KissMeData/002170/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183500	156925000	50300	50300	50300	50300	26
3	20240403	183400	156925000	50300	50300	50300	50300	0
4	20240403	183300	156925000	50300	50300	50300	50300	0
5	20240403	183200	156925000	50300	50300	50300	50300	0
6	20240403	183100	156925000	50300	50300	50300	50300	0
7	20240403	183000	156925000	50300	50300	50300	50300	0
8	20240403	182900	156925000	50300	50300	50300	50300	0
9	20240403	182800	156925000	50300	50300	50300	50300	0
10	20240403	182700	156925000	50300	50300	50300	50300	0
11	20240403	182600	156925000	50300	50300	50300	50300	0
12	20240403	182500	156925000	50300	50300	50300	50300	0
13	20240403	182400	156925000	50300	50300	50300	50300	0
14	20240403	182300	156925000	50300	50300	50300	50300	0
15	20240403	182200	156925000	50300	50300	50300	50300	0
16	20240403	182100	156925000	50300	50300	50300	50300	0
17	20240403	182000	156925000	50300	50300	50300	50300	0
18	20240403	181900	156925000	50300	50300	50300	50300	0
19	20240403	181800	156925000	50300	50300	50300	50300	0
20	20240403	181700	156925000	50300	50300	50300	50300	0
21	20240403	181600	156925000	50300	50300	50300	50300	0
22	20240403	181500	156925000	50300	50300	50300	50300	0
23	20240403	181400	156925000	50300	50300	50300	50300	0
24	20240403	181300	156925000	50300	50300	50300	50300	0
25	20240403	181200	156925000	50300	50300	50300	50300	0
26	20240403	181100	156925000	50300	50300	50300	50300	0
27	20240403	181000	156925000	50300	50300	50300	50300	0
28	20240403	180900	156925000	50300	50300	50300	50300	0
29	20240403	180800	156925000	50300	50300	50300	50300	0
30	20240403	180700	156925000	50300	50300	50300	50300	0
31	20240403	180600	156925000	50300	50300	50300	50300	0
32	20240403	180500	156925000	50300	50300	50300	50300	26
33	20240403	180400	156925000	50300	50300	50300	50300	0
34	20240403	180300	156925000	50300	50300	50300	50300	0
35	20240403	180200	156925000	50300	50300	50300	50300	0
36	20240403	180100	156925000	50300	50300	50300	50300	0
37	20240403	180000	156925000	50300	50300	50300	50300	0
38	20240403	175900	156925000	50300	50300	50300	50300	0
39	20240403	175800	156925000	50300	50300	50300	50300	0
40	20240403	175700	156925000	50300	50300	50300	50300	0
41	20240403	175600	156925000	50300	50300	50300	50300	0
42	20240403	175500	156925000	50300	50300	50300	50300	0
43	20240403	175400	156925000	50300	50300	50300	50300	0
44	20240403	175300	156925000	50300	50300	50300	50300	0
45	20240403	175200	156925000	50300	50300	50300	50300	0
46	20240403	175100	156925000	50300	50300	50300	50300	0
47	20240403	175000	156925000	50300	50300	50300	50300	0
48	20240403	174900	156925000	50300	50300	50300	50300	0
49	20240403	174800	156925000	50300	50300	50300	50300	0
50	20240403	174700	156925000	50300	50300	50300	50300	0
51	20240403	174600	156925000	50300	50300	50300	50300	0
52	20240403	174500	156925000	50300	50300	50300	50300	0
53	20240403	174400	156925000	50300	50300	50300	50300	0
54	20240403	174300	156925000	50300	50300	50300	50300	0
55	20240403	174200	156925000	50300	50300	50300	50300	0
56	20240403	174100	156925000	50300	50300	50300	50300	0
57	20240403	174000	156925000	50300	50300	50300	50300	0
58	20240403	173900	156925000	50300	50300	50300	50300	0
59	20240403	173800	156925000	50300	50300	50300	50300	0
60	20240403	173700	156925000	50300	50300	50300	50300	0
61	20240403	173600	156925000	50300	50300	50300	50300	0
62	20240403	173500	156925000	50300	50300	50300	50300	26
63	20240403	173400	156925000	50300	50300	50300	50300	0
64	20240403	173300	156925000	50300	50300	50300	50300	0
65	20240403	173200	156925000	50300	50300	50300	50300	0
66	20240403	173100	156925000	50300	50300	50300	50300	0
67	20240403	173000	156925000	50300	50300	50300	50300	0
68	20240403	172900	156925000	50300	50300	50300	50300	0
69	20240403	172800	156925000	50300	50300	50300	50300	0
70	20240403	172700	156925000	50300	50300	50300	50300	0
71	20240403	172600	156925000	50300	50300	50300	50300	0
72	20240403	172500	156925000	50300	50300	50300	50300	0
73	20240403	172400	156925000	50300	50300	50300	50300	0
