100	0
526	20240513	095200	250500	50100	50100	50100	50100	0
527	20240513	095100	250500	50100	50100	50100	50100	0
528	20240513	095000	250500	50100	50100	50100	50100	0
529	20240513	094900	250500	50100	50100	50100	50100	0
530	20240513	094800	250500	50100	50100	50100	50100	0
531	20240513	094700	250500	50100	50100	50100	50100	0
532	20240513	094600	250500	50100	50100	50100	50100	0
533	20240513	094500	250500	50100	50100	50100	50100	0
534	20240513	094400	250500	50100	50100	50100	50100	0
535	20240513	094300	250500	50100	50100	50100	50100	0
536	20240513	094200	250500	50100	50100	50100	50100	0
537	20240513	094100	250500	50100	50100	50100	50100	0
538	20240513	094000	250500	50100	50100	50100	50100	0
539	20240513	093900	250500	50100	50100	50100	50100	0
540	20240513	093800	250500	50100	50100	50100	50100	0
541	20240513	093700	250500	50100	50100	50100	50100	0
542	20240513	093600	250500	50100	50100	50100	50100	0
543	20240513	093500	250500	50100	50100	50100	50100	0
544	20240513	093400	250500	50100	50100	50100	50100	0
545	20240513	093300	250500	50100	50100	50100	50100	0
546	20240513	093200	250500	50100	50100	50100	50100	0
547	20240513	093100	250500	50100	50100	50100	50100	0
548	20240513	093000	250500	50100	50100	50100	50100	0
549	20240513	092900	250500	50100	50100	50100	50100	0
550	20240513	092800	250500	50100	50100	50100	50100	0
551	20240513	092700	250500	50100	50100	50100	50100	0
552	20240513	092600	250500	50100	50100	50100	50100	0
553	20240513	092500	250500	50100	50100	50100	50100	0
554	20240513	092400	250500	50100	50100	50100	50100	0
555	20240513	092300	250500	50100	50100	50100	50100	0
556	20240513	092200	250500	50100	50100	50100	50100	0
557	20240513	092100	250500	50100	50100	50100	50100	0
558	20240513	092000	250500	50100	50100	50100	50100	0
559	20240513	091900	250500	50100	50100	50100	50100	0
560	20240513	091800	250500	50100	50100	50100	50100	0
561	20240513	091700	250500	50100	50100	50100	50100	4
562	20240513	091600	50100	50100	50100	50100	50100	0
563	20240513	091500	50100	50100	50100	50100	50100	0
564	20240513	091400	50100	50100	50100	50100	50100	0
565	20240513	091300	50100	50100	50100	50100	50100	1
566	20240513	091200	0	50000	50000	50000	50000	0
567	20240513	091100	0	50000	50000	50000	50000	0
568	20240513	091000	0	50000	50000	50000	50000	0
569	20240513	090900	0	50000	50000	50000	50000	0
570	20240513	090800	0	50000	50000	50000	50000	0
571	20240513	090700	0	50000	50000	50000	50000	0
572	20240513	090600	0	50000	50000	50000	50000	0
573	20240513	090500	0	50000	50000	50000	50000	0
574	20240513	090400	0	50000	50000	50000	50000	0
575	20240513	090300	0	50000	50000	50000	50000	0
576	20240513	090200	0	50000	50000	50000	50000	0
577	20240513	090100	0	50000	50000	50000	50000	0
578	20240513	090000	0	50000	50000	50000	50000	0