KissMeData/004700/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184100	66946100	50000	50000	50000	50000	70
3	20240412	184000	66946100	50000	50000	50000	50000	0
4	20240412	183900	66946100	50000	50000	50000	50000	0
5	20240412	183800	66946100	50000	50000	50000	50000	0
6	20240412	183700	66946100	50000	50000	50000	50000	0
7	20240412	183600	66946100	50000	50000	50000	50000	0
8	20240412	183500	66946100	50000	50000	50000	50000	0
9	20240412	183400	66946100	50000	50000	50000	50000	0
10	20240412	183300	66946100	50000	50000	50000	50000	0
11	20240412	183200	66946100	50000	50000	50000	50000	0
12	20240412	183100	66946100	50000	50000	50000	50000	0
13	20240412	183000	66946100	50000	50000	50000	50000	0
14	20240412	182900	66946100	50000	50000	50000	50000	0
15	20240412	182800	66946100	50000	50000	50000	50000	0
16	20240412	182700	66946100	50000	50000	50000	50000	0
17	20240412	182600	66946100	50000	50000	50000	50000	0
18	20240412	182500	66946100	50000	50000	50000	50000	0
19	20240412	182400	66946100	50000	50000	50000	50000	0
20	20240412	182300	66946100	50000	50000	50000	50000	0
21	20240412	182200	66946100	50000	50000	50000	50000	0
22	20240412	182100	66946100	50000	50000	50000	50000	0
23	20240412	182000	66946100	50000	50000	50000	50000	0
24	20240412	181900	66946100	50000	50000	50000	50000	0
25	20240412	181800	66946100	50000	50000	50000	50000	0
26	20240412	181700	66946100	50000	50000	50000	50000	0
27	20240412	181600	66946100	50000	50000	50000	50000	0
28	20240412	181500	66946100	50000	50000	50000	50000	0
29	20240412	181400	66946100	50000	50000	50000	50000	0
30	20240412	181300	66946100	50000	50000	50000	50000	0
31	20240412	181200	66946100	50000	50000	50000	50000	0
32	20240412	181100	66946100	50000	50000	50000	50000	70
33	20240412	181000	66946100	50000	50000	50000	50000	0
34	20240412	180900	66946100	50000	50000	50000	50000	0
35	20240412	180800	66946100	50000	50000	50000	50000	0
36	20240412	180700	66946100	50000	50000	50000	50000	0
37	20240412	180600	66946100	50000	50000	50000	50000	0
38	20240412	180500	66946100	50000	50000	50000	50000	0
39	20240412	180400	66946100	50000	50000	50000	50000	0
40	20240412	180300	66946100	50000	50000	50000	50000	0
41	20240412	180200	66946100	50000	50000	50000	50000	0
42	20240412	180100	66946100	50000	50000	50000	50000	0
43	20240412	180000	66946100	50000	50000	50000	50000	0
44	20240412	175900	66946100	50000	50000	50000	50000	0
45	20240412	175800	66946100	50000	50000	50000	50000	0
46	20240412	175700	66946100	50000	50000	50000	50000	0
47	20240412	175600	66946100	50000	50000	50000	50000	0
48	20240412	175500	66946100	50000	50000	50000	50000	0
49	20240412	175400	66946100	50000	50000	50000	50000	0
50	20240412	175300	66946100	50000	50000	50000	50000	0
51	20240412	175200	66946100	50000	50000	50000	50000	0
52	20240412	175100	66946100	50000	50000	50000	50000	0
53	20240412	175000	66946100	50000	50000	50000	50000	0
54	20240412	174900	66946100	50000	50000	50000	50000	0
55	20240412	174800	66946100	50000	50000	50000	50000	0
56	20240412	174700	66946100	50000	50000	50000	50000	0
57	20240412	174600	66946100	50000	50000	50000	50000	0
58	20240412	174500	66946100	50000	50000	50000	50000	0
59	20240412	174400	66946100	50000	50000	50000	50000	0
60	20240412	174300	66946100	50000	50000	50000	50000	0
61	20240412	174200	66946100	50000	50000	50000	50000	0