74	20240403	172300	156925000	50300	50300	50300	50300	0
75	20240403	172200	156925000	50300	50300	50300	50300	0
76	20240403	172100	156925000	50300	50300	50300	50300	0
77	20240403	172000	156925000	50300	50300	50300	50300	0
78	20240403	171900	156925000	50300	50300	50300	50300	0
79	20240403	171800	156925000	50300	50300	50300	50300	0
80	20240403	171700	156925000	50300	50300	50300	50300	0
81	20240403	171600	156925000	50300	50300	50300	50300	0
82	20240403	171500	156925000	50300	50300	50300	50300	0
83	20240403	171400	156925000	50300	50300	50300	50300	0
84	20240403	171300	156925000	50300	50300	50300	50300	0
85	20240403	171200	156925000	50300	50300	50300	50300	0
86	20240403	171100	156925000	50300	50300	50300	50300	0
87	20240403	171000	156925000	50300	50300	50300	50300	0
88	20240403	170900	156925000	50300	50300	50300	50300	0
89	20240403	170800	156925000	50300	50300	50300	50300	0
90	20240403	170700	156925000	50300	50300	50300	50300	0
91	20240403	170600	156925000	50300	50300	50300	50300	0
92	20240403	170500	156925000	50300	50300	50300	50300	26
93	20240403	170400	156925000	50300	50300	50300	50300	0
94	20240403	170300	156925000	50300	50300	50300	50300	0
95	20240403	170200	156925000	50300	50300	50300	50300	0
96	20240403	170100	156925000	50300	50300	50300	50300	0
97	20240403	170000	156925000	50300	50300	50300	50300	0
98	20240403	165900	156925000	50300	50300	50300	50300	0
99	20240403	165800	156925000	50300	50300	50300	50300	0
100	20240403	165700	156925000	50300	50300	50300	50300	0
101	20240403	165600	156925000	50300	50300	50300	50300	0
102	20240403	165500	156925000	50300	50300	50300	50300	0
103	20240403	165400	156925000	50300	50300	50300	50300	0
104	20240403	165300	156925000	50300	50300	50300	50300	0
105	20240403	165200	156925000	50300	50300	50300	50300	0
106	20240403	165100	156925000	50300	50300	50300	50300	0
107	20240403	165000	156925000	50300	50300	50300	50300	0
108	20240403	164900	156925000	50300	50300	50300	50300	0
109	20240403	164800	156925000	50300	50300	50300	50300	0
110	20240403	164700	156925000	50300	50300	50300	50300	0
111	20240403	164600	156925000	50300	50300	50300	50300	0
112	20240403	164500	156925000	50300	50300	50300	50300	0
113	20240403	164400	156925000	50300	50300	50300	50300	0
114	20240403	164300	156925000	50300	50300	50300	50300	0
115	20240403	164200	156925000	50300	50300	50300	50300	0
116	20240403	164100	156925000	50300	50300	50300	50300	0
117	20240403	164000	156925000	50300	50300	50300	50300	0
118	20240403	163900	156925000	50300	50300	50300	50300	0
119	20240403	163800	156925000	50300	50300	50300	50300	0
120	20240403	163700	156925000	50300	50300	50300	50300	0
121	20240403	163600	156925000	50300	50300	50300	50300	0
122	20240403	163500	156925000	50300	50300	50300	50300	26
123	20240403	163400	156925000	50300	50300	50300	50300	0
124	20240403	163300	156925000	50300	50300	50300	50300	0
125	20240403	163200	156925000	50300	50300	50300	50300	0
126	20240403	163100	156925000	50300	50300	50300	50300	0
127	20240403	163000	156925000	50300	50300	50300	50300	0
128	20240403	162900	156925000	50300	50300	50300	50300	0
129	20240403	162800	156925000	50300	50300	50300	50300	0
130	20240403	162700	156925000	50300	50300	50300	50300	0
131	20240403	162600	156925000	50300	50300	50300	50300	0
132	20240403	162500	156925000	50300	50300	50300	50300	0
133	20240403	162400	156925000	50300	50300	50300	50300	0
134	20240403	162300	156925000	50300	50300	50300	50300	0
135	20240403	162200	156925000	50300	50300	50300	50300	0
136	20240403	162100	156925000	50300	50300	50300	50300	0
137	20240403	162000	156925000	50300	50300	50300	50300	0
138	20240403	161900	156925000	50300	50300	50300	50300	0
139	20240403	161800	156925000	50300	50300	50300	50300	0
140	20240403	161700	156925000	50300	50300	50300	50300	0
141	20240403	161600	156925000	50300	50300	50300	50300	0
142	20240403	161500	156925000	50300	50300	50300	50300	0
143	20240403	161400	156925000	50300	50300	50300	50300	0
144	20240403	161300	156925000	50300	50300	50300	50300	0
145	20240403	161200	156925000	50300	50300	50300	50300	0
