KissMeData/002170/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183500	12586200	49950	49950	49950	49950	45
3	20240405	183400	12586200	49950	49950	49950	49950	0
4	20240405	183300	12586200	49950	49950	49950	49950	0
5	20240405	183200	12586200	49950	49950	49950	49950	0
6	20240405	183100	12586200	49950	49950	49950	49950	0
7	20240405	183000	12586200	49950	49950	49950	49950	0
8	20240405	182900	12586200	49950	49950	49950	49950	0
9	20240405	182800	12586200	49950	49950	49950	49950	0
10	20240405	182700	12586200	49950	49950	49950	49950	0
11	20240405	182600	12586200	49950	49950	49950	49950	0
12	20240405	182500	12586200	49950	49950	49950	49950	0
13	20240405	182400	12586200	49950	49950	49950	49950	0
14	20240405	182300	12586200	49950	49950	49950	49950	0
15	20240405	182200	12586200	49950	49950	49950	49950	0
16	20240405	182100	12586200	49950	49950	49950	49950	0
17	20240405	182000	12586200	49950	49950	49950	49950	0
18	20240405	181900	12586200	49950	49950	49950	49950	0
19	20240405	181800	12586200	49950	49950	49950	49950	0
20	20240405	181700	12586200	49950	49950	49950	49950	0
21	20240405	181600	12586200	49950	49950	49950	49950	0
22	20240405	181500	12586200	49950	49950	49950	49950	0
23	20240405	181400	12586200	49950	49950	49950	49950	0
24	20240405	181300	12586200	49950	49950	49950	49950	0
25	20240405	181200	12586200	49950	49950	49950	49950	0
26	20240405	181100	12586200	49950	49950	49950	49950	0
27	20240405	181000	12586200	49950	49950	49950	49950	0
28	20240405	180900	12586200	49950	49950	49950	49950	0
29	20240405	180800	12586200	49950	49950	49950	49950	0
30	20240405	180700	12586200	49950	49950	49950	49950	0
31	20240405	180600	12586200	49950	49950	49950	49950	0
32	20240405	180500	12586200	49950	49950	49950	49950	45
33	20240405	180400	12586200	49950	49950	49950	49950	0
34	20240405	180300	12586200	49950	49950	49950	49950	0
35	20240405	180200	12586200	49950	49950	49950	49950	0
36	20240405	180100	12586200	49950	49950	49950	49950	0
37	20240405	180000	12586200	49950	49950	49950	49950	0
38	20240405	175900	12586200	49950	49950	49950	49950	0
39	20240405	175800	12586200	49950	49950	49950	49950	0
40	20240405	175700	12586200	49950	49950	49950	49950	0
41	20240405	175600	12586200	49950	49950	49950	49950	0
42	20240405	175500	12586200	49950	49950	49950	49950	0
43	20240405	175400	12586200	49950	49950	49950	49950	0
44	20240405	175300	12586200	49950	49950	49950	49950	0
45	20240405	175200	12586200	49950	49950	49950	49950	0
46	20240405	175100	12586200	49950	49950	49950	49950	0
47	20240405	175000	12586200	49950	49950	49950	49950	0
48	20240405	174900	12586200	49950	49950	49950	49950	0
49	20240405	174800	12586200	49950	49950	49950	49950	0
50	20240405	174700	12586200	49950	49950	49950	49950	0
51	20240405	174600	12586200	49950	49950	49950	49950	0
52	20240405	174500	12586200	49950	49950	49950	49950	0
53	20240405	174400	12586200	49950	49950	49950	49950	0
54	20240405	174300	12586200	49950	49950	49950	49950	0
55	20240405	174200	12586200	49950	49950	49950	49950	0
56	20240405	174100	12586200	49950	49950	49950	49950	0
57	20240405	174000	12586200	49950	49950	49950	49950	0
58	20240405	173900	12586200	49950	49950	49950	49950	0
59	20240405	173800	12586200	49950	49950	49950	49950	0
60	20240405	173700	12586200	49950	49950	49950	49950	0
61	20240405	173600	12586200	49950	49950	49950	49950	0
62	20240405	173500	12586200	49950	49950	49950	49950	45
63	20240405	173400	12586200	49950	49950	49950	49950	0
64	20240405	173300	12586200	49950	49950	49950	49950	0
65	20240405	173200	12586200	49950	49950	49950	49950	0
66	20240405	173100	12586200	49950	49950	49950	49950	0
67	20240405	173000	12586200	49950	49950	49950	49950	0
68	20240405	172900	12586200	49950	49950	49950	49950	0
69	20240405	172800	12586200	49950	49950	49950	49950	0
70	20240405	172700	12586200	49950	49950	49950	49950	0
71	20240405	172600	12586200	49950	49950	49950	49950	0
72	20240405	172500	12586200	49950	49950	49950	49950	0