62	20240412	174100	66946100	50000	50000	50000	50000	70
63	20240412	174000	66946100	50000	50000	50000	50000	0
64	20240412	173900	66946100	50000	50000	50000	50000	0
65	20240412	173800	66946100	50000	50000	50000	50000	0
66	20240412	173700	66946100	50000	50000	50000	50000	0
67	20240412	173600	66946100	50000	50000	50000	50000	0
68	20240412	173500	66946100	50000	50000	50000	50000	0
69	20240412	173400	66946100	50000	50000	50000	50000	0
70	20240412	173300	66946100	50000	50000	50000	50000	0
71	20240412	173200	66946100	50000	50000	50000	50000	0
72	20240412	173100	66946100	50000	50000	50000	50000	0
73	20240412	173000	66946100	50000	50000	50000	50000	0
74	20240412	172900	66946100	50000	50000	50000	50000	0
75	20240412	172800	66946100	50000	50000	50000	50000	0
76	20240412	172700	66946100	50000	50000	50000	50000	0
77	20240412	172600	66946100	50000	50000	50000	50000	0
78	20240412	172500	66946100	50000	50000	50000	50000	0
79	20240412	172400	66946100	50000	50000	50000	50000	0
80	20240412	172300	66946100	50000	50000	50000	50000	0
81	20240412	172200	66946100	50000	50000	50000	50000	0
82	20240412	172100	66946100	50000	50000	50000	50000	0
83	20240412	172000	66946100	50000	50000	50000	50000	0
84	20240412	171900	66946100	50000	50000	50000	50000	0
85	20240412	171800	66946100	50000	50000	50000	50000	0
86	20240412	171700	66946100	50000	50000	50000	50000	0
87	20240412	171600	66946100	50000	50000	50000	50000	0
88	20240412	171500	66946100	50000	50000	50000	50000	0
89	20240412	171400	66946100	50000	50000	50000	50000	0
90	20240412	171300	66946100	50000	50000	50000	50000	0
91	20240412	171200	66946100	50000	50000	50000	50000	0
92	20240412	171100	66946100	50000	50000	50000	50000	70
93	20240412	171000	66946100	50000	50000	50000	50000	0
94	20240412	170900	66946100	50000	50000	50000	50000	0
95	20240412	170800	66946100	50000	50000	50000	50000	0
96	20240412	170700	66946100	50000	50000	50000	50000	0
97	20240412	170600	66946100	50000	50000	50000	50000	0
98	20240412	170500	66946100	50000	50000	50000	50000	0
99	20240412	170400	66946100	50000	50000	50000	50000	0
100	20240412	170300	66946100	50000	50000	50000	50000	0
101	20240412	170200	66946100	50000	50000	50000	50000	0
102	20240412	170100	66946100	50000	50000	50000	50000	0
103	20240412	170000	66946100	50000	50000	50000	50000	0
104	20240412	165900	66946100	50000	50000	50000	50000	0
105	20240412	165800	66946100	50000	50000	50000	50000	0
106	20240412	165700	66946100	50000	50000	50000	50000	0
107	20240412	165600	66946100	50000	50000	50000	50000	0
108	20240412	165500	66946100	50000	50000	50000	50000	0
109	20240412	165400	66946100	50000	50000	50000	50000	0
110	20240412	165300	66946100	50000	50000	50000	50000	0
111	20240412	165200	66946100	50000	50000	50000	50000	0
112	20240412	165100	66946100	50000	50000	50000	50000	0
113	20240412	165000	66946100	50000	50000	50000	50000	0
114	20240412	164900	66946100	50000	50000	50000	50000	0
115	20240412	164800	66946100	50000	50000	50000	50000	0
116	20240412	164700	66946100	50000	50000	50000	50000	0
117	20240412	164600	66946100	50000	50000	50000	50000	0
118	20240412	164500	66946100	50000	50000	50000	50000	0
119	20240412	164400	66946100	50000	50000	50000	50000	0
120	20240412	164300	66946100	50000	50000	50000	50000	0
121	20240412	164200	66946100	50000	50000	50000	50000	0
122	20240412	164100	66946100	50000	50000	50000	50000	70