146	20240403	161100	156925000	50300	50300	50300	50300	0
147	20240403	161000	156925000	50300	50300	50300	50300	0
148	20240403	160900	156925000	50300	50300	50300	50300	0
149	20240403	160800	156925000	50300	50300	50300	50300	0
150	20240403	160700	156925000	50300	50300	50300	50300	0
151	20240403	160600	156925000	50300	50300	50300	50300	0
152	20240403	160500	156925000	50300	50300	50300	50300	26
153	20240403	160400	156925000	50300	50300	50300	50300	0
154	20240403	160300	156925000	50300	50300	50300	50300	0
155	20240403	160200	156925000	50300	50300	50300	50300	0
156	20240403	160100	156925000	50300	50300	50300	50300	0
157	20240403	160000	156925000	50300	50300	50300	50300	0
158	20240403	155900	156925000	50300	50300	50300	50300	0
159	20240403	155800	156925000	50300	50300	50300	50300	0
160	20240403	155700	156925000	50300	50300	50300	50300	0
161	20240403	155600	156925000	50300	50300	50300	50300	0
162	20240403	155500	156925000	50300	50300	50300	50300	0
163	20240403	155400	156925000	50300	50300	50300	50300	0
164	20240403	155300	156925000	50300	50300	50300	50300	0
165	20240403	155200	156925000	50300	50300	50300	50300	0
166	20240403	155100	156925000	50300	50300	50300	50300	0
167	20240403	155000	156925000	50300	50300	50300	50300	0
168	20240403	154900	156925000	50300	50300	50300	50300	0
169	20240403	154800	156925000	50300	50300	50300	50300	0
170	20240403	154700	156925000	50300	50300	50300	50300	0
171	20240403	154600	156925000	50300	50300	50300	50300	0
172	20240403	154500	156925000	50300	50300	50300	50300	0
173	20240403	154400	156925000	50300	50300	50300	50300	0
174	20240403	154300	156925000	50300	50300	50300	50300	0
175	20240403	154200	156925000	50300	50300	50300	50300	0
176	20240403	154100	156925000	50300	50300	50300	50300	0
177	20240403	154000	156925000	50300	50300	50300	50300	0
178	20240403	153900	156925000	50300	50300	50300	50300	0
179	20240403	153800	156925000	50300	50300	50300	50300	0
180	20240403	153700	156925000	50300	50300	50300	50300	0
181	20240403	153600	156925000	50300	50300	50300	50300	0
182	20240403	153500	156925000	50300	50300	50300	50300	26
183	20240403	153400	156925000	50300	50300	50300	50300	0
184	20240403	153300	156925000	50300	50300	50300	50300	0
185	20240403	153200	156925000	50300	50300	50300	50300	0
186	20240403	153100	156925000	50300	50300	50300	50300	0
187	20240403	153000	156925000	50300	50300	50300	50300	26
188	20240403	152900	155617200	50200	50200	50200	50200	0
189	20240403	152800	155617200	50200	50200	50200	50200	0
190	20240403	152700	155617200	50200	50200	50200	50200	0
191	20240403	152600	155617200	50200	50200	50200	50200	0
192	20240403	152500	155617200	50200	50200	50200	50200	0
193	20240403	152400	155617200	50200	50200	50200	50200	0
194	20240403	152300	155617200	50200	50200	50200	50200	0
195	20240403	152200	155617200	50200	50200	50200	50200	0
196	20240403	152100	155617200	50200	50200	50200	50200	0
197	20240403	152000	155617200	50200	50200	50200	50200	0
198	20240403	151900	155617200	50200	50200	50200	50200	0
199	20240403	151800	155617200	50200	50200	50200	50200	0
200	20240403	151700	155617200	50200	50200	50200	50200	3
201	20240403	151600	155466600	50200	50200	50200	50200	0
202	20240403	151500	155466600	50200	50200	50200	50200	0
203	20240403	151400	155466600	50200	50200	50200	50200	0
204	20240403	151300	155466600	50200	50200	50200	50200	0
205	20240403	151200	155466600	50200	50200	50200	50200	0
206	20240403	151100	155466600	50200	50200	50200	50200	0
207	20240403	151000	155466600	50200	50200	50200	50200	30
208	20240403	150900	153960600	50200	50200	50200	50200	0
209	20240403	150800	153960600	50200	50200	50200	50200	0
210	20240403	150700	153960600	50200	50200	50200	50200	0
211	20240403	150600	153960600	50200	50200	50200	50200	0
212	20240403	150500	153960600	50200	50200	50200	50200	0
213	20240403	150400	153960600	50200	50200	50200	50200	0
214	20240403	150300	153960600	50200	50200	50200	50200	0
215	20240403	150200	153960600	50200	50200	50200	50200	0
216	20240403	150100	153960600	50200	50200	50200	50200	0