73	20240405	172400	12586200	49950	49950	49950	49950	0
74	20240405	172300	12586200	49950	49950	49950	49950	0
75	20240405	172200	12586200	49950	49950	49950	49950	0
76	20240405	172100	12586200	49950	49950	49950	49950	0
77	20240405	172000	12586200	49950	49950	49950	49950	0
78	20240405	171900	12586200	49950	49950	49950	49950	0
79	20240405	171800	12586200	49950	49950	49950	49950	0
80	20240405	171700	12586200	49950	49950	49950	49950	0
81	20240405	171600	12586200	49950	49950	49950	49950	0
82	20240405	171500	12586200	49950	49950	49950	49950	0
83	20240405	171400	12586200	49950	49950	49950	49950	0
84	20240405	171300	12586200	49950	49950	49950	49950	0
85	20240405	171200	12586200	49950	49950	49950	49950	0
86	20240405	171100	12586200	49950	49950	49950	49950	0
87	20240405	171000	12586200	49950	49950	49950	49950	0
88	20240405	170900	12586200	49950	49950	49950	49950	0
89	20240405	170800	12586200	49950	49950	49950	49950	0
90	20240405	170700	12586200	49950	49950	49950	49950	0
91	20240405	170600	12586200	49950	49950	49950	49950	0
92	20240405	170500	12586200	49950	49950	49950	49950	45
93	20240405	170400	12586200	49950	49950	49950	49950	0
94	20240405	170300	12586200	49950	49950	49950	49950	0
95	20240405	170200	12586200	49950	49950	49950	49950	0
96	20240405	170100	12586200	49950	49950	49950	49950	0
97	20240405	170000	12586200	49950	49950	49950	49950	0
98	20240405	165900	12586200	49950	49950	49950	49950	0
99	20240405	165800	12586200	49950	49950	49950	49950	0
100	20240405	165700	12586200	49950	49950	49950	49950	0
101	20240405	165600	12586200	49950	49950	49950	49950	0
102	20240405	165500	12586200	49950	49950	49950	49950	0
103	20240405	165400	12586200	49950	49950	49950	49950	0
104	20240405	165300	12586200	49950	49950	49950	49950	0
105	20240405	165200	12586200	49950	49950	49950	49950	0
106	20240405	165100	12586200	49950	49950	49950	49950	0
107	20240405	165000	12586200	49950	49950	49950	49950	0
108	20240405	164900	12586200	49950	49950	49950	49950	0
109	20240405	164800	12586200	49950	49950	49950	49950	0
110	20240405	164700	12586200	49950	49950	49950	49950	0
111	20240405	164600	12586200	49950	49950	49950	49950	0
112	20240405	164500	12586200	49950	49950	49950	49950	0
113	20240405	164400	12586200	49950	49950	49950	49950	0
114	20240405	164300	12586200	49950	49950	49950	49950	0
115	20240405	164200	12586200	49950	49950	49950	49950	0
116	20240405	164100	12586200	49950	49950	49950	49950	0
117	20240405	164000	12586200	49950	49950	49950	49950	0
118	20240405	163900	12586200	49950	49950	49950	49950	0
119	20240405	163800	12586200	49950	49950	49950	49950	0
120	20240405	163700	12586200	49950	49950	49950	49950	0
121	20240405	163600	12586200	49950	49950	49950	49950	0
122	20240405	163500	12586200	49950	49950	49950	49950	45
123	20240405	163400	12586200	49950	49950	49950	49950	0
124	20240405	163300	12586200	49950	49950	49950	49950	0
125	20240405	163200	12586200	49950	49950	49950	49950	0
126	20240405	163100	12586200	49950	49950	49950	49950	0
127	20240405	163000	12586200	49950	49950	49950	49950	0
128	20240405	162900	12586200	49950	49950	49950	49950	0
129	20240405	162800	12586200	49950	49950	49950	49950	0
130	20240405	162700	12586200	49950	49950	49950	49950	0
131	20240405	162600	12586200	49950	49950	49950	49950	0
132	20240405	162500	12586200	49950	49950	49950	49950	0
133	20240405	162400	12586200	49950	49950	49950	49950	0
134	20240405	162300	12586200	49950	49950	49950	49950	0
135	20240405	162200	12586200	49950	49950	49950	49950	0
136	20240405	162100	12586200	49950	49950	49950	49950	0
137	20240405	162000	12586200	49950	49950	49950	49950	0
138	20240405	161900	12586200	49950	49950	49950	49950	0
139	20240405	161800	12586200	49950	49950	49950	49950	0
140	20240405	161700	12586200	49950	49950	49950	49950	0
141	20240405	161600	12586200	49950	49950	49950	49950	0
142	20240405	161500	12586200	49950	49950	49950	49950	0
143	20240405	161400	12586200	49950	49950	49950	49950	0