123	20240412	164000	66946100	50000	50000	50000	50000	0
124	20240412	163900	66946100	50000	50000	50000	50000	0
125	20240412	163800	66946100	50000	50000	50000	50000	0
126	20240412	163700	66946100	50000	50000	50000	50000	0
127	20240412	163600	66946100	50000	50000	50000	50000	0
128	20240412	163500	66946100	50000	50000	50000	50000	0
129	20240412	163400	66946100	50000	50000	50000	50000	0
130	20240412	163300	66946100	50000	50000	50000	50000	0
131	20240412	163200	66946100	50000	50000	50000	50000	0
132	20240412	163100	66946100	50000	50000	50000	50000	0
133	20240412	163000	66946100	50000	50000	50000	50000	0
134	20240412	162900	66946100	50000	50000	50000	50000	0
135	20240412	162800	66946100	50000	50000	50000	50000	0
136	20240412	162700	66946100	50000	50000	50000	50000	0
137	20240412	162600	66946100	50000	50000	50000	50000	0
138	20240412	162500	66946100	50000	50000	50000	50000	0
139	20240412	162400	66946100	50000	50000	50000	50000	0
140	20240412	162300	66946100	50000	50000	50000	50000	0
141	20240412	162200	66946100	50000	50000	50000	50000	0
142	20240412	162100	66946100	50000	50000	50000	50000	0
143	20240412	162000	66946100	50000	50000	50000	50000	0
144	20240412	161900	66946100	50000	50000	50000	50000	0
145	20240412	161800	66946100	50000	50000	50000	50000	0
146	20240412	161700	66946100	50000	50000	50000	50000	0
147	20240412	161600	66946100	50000	50000	50000	50000	0
148	20240412	161500	66946100	50000	50000	50000	50000	0
149	20240412	161400	66946100	50000	50000	50000	50000	0
150	20240412	161300	66946100	50000	50000	50000	50000	0
151	20240412	161200	66946100	50000	50000	50000	50000	0
152	20240412	161100	66946100	50000	50000	50000	50000	70
153	20240412	161000	66946100	50000	50000	50000	50000	0
154	20240412	160900	66946100	50000	50000	50000	50000	0
155	20240412	160800	66946100	50000	50000	50000	50000	0
156	20240412	160700	66946100	50000	50000	50000	50000	0
157	20240412	160600	66946100	50000	50000	50000	50000	0
158	20240412	160500	66946100	50000	50000	50000	50000	0
159	20240412	160400	66946100	50000	50000	50000	50000	0
160	20240412	160300	66946100	50000	50000	50000	50000	0
161	20240412	160200	66946100	50000	50000	50000	50000	0
162	20240412	160100	66946100	50000	50000	50000	50000	0
163	20240412	160000	66946100	50000	50000	50000	50000	0
164	20240412	155900	66946100	50000	50000	50000	50000	0
165	20240412	155800	66946100	50000	50000	50000	50000	0
166	20240412	155700	66946100	50000	50000	50000	50000	0
167	20240412	155600	66946100	50000	50000	50000	50000	0
168	20240412	155500	66946100	50000	50000	50000	50000	0
169	20240412	155400	66946100	50000	50000	50000	50000	0
170	20240412	155300	66946100	50000	50000	50000	50000	0
171	20240412	155200	66946100	50000	50000	50000	50000	0
172	20240412	155100	66946100	50000	50000	50000	50000	0
173	20240412	155000	66946100	50000	50000	50000	50000	0
174	20240412	154900	66946100	50000	50000	50000	50000	0
175	20240412	154800	66946100	50000	50000	50000	50000	0
176	20240412	154700	66946100	50000	50000	50000	50000	0
177	20240412	154600	66946100	50000	50000	50000	50000	0
178	20240412	154500	66946100	50000	50000	50000	50000	0
179	20240412	154400	66946100	50000	50000	50000	50000	0
180	20240412	154300	66946100	50000	50000	50000	50000	0
181	20240412	154200	66946100	50000	50000	50000	50000	0
182	20240412	154100	66946100	50000	50000	50000	50000	70