217	20240403	150000	153960600	50200	50200	50200	50200	0
218	20240403	145900	153960600	50200	50200	50200	50200	0
219	20240403	145800	153960600	50200	50200	50200	50200	0
220	20240403	145700	153960600	50200	50200	50200	50200	0
221	20240403	145600	153960600	50200	50200	50200	50200	0
222	20240403	145500	153960600	50200	50200	50200	50200	0
223	20240403	145400	153960600	50200	50200	50200	50200	0
224	20240403	145300	153960600	50200	50200	50200	50200	0
225	20240403	145200	153960600	50200	50200	50200	50200	0
226	20240403	145100	153960600	50200	50200	50200	50200	0
227	20240403	145000	153960600	50200	50200	50200	50200	0
228	20240403	144900	153960600	50200	50200	50200	50200	0
229	20240403	144800	153960600	50200	50200	50200	50200	0
230	20240403	144700	153960600	50200	50300	50300	50200	11
231	20240403	144600	153407400	50200	50200	50200	50200	0
232	20240403	144500	153407400	50200	50200	50200	50200	0
233	20240403	144400	153407400	50200	50200	50200	50200	8
234	20240403	144300	153005800	50300	50300	50300	50300	0
235	20240403	144200	153005800	50300	50300	50300	50300	0
236	20240403	144100	153005800	50300	50300	50300	50300	2
237	20240403	144000	152905200	50200	50200	50200	50200	0
238	20240403	143900	152905200	50200	50200	50200	50200	0
239	20240403	143800	152905200	50200	50200	50200	50200	0
240	20240403	143700	152905200	50200	50200	50200	50200	0
241	20240403	143600	152905200	50200	50200	50200	50200	0
242	20240403	143500	152905200	50200	50200	50200	50200	0
243	20240403	143400	152905200	50200	50200	50200	50200	0
244	20240403	143300	152905200	50200	50200	50200	50200	0
245	20240403	143200	152905200	50200	50200	50200	50200	0
246	20240403	143100	152905200	50200	50200	50200	50200	0
247	20240403	143000	152905200	50200	50200	50200	50200	0
248	20240403	142900	152905200	50200	50200	50200	50200	2
249	20240403	142800	152804800	50200	50200	50200	50200	0
250	20240403	142700	152804800	50200	50200	50200	50200	0
251	20240403	142600	152804800	50200	50200	50200	50200	0
252	20240403	142500	152804800	50200	50200	50200	50200	0
253	20240403	142400	152804800	50200	50200	50200	50200	0
254	20240403	142300	152804800	50200	50200	50200	50200	0
255	20240403	142200	152804800	50200	50200	50200	50200	0
256	20240403	142100	152804800	50200	50200	50200	50200	0
257	20240403	142000	152804800	50200	50200	50200	50200	0
258	20240403	141900	152804800	50200	50200	50200	50200	0
259	20240403	141800	152804800	50200	50200	50200	50200	0
260	20240403	141700	152804800	50200	50200	50200	50200	0
261	20240403	141600	152804800	50200	50200	50200	50200	0
262	20240403	141500	152804800	50200	50200	50200	50200	0
263	20240403	141400	152804800	50200	50200	50200	50200	0
264	20240403	141300	152804800	50200	50200	50200	50200	0
265	20240403	141200	152804800	50200	50200	50200	50200	0
266	20240403	141100	152804800	50200	50200	50200	50200	0
267	20240403	141000	152804800	50200	50200	50200	50200	0
268	20240403	140900	152804800	50200	50200	50200	50200	0
269	20240403	140800	152804800	50200	50200	50200	50200	0
270	20240403	140700	152804800	50200	50200	50200	50200	0
271	20240403	140600	152804800	50200	50200	50200	50200	0
272	20240403	140500	152804800	50200	50200	50200	50200	0
273	20240403	140400	152804800	50200	50200	50200	50200	0
274	20240403	140300	152804800	50200	50200	50200	50200	0
275	20240403	140200	152804800	50200	50200	50200	50200	0
276	20240403	140100	152804800	50200	50200	50200	50200	0
277	20240403	140000	152804800	50200	50200	50200	50200	0
278	20240403	135900	152804800	50200	50200	50200	50200	0
279	20240403	135800	152804800	50200	50200	50200	50200	0
280	20240403	135700	152804800	50200	50200	50200	50200	0
281	20240403	135600	152804800	50200	50200	50200	50200	0
282	20240403	135500	152804800	50200	50200	50200	50200	0
283	20240403	135400	152804800	50200	50200	50200	50200	0
284	20240403	135300	152804800	50200	50200	50200	50200	0
285	20240403	135200	152804800	50200	50200	50200	50200	0
286	20240403	135100	152804800	50200	50200	50200	50200	0
287	20240403	135000	152804800	50200	50200	50200	50200	0
288	20240403	134900	152804800	50200	50200	50200	50200	0