144	20240405	161300	12586200	49950	49950	49950	49950	0
145	20240405	161200	12586200	49950	49950	49950	49950	0
146	20240405	161100	12586200	49950	49950	49950	49950	0
147	20240405	161000	12586200	49950	49950	49950	49950	0
148	20240405	160900	12586200	49950	49950	49950	49950	0
149	20240405	160800	12586200	49950	49950	49950	49950	0
150	20240405	160700	12586200	49950	49950	49950	49950	0
151	20240405	160600	12586200	49950	49950	49950	49950	0
152	20240405	160500	12586200	49950	49950	49950	49950	45
153	20240405	160400	12586200	49950	49950	49950	49950	0
154	20240405	160300	12586200	49950	49950	49950	49950	0
155	20240405	160200	12586200	49950	49950	49950	49950	0
156	20240405	160100	12586200	49950	49950	49950	49950	0
157	20240405	160000	12586200	49950	49950	49950	49950	0
158	20240405	155900	12586200	49950	49950	49950	49950	0
159	20240405	155800	12586200	49950	49950	49950	49950	0
160	20240405	155700	12586200	49950	49950	49950	49950	0
161	20240405	155600	12586200	49950	49950	49950	49950	0
162	20240405	155500	12586200	49950	49950	49950	49950	0
163	20240405	155400	12586200	49950	49950	49950	49950	0
164	20240405	155300	12586200	49950	49950	49950	49950	0
165	20240405	155200	12586200	49950	49950	49950	49950	0
166	20240405	155100	12586200	49950	49950	49950	49950	0
167	20240405	155000	12586200	49950	49950	49950	49950	0
168	20240405	154900	12586200	49950	49950	49950	49950	0
169	20240405	154800	12586200	49950	49950	49950	49950	0
170	20240405	154700	12586200	49950	49950	49950	49950	0
171	20240405	154600	12586200	49950	49950	49950	49950	0
172	20240405	154500	12586200	49950	49950	49950	49950	0
173	20240405	154400	12586200	49950	49950	49950	49950	0
174	20240405	154300	12586200	49950	49950	49950	49950	0
175	20240405	154200	12586200	49950	49950	49950	49950	0
176	20240405	154100	12586200	49950	49950	49950	49950	0
177	20240405	154000	12586200	49950	49950	49950	49950	0
178	20240405	153900	12586200	49950	49950	49950	49950	0
179	20240405	153800	12586200	49950	49950	49950	49950	0
180	20240405	153700	12586200	49950	49950	49950	49950	0
181	20240405	153600	12586200	49950	49950	49950	49950	0
182	20240405	153500	12586200	49950	49950	49950	49950	45
183	20240405	153400	12586200	49950	49950	49950	49950	0
184	20240405	153300	12586200	49950	49950	49950	49950	0
185	20240405	153200	12586200	49950	49950	49950	49950	0
186	20240405	153100	12586200	49950	49950	49950	49950	0
187	20240405	153000	12586200	49950	49950	49950	49950	45
188	20240405	152900	10338450	49950	49950	49950	49950	0
189	20240405	152800	10338450	49950	49950	49950	49950	0
190	20240405	152700	10338450	49950	49950	49950	49950	0
191	20240405	152600	10338450	49950	49950	49950	49950	0
192	20240405	152500	10338450	49950	49950	49950	49950	0
193	20240405	152400	10338450	49950	49950	49950	49950	0
194	20240405	152300	10338450	49950	49950	49950	49950	0
195	20240405	152200	10338450	49950	49950	49950	49950	0
196	20240405	152100	10338450	49950	49950	49950	49950	0
197	20240405	152000	10338450	49950	49950	49950	49950	0
198	20240405	151900	10338450	49950	49950	49950	49950	50
199	20240405	151800	7840950	49900	49900	49900	49900	0
200	20240405	151700	7840950	49900	49900	49900	49900	1
201	20240405	151600	7791050	49900	49900	49900	49900	0
202	20240405	151500	7791050	49900	49900	49900	49900	0
203	20240405	151400	7791050	49900	49900	49900	49900	0
204	20240405	151300	7791050	49900	49900	49900	49900	0
205	20240405	151200	7791050	49900	49900	49900	49900	0
206	20240405	151100	7791050	49900	49900	49900	49900	0
207	20240405	151000	7791050	49900	49900	49900	49900	1
208	20240405	150900	7741150	49850	49850	49850	49850	0
209	20240405	150800	7741150	49850	49850	49850	49850	0
210	20240405	150700	7741150	49850	49850	49850	49850	0
211	20240405	150600	7741150	49850	49850	49850	49850	0
212	20240405	150500	7741150	49850	49850	49850	49850	0
213	20240405	150400	7741150	49850	49850	49850	49850	0
214	20240405	150300	7741150	49850	49850	49850	49850	0