289	20240403	134800	152804800	50200	50300	50300	50200	134
290	20240403	134700	146066600	50200	50200	50200	50200	0
291	20240403	134600	146066600	50200	50200	50200	50200	0
292	20240403	134500	146066600	50200	50200	50200	50200	0
293	20240403	134400	146066600	50200	50200	50200	50200	0
294	20240403	134300	146066600	50200	50200	50200	50200	0
295	20240403	134200	146066600	50200	50200	50200	50200	0
296	20240403	134100	146066600	50200	50200	50200	50200	76
297	20240403	134000	142251400	50300	50300	50300	50300	0
298	20240403	133900	142251400	50300	50300	50300	50300	0
299	20240403	133800	142251400	50300	50300	50300	50300	0
300	20240403	133700	142251400	50300	50300	50300	50300	0
301	20240403	133600	142251400	50300	50300	50300	50300	0
302	20240403	133500	142251400	50300	50300	50300	50300	0
303	20240403	133400	142251400	50300	50300	50300	50300	0
304	20240403	133300	142251400	50300	50300	50300	50300	0
305	20240403	133200	142251400	50300	50300	50300	50300	0
306	20240403	133100	142251400	50300	50300	50300	50300	14
307	20240403	133000	141547200	50300	50300	50300	50300	0
308	20240403	132900	141547200	50300	50200	50300	50100	483
309	20240403	132800	117259500	50100	50100	50100	50100	0
310	20240403	132700	117259500	50100	50100	50100	50100	1
311	20240403	132600	117209400	50200	50200	50200	50200	0
312	20240403	132500	117209400	50200	50200	50200	50200	1
313	20240403	132400	117159200	50100	50100	50100	50100	0
314	20240403	132300	117159200	50100	50100	50100	50100	0
315	20240403	132200	117159200	50100	50100	50100	50100	0
316	20240403	132100	117159200	50100	50100	50100	50100	0
317	20240403	132000	117159200	50100	50100	50100	50100	0
318	20240403	131900	117159200	50100	50100	50100	50100	0
319	20240403	131800	117159200	50100	50100	50100	50100	25
320	20240403	131700	115906700	50100	50000	50100	50000	149
321	20240403	131600	108445700	49950	49950	49950	49950	0
322	20240403	131500	108445700	49950	49950	49950	49950	0
323	20240403	131400	108445700	49950	49950	49950	49950	0
324	20240403	131300	108445700	49950	49950	49950	49950	0
325	20240403	131200	108445700	49950	49950	49950	49950	0
326	20240403	131100	108445700	49950	49950	49950	49950	0
327	20240403	131000	108445700	49950	49950	49950	49950	5
328	20240403	130900	108195950	49900	49900	49900	49900	0
329	20240403	130800	108195950	49900	49900	49900	49900	0
330	20240403	130700	108195950	49900	49900	49900	49900	0
331	20240403	130600	108195950	49900	49900	49900	49900	0
332	20240403	130500	108195950	49900	49900	49900	49900	0
333	20240403	130400	108195950	49900	49900	49900	49900	0
334	20240403	130300	108195950	49900	49900	49900	49900	0
335	20240403	130200	108195950	49900	49900	49900	49900	0
336	20240403	130100	108195950	49900	49900	49900	49900	0
337	20240403	130000	108195950	49900	49900	49900	49900	0
338	20240403	125900	108195950	49900	49900	49900	49900	0
339	20240403	125800	108195950	49900	49900	49900	49900	0
340	20240403	125700	108195950	49900	49900	49900	49900	0
341	20240403	125600	108195950	49900	49900	49900	49900	0
342	20240403	125500	108195950	49900	49900	49900	49900	0
343	20240403	125400	108195950	49900	49900	49900	49900	0
344	20240403	125300	108195950	49900	49900	49900	49900	0
345	20240403	125200	108195950	49900	49900	49900	49900	0
346	20240403	125100	108195950	49900	49900	49900	49900	0
347	20240403	125000	108195950	49900	49900	49900	49900	0
348	20240403	124900	108195950	49900	49900	49900	49900	0
349	20240403	124800	108195950	49900	49900	49900	49900	0
350	20240403	124700	108195950	49900	49900	49900	49900	154
351	20240403	124600	100511350	49850	49850	49850	49850	0
352	20240403	124500	100511350	49850	49850	49850	49850	0
353	20240403	124400	100511350	49850	49850	49850	49850	0
354	20240403	124300	100511350	49850	49850	49850	49850	0
355	20240403	124200	100511350	49850	49850	49850	49850	0
356	20240403	124100	100511350	49850	49850	49850	49850	0
357	20240403	124000	100511350	49850	49850	49850	49850	0
358	20240403	123900	100511350	49850	49850	49850	49850	0
359	20240403	123800	100511350	49850	49850	49850	49850	0