215	20240405	150200	7741150	49850	49850	49850	49850	0
216	20240405	150100	7741150	49850	49850	49850	49850	0
217	20240405	150000	7741150	49850	49850	49850	49850	1
218	20240405	145900	7691300	49850	49850	49850	49850	0
219	20240405	145800	7691300	49850	49850	49850	49850	0
220	20240405	145700	7691300	49850	49850	49850	49850	0
221	20240405	145600	7691300	49850	49850	49850	49850	0
222	20240405	145500	7691300	49850	49850	49850	49850	0
223	20240405	145400	7691300	49850	49850	49850	49850	0
224	20240405	145300	7691300	49850	49850	49850	49850	0
225	20240405	145200	7691300	49850	49850	49850	49850	0
226	20240405	145100	7691300	49850	49850	49850	49850	0
227	20240405	145000	7691300	49850	49850	49850	49850	0
228	20240405	144900	7691300	49850	49850	49850	49850	0
229	20240405	144800	7691300	49850	49850	49850	49850	0
230	20240405	144700	7691300	49850	49850	49850	49850	1
231	20240405	144600	7641450	49950	49950	49950	49950	3
232	20240405	144500	7491600	49900	49900	49900	49900	0
233	20240405	144400	7491600	49900	49900	49900	49900	0
234	20240405	144300	7491600	49900	49900	49900	49900	0
235	20240405	144200	7491600	49900	49900	49900	49900	0
236	20240405	144100	7491600	49900	49900	49900	49900	0
237	20240405	144000	7491600	49900	49900	49900	49900	0
238	20240405	143900	7491600	49900	49900	49900	49900	0
239	20240405	143800	7491600	49900	49900	49900	49900	0
240	20240405	143700	7491600	49900	49900	49900	49900	0
241	20240405	143600	7491600	49900	49900	49900	49900	0
242	20240405	143500	7491600	49900	49900	49900	49900	0
243	20240405	143400	7491600	49900	49900	49900	49900	0
244	20240405	143300	7491600	49900	49900	49900	49900	1
245	20240405	143200	7441700	49950	49950	49950	49950	0
246	20240405	143100	7441700	49950	49950	49950	49950	0
247	20240405	143000	7441700	49950	49950	49950	49950	0
248	20240405	142900	7441700	49950	49950	49950	49950	0
249	20240405	142800	7441700	49950	49950	49950	49950	0
250	20240405	142700	7441700	49950	49950	49950	49950	0
251	20240405	142600	7441700	49950	49950	49950	49950	1
252	20240405	142500	7391750	49850	49850	49850	49850	0
253	20240405	142400	7391750	49850	49850	49850	49850	0
254	20240405	142300	7391750	49850	49850	49850	49850	0
255	20240405	142200	7391750	49850	49850	49850	49850	0
256	20240405	142100	7391750	49850	49850	49850	49850	0
257	20240405	142000	7391750	49850	49850	49850	49850	1
258	20240405	141900	7341900	49850	49850	49850	49850	0
259	20240405	141800	7341900	49850	49850	49850	49850	0
260	20240405	141700	7341900	49850	49850	49850	49850	0
261	20240405	141600	7341900	49850	49850	49850	49850	0
262	20240405	141500	7341900	49850	49850	49850	49850	0
263	20240405	141400	7341900	49850	49850	49850	49850	0
264	20240405	141300	7341900	49850	49850	49850	49850	0
265	20240405	141200	7341900	49850	49850	49850	49850	0
266	20240405	141100	7341900	49850	49850	49850	49850	0
267	20240405	141000	7341900	49850	49850	49850	49850	0
268	20240405	140900	7341900	49850	49850	49850	49850	0
269	20240405	140800	7341900	49850	49850	49850	49850	0
270	20240405	140700	7341900	49850	49850	49850	49850	1
271	20240405	140600	7292050	49850	49850	49850	49850	0
272	20240405	140500	7292050	49850	49850	49850	49850	0
273	20240405	140400	7292050	49850	49850	49850	49850	0
274	20240405	140300	7292050	49850	49850	49850	49850	0
275	20240405	140200	7292050	49850	49850	49850	49850	0
276	20240405	140100	7292050	49850	49850	49850	49850	0
277	20240405	140000	7292050	49850	49850	49850	49850	0
278	20240405	135900	7292050	49850	49850	49850	49850	0
279	20240405	135800	7292050	49850	49850	49850	49850	0
280	20240405	135700	7292050	49850	49850	49850	49850	0
281	20240405	135600	7292050	49850	49850	49850	49850	0
282	20240405	135500	7292050	49850	49850	49850	49850	0
283	20240405	135400	7292050	49850	49850	49850	49850	1
284	20240405	135300	7242200	49850	49850	49850	49850	0
285	20240405	135200	7242200	49850	49850	49850	49850	0
286	20240405	135100	7242200	49850	49850	49850	49850	0
287	20240405	135000	7242200	49850	49850	49850	49850	0
288	20240405	134900	7242200	49850	49850	49850	49850	0
289	20240405	134800	7242200	49850	49850	49850	49850	0
290	20240405	134700	7242200	49850	49850	49850	49850	0
291	20240405	134600	7242200	49850	49850	49850	49850	0
292	20240405	134500	7242200	49850	49850	49850	49850	0
293	20240405	134400	7242200	49850	49850	49850	49850	0
294	20240405	134300	7242200	49850	49850	49850	49850	0
295	20240405	134200	7242200	49850	49850	49850	49850	0
296	20240405	134100	7242200	49850	49850	49850	49850	1
297	20240405	134000	7192350	49850	49850	49850	49850	0
298	20240405	133900	7192350	49850	49850	49850	49850	0
299	20240405	133800	7192350	49850	49850	49850	49850	0
300	20240405	133700	7192350	49850	49850	49850	49850	0
301	20240405	133600	7192350	49850	49850	49850	49850	0
302	20240405	133500	7192350	49850	49850	49850	49850	0
303	20240405	133400	7192350	49850	49850	49850	49850	0
304	20240405	133300	7192350	49850	49850	49850	49850	0
305	20240405	133200	7192350	49850	49850	49850	49850	0
306	20240405	133100	7192350	49850	49850	49850	49850	0
307	20240405	133000	7192350	49850	49850	49850	49850	0
308	20240405	132900	7192350	49850	49850	49850	49850	0
309	20240405	132800	7192350	49850	49850	49850	49850	1
310	20240405	132700	7142500	49850	49850	49850	49850	0
311	20240405	132600	7142500	49850	49850	49850	49850	0
312	20240405	132500	7142500	49850	49850	49850	49850	0
313	20240405	132400	7142500	49850	49850	49850	49850	0
314	20240405	132300	7142500	49850	49850	49850	49850	0
315	20240405	132200	7142500	49850	49850	49850	49850	0
316	20240405	132100	7142500	49850	49850	49850	49850	4
317	20240405	132000	6943100	49900	49900	49900	49900	0
318	20240405	131900	6943100	49900	49900	49900	49900	0
319	20240405	131800	6943100	49900	49900	49900	49900	0
320	20240405	131700	6943100	49900	49900	49900	49900	6
321	20240405	131600	6643700	49850	49850	49850	49850	0
322	20240405	131500	6643700	49850	49850	49850	49850	1
323	20240405	131400	6593850	49850	49850	49850	49850	0
324	20240405	131300	6593850	49850	49850	49850	49850	0
325	20240405	131200	6593850	49850	49850	49850	49850	0
326	20240405	131100	6593850	49850	49850	49850	49850	0
327	20240405	131000	6593850	49850	49850	49850	49850	0
328	20240405	130900	6593850	49850	49850	49850	49850	0
329	20240405	130800	6593850	49850	49850	49850	49850	0
330	20240405	130700	6593850	49850	49850	49850	49850	0
331	20240405	130600	6593850	49850	49850	49850	49850	0
332	20240405	130500	6593850	49850	49850	49850	49850	0
333	20240405	130400	6593850	49850	49850	49850	49850	0
334	20240405	130300	6593850	49850	49850	49850	49850	0
335	20240405	130200	6593850	49850	49850	49850	49850	1
336	20240405	130100	6544000	49850	49850	49850	49850	4
337	20240405	130000	6344600	49900	49900	49900	49900	0
338	20240405	125900	6344600	49900	49900	49900	49900	0
339	20240405	125800	6344600	49900	49900	49900	49900	0
340	20240405	125700	6344600	49900	49900	49900	49900	0
341	20240405	125600	6344600	49900	49900	49900	49900	0
342	20240405	125500	6344600	49900	49900	49900	49900	10
343	20240405	125400	5845600	49900	49900	49900	49900	0
344	20240405	125300	5845600	49900	49900	49900	49900	0
345	20240405	125200	5845600	49900	49900	49900	49900	0
346	20240405	125100	5845600	49900	49900	49900	49900	0
347	20240405	125000	5845600	49900	49900	49900	49900	0
348	20240405	124900	5845600	49900	49900	49900	49900	1
349	20240405	124800	5795700	49900	49900	49900	49900	0
350	20240405	124700	5795700	49900	49900	49900	49900	0
351	20240405	124600	5795700	49900	49900	49900	49900	0
352	20240405	124500	5795700	49900	49900	49900	49900	0
353	20240405	124400	5795700	49900	49900	49900	49900	0
354	20240405	124300	5795700	49900	49900	49900	49900	0
355	20240405	124200	5795700	49900	49900	49900	49900	0
356	20240405	124100	5795700	49900	49900	49900	49900	0
357	20240405	124000	5795700	49900	49900	49900	49900	10
358	20240405	123900	5296700	49900	49900	49900	49900	0