360	20240403	123700	100511350	49850	49850	49850	49850	0
361	20240403	123600	100511350	49850	49900	49900	49850	267
362	20240403	123500	87189750	49950	49950	49950	49950	0
363	20240403	123400	87189750	49950	49950	49950	49950	0
364	20240403	123300	87189750	49950	49950	49950	49950	0
365	20240403	123200	87189750	49950	49950	49950	49950	0
366	20240403	123100	87189750	49950	49950	49950	49950	0
367	20240403	123000	87189750	49950	49950	49950	49950	0
368	20240403	122900	87189750	49950	49950	49950	49950	0
369	20240403	122800	87189750	49950	49950	49950	49950	0
370	20240403	122700	87189750	49950	50000	50000	49950	14
371	20240403	122600	86489950	50000	50000	50000	50000	1
372	20240403	122500	86439950	50000	50000	50000	50000	1
373	20240403	122400	86389950	50000	50000	50000	50000	0
374	20240403	122300	86389950	50000	50000	50000	50000	0
375	20240403	122200	86389950	50000	50000	50000	50000	1
376	20240403	122100	86339950	50000	50000	50000	50000	1
377	20240403	122000	86289950	49950	49950	49950	49950	0
378	20240403	121900	86289950	49950	49950	49950	49950	0
379	20240403	121800	86289950	49950	49950	49950	49950	0
380	20240403	121700	86289950	49950	49950	49950	49950	0
381	20240403	121600	86289950	49950	49950	49950	49950	0
382	20240403	121500	86289950	49950	49950	49950	49950	0
383	20240403	121400	86289950	49950	49950	49950	49950	0
384	20240403	121300	86289950	49950	49950	49950	49950	0
385	20240403	121200	86289950	49950	49950	49950	49950	0
386	20240403	121100	86289950	49950	49950	49950	49950	0
387	20240403	121000	86289950	49950	49950	49950	49950	6
388	20240403	120900	85990250	49950	49950	49950	49950	0
389	20240403	120800	85990250	49950	49950	49950	49950	0
390	20240403	120700	85990250	49950	49950	49950	49950	0
391	20240403	120600	85990250	49950	49950	49950	49950	0
392	20240403	120500	85990250	49950	49950	49950	49950	0
393	20240403	120400	85990250	49950	49950	49950	49950	0
394	20240403	120300	85990250	49950	49950	49950	49950	0
395	20240403	120200	85990250	49950	49950	49950	49950	0
396	20240403	120100	85990250	49950	49950	49950	49950	0
397	20240403	120000	85990250	49950	49950	49950	49950	0
398	20240403	115900	85990250	49950	49950	49950	49950	0
399	20240403	115800	85990250	49950	49950	49950	49950	0
400	20240403	115700	85990250	49950	49950	49950	49950	0
401	20240403	115600	85990250	49950	49950	49950	49950	0
402	20240403	115500	85990250	49950	49950	49950	49950	0
403	20240403	115400	85990250	49950	49950	49950	49950	0
404	20240403	115300	85990250	49950	49950	49950	49950	0
405	20240403	115200	85990250	49950	49950	49950	49950	0
406	20240403	115100	85990250	49950	49950	49950	49950	0
407	20240403	115000	85990250	49950	49950	49950	49950	0
408	20240403	114900	85990250	49950	49950	49950	49950	0
409	20240403	114800	85990250	49950	49950	49950	49950	0
410	20240403	114700	85990250	49950	49950	49950	49950	0
411	20240403	114600	85990250	49950	49950	49950	49950	0
412	20240403	114500	85990250	49950	49950	49950	49950	0
413	20240403	114400	85990250	49950	49950	49950	49950	0
414	20240403	114300	85990250	49950	49950	49950	49950	0
415	20240403	114200	85990250	49950	49950	49950	49950	0
416	20240403	114100	85990250	49950	49950	49950	49950	0
417	20240403	114000	85990250	49950	49950	49950	49950	0
418	20240403	113900	85990250	49950	49950	49950	49950	0
419	20240403	113800	85990250	49950	49950	49950	49950	0
420	20240403	113700	85990250	49950	49950	49950	49950	0
421	20240403	113600	85990250	49950	49950	49950	49950	0
422	20240403	113500	85990250	49950	49950	49950	49950	0
423	20240403	113400	85990250	49950	49950	49950	49950	0
424	20240403	113300	85990250	49950	49950	49950	49950	0
425	20240403	113200	85990250	49950	49950	49950	49950	0
426	20240403	113100	85990250	49950	49950	49950	49950	123
427	20240403	113000	79846400	50000	50000	50000	50000	0
428	20240403	112900	79846400	50000	50000	50000	50000	21
429	20240403	112800	78796400	50000	50000	50000	50000	2
430	20240403	112700	78696400	50000	50000	50000	50000	0
431	20240403	112600	78696400	50000	50000	50000	50000	0
432	20240403	112500	78696400	50000	50000	50000	50000	1
433	20240403	112400	78646400	49950	49950	49950	49950	0
434	20240403	112300	78646400	49950	49950	49950	49950	0
435	20240403	112200	78646400	49950	49950	49950	49950	0
436	20240403	112100	78646400	49950	49950	49950	49950	0
437	20240403	112000	78646400	49950	49950	49950	49950	0
438	20240403	111900	78646400	49950	49950	49950	49950	0
439	20240403	111800	78646400	49950	49950	49950	49950	0
440	20240403	111700	78646400	49950	49950	49950	49950	0
441	20240403	111600	78646400	49950	49950	49950	49950	0
442	20240403	111500	78646400	49950	49950	49950	49950	0
443	20240403	111400	78646400	49950	49950	49950	49950	0
444	20240403	111300	78646400	49950	49950	49950	49950	0
445	20240403	111200	78646400	49950	49950	49950	49950	0
446	20240403	111100	78646400	49950	49950	49950	49950	0
447	20240403	111000	78646400	49950	49950	49950	49950	6
448	20240403	110900	78346700	50000	50000	50000	50000	0
449	20240403	110800	78346700	50000	50000	50000	50000	0
450	20240403	110700	78346700	50000	50000	50000	50000	0
451	20240403	110600	78346700	50000	50000	50000	50000	0
452	20240403	110500	78346700	50000	50000	50000	50000	0
453	20240403	110400	78346700	50000	50000	50000	50000	0
454	20240403	110300	78346700	50000	50000	50000	50000	0
455	20240403	110200	78346700	50000	50000	50000	50000	0
456	20240403	110100	78346700	50000	50000	50000	50000	0
457	20240403	110000	78346700	50000	50000	50000	50000	0
458	20240403	105900	78346700	50000	50000	50000	50000	2
459	20240403	105800	78246700	50000	50000	50000	50000	0
460	20240403	105700	78246700	50000	50000	50000	50000	0
461	20240403	105600	78246700	50000	50000	50000	50000	2
462	20240403	105500	78146700	50000	50000	50000	50000	0
463	20240403	105400	78146700	50000	50000	50000	50000	0
464	20240403	105300	78146700	50000	50000	50000	50000	0
465	20240403	105200	78146700	50000	50000	50000	50000	0
466	20240403	105100	78146700	50000	50000	50000	50000	0
467	20240403	105000	78146700	50000	50000	50000	50000	0
468	20240403	104900	78146700	50000	50000	50000	50000	0
469	20240403	104800	78146700	50000	50000	50000	50000	0
470	20240403	104700	78146700	50000	50000	50000	50000	0
471	20240403	104600	78146700	50000	50000	50000	50000	0
472	20240403	104500	78146700	50000	50000	50000	50000	0
473	20240403	104400	78146700	50000	50000	50000	50000	0
474	20240403	104300	78146700	50000	50000	50000	50000	0
475	20240403	104200	78146700	50000	50000	50000	50000	0
476	20240403	104100	78146700	50000	50000	50000	50000	0
477	20240403	104000	78146700	50000	50000	50000	50000	0
478	20240403	103900	78146700	50000	50000	50000	50000	0
479	20240403	103800	78146700	50000	50000	50000	50000	3
480	20240403	103700	77996700	50000	50000	50000	50000	0
481	20240403	103600	77996700	50000	50000	50000	50000	0
482	20240403	103500	77996700	50000	50000	50000	50000	1
483	20240403	103400	77946700	50100	50100	50100	50100	0
484	20240403	103300	77946700	50100	50100	50100	50100	0
485	20240403	103200	77946700	50100	50100	50100	50100	0
486	20240403	103100	77946700	50100	50100	50100	50100	0
487	20240403	103000	77946700	50100	50100	50100	50100	0
488	20240403	102900	77946700	50100	50100	50100	50100	0
489	20240403	102800	77946700	50100	50100	50100	50100	0
490	20240403	102700	77946700	50100	50100	50100	50100	0
491	20240403	102600	77946700	50100	50100	50100	50100	0
492	20240403	102500	77946700	50100	50100	50100	50100	1
493	20240403	102400	77896600	50000	50000	50000	50000	57
494	20240403	102300	75046600	49950	49950	49950	49950	0
495	20240403	102200	75046600	49950	49950	49950	49950	0
496	20240403	102100	75046600	49950	49950	49950	49950	0
497	20240403	102000	75046600	49950	49950	49950	49950	0
498	20240403	101900	75046600	49950	49950	49950	49950	0
499	20240403	101800	75046600	49950	49950	49950	49950	0
500	20240403	101700	75046600	49950	49950	49950	49950	276
501	20240403	101600	61260400	49900	49900	49900	49900	0
502	20240403	101500	61260400	49900	49900	49900	49900	1
503	20240403	101400	61210500	49900	49900	49900	49900	1
504	20240403	101300	61160600	49950	49950	49950	49950	3