359	20240405	123800	5296700	49900	49900	49900	49900	0
360	20240405	123700	5296700	49900	49900	49900	49900	0
361	20240405	123600	5296700	49900	49900	49900	49900	1
362	20240405	123500	5246800	49900	49900	49900	49900	0
363	20240405	123400	5246800	49900	49900	49900	49900	0
364	20240405	123300	5246800	49900	49900	49900	49900	0
365	20240405	123200	5246800	49900	49900	49900	49900	0
366	20240405	123100	5246800	49900	49900	49900	49900	0
367	20240405	123000	5246800	49900	49900	49900	49900	0
368	20240405	122900	5246800	49900	49900	49900	49900	0
369	20240405	122800	5246800	49900	49900	49900	49900	0
370	20240405	122700	5246800	49900	49900	49900	49900	0
371	20240405	122600	5246800	49900	49900	49900	49900	0
372	20240405	122500	5246800	49900	49900	49900	49900	0
373	20240405	122400	5246800	49900	49900	49900	49900	0
374	20240405	122300	5246800	49900	49900	49900	49900	1
375	20240405	122200	5196900	49900	49900	49900	49900	0
376	20240405	122100	5196900	49900	49900	49900	49900	0
377	20240405	122000	5196900	49900	49900	49900	49900	0
378	20240405	121900	5196900	49900	49900	49900	49900	0
379	20240405	121800	5196900	49900	49900	49900	49900	0
380	20240405	121700	5196900	49900	49900	49900	49900	0
381	20240405	121600	5196900	49900	49900	49900	49900	0
382	20240405	121500	5196900	49900	49900	49900	49900	0
383	20240405	121400	5196900	49900	49900	49900	49900	0
384	20240405	121300	5196900	49900	49900	49900	49900	0
385	20240405	121200	5196900	49900	49900	49900	49900	0
386	20240405	121100	5196900	49900	49900	49900	49900	0
387	20240405	121000	5196900	49900	49950	49950	49900	2
388	20240405	120900	5097050	49950	49950	49950	49950	0
389	20240405	120800	5097050	49950	49950	49950	49950	0
390	20240405	120700	5097050	49950	49950	49950	49950	0
391	20240405	120600	5097050	49950	49950	49950	49950	0
392	20240405	120500	5097050	49950	49950	49950	49950	0
393	20240405	120400	5097050	49950	49950	49950	49950	0
394	20240405	120300	5097050	49950	49950	49950	49950	0
395	20240405	120200	5097050	49950	49950	49950	49950	0
396	20240405	120100	5097050	49950	49950	49950	49950	0
397	20240405	120000	5097050	49950	49950	49950	49950	0
398	20240405	115900	5097050	49950	49950	49950	49950	0
399	20240405	115800	5097050	49950	49950	49950	49950	0
400	20240405	115700	5097050	49950	49950	49950	49950	8
401	20240405	115600	4697450	49950	49950	49950	49950	0
402	20240405	115500	4697450	49950	49950	49950	49950	0
403	20240405	115400	4697450	49950	49950	49950	49950	0
404	20240405	115300	4697450	49950	49950	49950	49950	0
405	20240405	115200	4697450	49950	49950	49950	49950	0
406	20240405	115100	4697450	49950	49950	49950	49950	0
407	20240405	115000	4697450	49950	49950	49950	49950	0
408	20240405	114900	4697450	49950	49950	49950	49950	0
409	20240405	114800	4697450	49950	49950	49950	49950	0
410	20240405	114700	4697450	49950	49950	49950	49950	0
411	20240405	114600	4697450	49950	49950	49950	49950	0
412	20240405	114500	4697450	49950	49950	49950	49950	0
413	20240405	114400	4697450	49950	49950	49950	49950	1
414	20240405	114300	4647500	49950	49950	49950	49950	0
415	20240405	114200	4647500	49950	49950	49950	49950	0
416	20240405	114100	4647500	49950	49950	49950	49950	0
417	20240405	114000	4647500	49950	49950	49950	49950	0
418	20240405	113900	4647500	49950	49950	49950	49950	0
419	20240405	113800	4647500	49950	49950	49950	49950	0
420	20240405	113700	4647500	49950	49950	49950	49950	10
421	20240405	113600	4148000	49900	49900	49900	49900	0
422	20240405	113500	4148000	49900	49900	49900	49900	0
423	20240405	113400	4148000	49900	49900	49900	49900	0
424	20240405	113300	4148000	49900	49900	49900	49900	0
425	20240405	113200	4148000	49900	49900	49900	49900	0
426	20240405	113100	4148000	49900	49900	49900	49900	1
427	20240405	113000	4098100	49900	49900	49900	49900	0
428	20240405	112900	4098100	49900	49900	49900	49900	0
429	20240405	112800	4098100	49900	49900	49900	49900	0
430	20240405	112700	4098100	49900	49900	49900	49900	0