505	20240403	101200	61010750	49900	49900	49900	49900	0
506	20240403	101100	61010750	49900	49900	49900	49900	0
507	20240403	101000	61010750	49900	49900	49900	49900	6
508	20240403	100900	60711350	49900	49900	49900	49900	0
509	20240403	100800	60711350	49900	49900	49900	49900	0
510	20240403	100700	60711350	49900	49900	49900	49900	0
511	20240403	100600	60711350	49900	49950	49950	49900	256
512	20240403	100500	47924400	50000	50000	50000	50000	0
513	20240403	100400	47924400	50000	50000	50000	50000	0
514	20240403	100300	47924400	50000	50000	50000	50000	0
515	20240403	100200	47924400	50000	50000	50000	50000	0
516	20240403	100100	47924400	50000	50000	50000	50000	0
517	20240403	100000	47924400	50000	50000	50000	50000	1
518	20240403	095900	47874400	50000	50000	50000	50000	0
519	20240403	095800	47874400	50000	50000	50000	50000	0
520	20240403	095700	47874400	50000	50000	50000	50000	0
521	20240403	095600	47874400	50000	50000	50000	50000	20
522	20240403	095500	46874400	49950	49950	49950	49950	0
523	20240403	095400	46874400	49950	49950	49950	49950	0
524	20240403	095300	46874400	49950	49950	49950	49950	0
525	20240403	095200	46874400	49950	49950	49950	49950	0
526	20240403	095100	46874400	49950	49950	49950	49950	0
527	20240403	095000	46874400	49950	49950	49950	49950	0
528	20240403	094900	46874400	49950	49950	49950	49950	1
529	20240403	094800	46824450	49950	49950	49950	49950	29
530	20240403	094700	45375900	49950	49950	49950	49950	5
531	20240403	094600	45126150	49900	49900	49900	49900	0
532	20240403	094500	45126150	49900	49900	49900	49900	0
533	20240403	094400	45126150	49900	49900	49900	49900	0
534	20240403	094300	45126150	49900	49900	49900	49900	0
535	20240403	094200	45126150	49900	49900	49900	49900	0
536	20240403	094100	45126150	49900	49900	49900	49900	23
537	20240403	094000	43978450	49900	50000	50000	49900	128
538	20240403	093900	37585200	50100	50100	50100	50100	0
539	20240403	093800	37585200	50100	50100	50100	50100	1
540	20240403	093700	37535100	49900	49900	49900	49900	0
541	20240403	093600	37535100	49900	49900	49900	49900	0
542	20240403	093500	37535100	49900	49900	49900	49900	0
543	20240403	093400	37535100	49900	49900	49900	49900	0
544	20240403	093300	37535100	49900	49900	49900	49900	0
545	20240403	093200	37535100	49900	49900	49900	49900	0
546	20240403	093100	37535100	49900	49900	49900	49900	0
547	20240403	093000	37535100	49900	49900	49900	49900	0
548	20240403	092900	37535100	49900	49900	49900	49900	0
549	20240403	092800	37535100	49900	49900	49900	49900	0
550	20240403	092700	37535100	49900	49900	49900	49900	0
551	20240403	092600	37535100	49900	49900	49900	49900	0
552	20240403	092500	37535100	49900	49900	49900	49900	0
553	20240403	092400	37535100	49900	49900	49900	49900	0
554	20240403	092300	37535100	49900	49900	49900	49900	0
555	20240403	092200	37535100	49900	49900	49900	49900	0
556	20240403	092100	37535100	49900	49900	49900	49900	0
557	20240403	092000	37535100	49900	49900	49900	49900	0
558	20240403	091900	37535100	49900	50200	50200	49900	298
559	20240403	091800	22607700	50300	51100	51100	50300	163
560	20240403	091700	14347200	50500	50200	50800	50200	109
561	20240403	091600	8857900	50200	50200	50200	50200	0
562	20240403	091500	8857900	50200	50200	50200	50200	0
563	20240403	091400	8857900	50200	50200	50200	50200	0
564	20240403	091300	8857900	50200	50200	50200	50200	7
565	20240403	091200	8506500	50200	50200	50200	50200	0
566	20240403	091100	8506500	50200	50200	50200	50200	0
567	20240403	091000	8506500	50200	50200	50200	50200	13
568	20240403	090900	7853900	50200	50200	50200	50200	3
569	20240403	090800	7703300	50200	50200	50200	50200	0
570	20240403	090700	7703300	50200	51000	51000	50200	75
571	20240403	090600	3917800	50600	50200	50600	50200	18
572	20240403	090500	3012000	50200	50200	50200	50200	0
573	20240403	090400	3012000	50200	50200	50200	50200	0
574	20240403	090300	3012000	50200	50200	50200	50200	0
575	20240403	090200	3012000	50200	50200	50200	50200	8
576	20240403	090100	2610400	50200	50200	50200	50200	8
577	20240403	090000	2208800	50200	50200	50200	50200	44