431	20240405	112600	4098100	49900	49900	49900	49900	0
432	20240405	112500	4098100	49900	49900	49900	49900	0
433	20240405	112400	4098100	49900	49900	49900	49900	0
434	20240405	112300	4098100	49900	49900	49900	49900	0
435	20240405	112200	4098100	49900	49900	49900	49900	0
436	20240405	112100	4098100	49900	49900	49900	49900	0
437	20240405	112000	4098100	49900	49900	49900	49900	0
438	20240405	111900	4098100	49900	49900	49900	49900	0
439	20240405	111800	4098100	49900	49900	49900	49900	1
440	20240405	111700	4048200	49950	49950	49950	49950	5
441	20240405	111600	3798450	49950	49950	49950	49950	0
442	20240405	111500	3798450	49950	49950	49950	49950	0
443	20240405	111400	3798450	49950	49950	49950	49950	0
444	20240405	111300	3798450	49950	49950	49950	49950	0
445	20240405	111200	3798450	49950	49950	49950	49950	0
446	20240405	111100	3798450	49950	49950	49950	49950	0
447	20240405	111000	3798450	49950	49950	49950	49950	0
448	20240405	110900	3798450	49950	49950	49950	49950	0
449	20240405	110800	3798450	49950	49950	49950	49950	0
450	20240405	110700	3798450	49950	49950	49950	49950	0
451	20240405	110600	3798450	49950	49950	49950	49950	0
452	20240405	110500	3798450	49950	49950	49950	49950	1
453	20240405	110400	3748500	50000	50000	50000	50000	0
454	20240405	110300	3748500	50000	50000	50000	50000	0
455	20240405	110200	3748500	50000	50000	50000	50000	0
456	20240405	110100	3748500	50000	50000	50000	50000	0
457	20240405	110000	3748500	50000	50000	50000	50000	1
458	20240405	105900	3698500	49950	49950	49950	49950	0
459	20240405	105800	3698500	49950	49950	49950	49950	0
460	20240405	105700	3698500	49950	49950	49950	49950	0
461	20240405	105600	3698500	49950	49950	49950	49950	0
462	20240405	105500	3698500	49950	49950	49950	49950	0
463	20240405	105400	3698500	49950	49950	49950	49950	0
464	20240405	105300	3698500	49950	49950	49950	49950	25
465	20240405	105200	2449750	49950	49950	49950	49950	1
466	20240405	105100	2399800	49950	49950	49950	49950	0
467	20240405	105000	2399800	49950	49950	49950	49950	0
468	20240405	104900	2399800	49950	49950	49950	49950	0
469	20240405	104800	2399800	49950	49950	49950	49950	0
470	20240405	104700	2399800	49950	49950	49950	49950	0
471	20240405	104600	2399800	49950	49950	49950	49950	0
472	20240405	104500	2399800	49950	49950	49950	49950	0
473	20240405	104400	2399800	49950	49950	49950	49950	0
474	20240405	104300	2399800	49950	49950	49950	49950	0
475	20240405	104200	2399800	49950	49950	49950	49950	0
476	20240405	104100	2399800	49950	49950	49950	49950	0
477	20240405	104000	2399800	49950	49950	49950	49950	0
478	20240405	103900	2399800	49950	49950	49950	49950	1
479	20240405	103800	2349850	49950	49950	49950	49950	0
480	20240405	103700	2349850	49950	49950	49950	49950	0
481	20240405	103600	2349850	49950	49950	49950	49950	0
482	20240405	103500	2349850	49950	49950	49950	49950	0
483	20240405	103400	2349850	49950	49950	49950	49950	0
484	20240405	103300	2349850	49950	49950	49950	49950	0
485	20240405	103200	2349850	49950	49950	49950	49950	0
486	20240405	103100	2349850	49950	49950	49950	49950	0
487	20240405	103000	2349850	49950	49950	49950	49950	0
488	20240405	102900	2349850	49950	49950	49950	49950	0
489	20240405	102800	2349850	49950	49950	49950	49950	0
490	20240405	102700	2349850	49950	49950	49950	49950	0
491	20240405	102600	2349850	49950	49950	49950	49950	1
492	20240405	102500	2299900	50000	50000	50000	50000	0
493	20240405	102400	2299900	50000	50000	50000	50000	0
494	20240405	102300	2299900	50000	50000	50000	50000	0
495	20240405	102200	2299900	50000	50000	50000	50000	0
496	20240405	102100	2299900	50000	50000	50000	50000	7
497	20240405	102000	1949900	50100	50100	50100	50100	0
498	20240405	101900	1949900	50100	50100	50100	50100	0
499	20240405	101800	1949900	50100	50100	50100	50100	0
500	20240405	101700	1949900	50100	50100	50100	50100	0
501	20240405	101600	1949900	50100	50000	50100	50000	7
502	20240405	101500	1599700	49950	49950	49950	49950	0
503	20240405	101400	1599700	49950	49950	49950	49950	0
504	20240405	101300	1599700	49950	49950	49950	49950	0
505	20240405	101200	1599700	49950	49950	49950	49950	0
506	20240405	101100	1599700	49950	49950	49950	49950	0
507	20240405	101000	1599700	49950	49950	49950	49950	5
508	20240405	100900	1349950	50000	50000	50000	50000	9
509	20240405	100800	899950	50000	50000	50000	50000	0
510	20240405	100700	899950	50000	50000	50000	50000	0
511	20240405	100600	899950	50000	50000	50000	50000	0
512	20240405	100500	899950	50000	50000	50000	50000	0
513	20240405	100400	899950	50000	50000	50000	50000	0
514	20240405	100300	899950	50000	50000	50000	50000	0
515	20240405	100200	899950	50000	50000	50000	50000	0
516	20240405	100100	899950	50000	50000	50000	50000	0
517	20240405	100000	899950	50000	50000	50000	50000	0
518	20240405	095900	899950	50000	50000	50000	50000	0
519	20240405	095800	899950	50000	50000	50000	50000	0
520	20240405	095700	899950	50000	50000	50000	50000	6
521	20240405	095600	599950	49950	49950	49950	49950	0
522	20240405	095500	599950	49950	49950	49950	49950	0
523	20240405	095400	599950	49950	49950	49950	49950	0
524	20240405	095300	599950	49950	49950	49950	49950	0
525	20240405	095200	599950	49950	49950	49950	49950	0
526	20240405	095100	599950	49950	49950	49950	49950	0
527	20240405	095000	599950	49950	49950	49950	49950	0
528	20240405	094900	599950	49950	49950	49950	49950	0
529	20240405	094800	599950	49950	49950	49950	49950	0
530	20240405	094700	599950	49950	49950	49950	49950	0
531	20240405	094600	599950	49950	49950	49950	49950	0
532	20240405	094500	599950	49950	49950	49950	49950	0
533	20240405	094400	599950	49950	49950	49950	49950	0
534	20240405	094300	599950	49950	49950	49950	49950	0
535	20240405	094200	599950	49950	49950	49950	49950	0
536	20240405	094100	599950	49950	49950	49950	49950	0
537	20240405	094000	599950	49950	49950	49950	49950	0
538	20240405	093900	599950	49950	49950	49950	49950	0
539	20240405	093800	599950	49950	49950	49950	49950	0
540	20240405	093700	599950	49950	49950	49950	49950	0
541	20240405	093600	599950	49950	49950	49950	49950	0
542	20240405	093500	599950	49950	49950	49950	49950	0
543	20240405	093400	599950	49950	49950	49950	49950	0
544	20240405	093300	599950	49950	49950	49950	49950	0
545	20240405	093200	599950	49950	49950	49950	49950	0
546	20240405	093100	599950	49950	49950	49950	49950	0
547	20240405	093000	599950	49950	49950	49950	49950	0
548	20240405	092900	599950	49950	49950	49950	49950	0
549	20240405	092800	599950	49950	49950	49950	49950	0
550	20240405	092700	599950	49950	49950	49950	49950	0
551	20240405	092600	599950	49950	49950	49950	49950	0
552	20240405	092500	599950	49950	49950	49950	49950	0
553	20240405	092400	599950	49950	49950	49950	49950	1
554	20240405	092300	550000	50000	50000	50000	50000	0
555	20240405	092200	550000	50000	50000	50000	50000	0
556	20240405	092100	550000	50000	50000	50000	50000	0
557	20240405	092000	550000	50000	50000	50000	50000	0
558	20240405	091900	550000	50000	50000	50000	50000	0
559	20240405	091800	550000	50000	50000	50000	50000	10
560	20240405	091700	50000	50000	50000	50000	50000	0
561	20240405	091600	50000	50000	50000	50000	50000	0
562	20240405	091500	50000	50000	50000	50000	50000	0
563	20240405	091400	50000	50000	50000	50000	50000	0
564	20240405	091300	50000	50000	50000	50000	50000	0
565	20240405	091200	50000	50000	50000	50000	50000	0
566	20240405	091100	50000	50000	50000	50000	50000	1
567	20240405	091000	0	50300	50300	50300	50300	0
568	20240405	090900	0	50300	50300	50300	50300	0
569	20240405	090800	0	50300	50300	50300	50300	0
570	20240405	090700	0	50300	50300	50300	50300	0
571	20240405	090600	0	50300	50300	50300	50300	0
572	20240405	090500	0	50300	50300	50300	50300	0
573	20240405	090400	0	50300	50300	50300	50300	0
574	20240405	090300	0	50300	50300	50300	50300	0
575	20240405	090200	0	50300	50300	50300	50300	0
576	20240405	090100	0	50300	50300	50300	50300	0
577	20240405	090000	0	50300	50300	50300	50300	0