183	20240412	154000	66946100	50000	50000	50000	50000	0
184	20240412	153900	66946100	50000	50000	50000	50000	0
185	20240412	153800	66946100	50000	50000	50000	50000	0
186	20240412	153700	66946100	50000	50000	50000	50000	0
187	20240412	153600	66946100	50000	50000	50000	50000	0
188	20240412	153500	66946100	50000	50000	50000	50000	0
189	20240412	153400	66946100	50000	50000	50000	50000	0
190	20240412	153300	66946100	50000	50000	50000	50000	0
191	20240412	153200	66946100	50000	50000	50000	50000	0
192	20240412	153100	66946100	50000	50000	50000	50000	0
193	20240412	153000	66946100	50000	50000	50000	50000	70
194	20240412	152900	63446100	49750	49750	49750	49750	0
195	20240412	152800	63446100	49750	49750	49750	49750	0
196	20240412	152700	63446100	49750	49750	49750	49750	0
197	20240412	152600	63446100	49750	49750	49750	49750	0
198	20240412	152500	63446100	49750	49750	49750	49750	0
199	20240412	152400	63446100	49750	49750	49750	49750	0
200	20240412	152300	63446100	49750	49750	49750	49750	0
201	20240412	152200	63446100	49750	49750	49750	49750	0
202	20240412	152100	63446100	49750	49750	49750	49750	0
203	20240412	152000	63446100	49750	49750	49750	49750	0
204	20240412	151900	63446100	49750	49750	49750	49750	0
205	20240412	151800	63446100	49750	49750	49750	49750	0
206	20240412	151700	63446100	49750	49750	49750	49750	2
207	20240412	151600	63346600	49750	49850	49850	49750	2
208	20240412	151500	63247000	49700	49400	49700	49400	3
209	20240412	151400	63098200	49650	49650	49650	49650	1
210	20240412	151300	63048550	49600	49550	49600	49550	2
211	20240412	151200	62949400	49550	49550	49550	49550	2
212	20240412	151100	62850300	49550	49550	49550	49550	1
213	20240412	151000	62800750	49550	49350	49550	49350	4
214	20240412	150900	62602750	49550	49400	49550	49400	2
215	20240412	150800	62503800	49400	49600	49600	49400	18
216	20240412	150700	61614150	49600	49600	49600	49600	2
217	20240412	150600	61514950	49600	49600	49600	49600	1
218	20240412	150500	61465350	49600	49550	49600	49550	3
219	20240412	150400	61316650	49550	49550	49550	49550	1
220	20240412	150300	61267100	49550	49550	49550	49550	1
221	20240412	150200	61217550	49550	49450	49550	49450	4
222	20240412	150100	61019650	49400	49450	49450	49400	17
223	20240412	150000	60179800	49450	49450	49450	49400	3
224	20240412	145900	60031500	49450	49450	49450	49450	0
225	20240412	145800	60031500	49450	49450	49450	49450	0
226	20240412	145700	60031500	49450	49450	49450	49450	0
227	20240412	145600	60031500	49450	49450	49450	49450	0
228	20240412	145500	60031500	49450	49450	49450	49450	0
229	20240412	145400	60031500	49450	49450	49450	49450	0
230	20240412	145300	60031500	49450	49450	49450	49450	0
231	20240412	145200	60031500	49450	49450	49450	49450	0
232	20240412	145100	60031500	49450	49450	49450	49450	0
233	20240412	145000	60031500	49450	49450	49450	49450	0
234	20240412	144900	60031500	49450	49450	49450	49450	1
235	20240412	144800	59982050	49450	49450	49450	49450	10
236	20240412	144700	59487550	49450	49450	49450	49450	0
237	20240412	144600	59487550	49450	49450	49450	49450	0
238	20240412	144500	59487550	49450	49450	49450	49450	0
239	20240412	144400	59487550	49450	49450	49450	49450	13
240	20240412	144300	58844700	49400	49400	49400	49400	0
241	20240412	144200	58844700	49400	49450	49450	49400	16
242	20240412	144100	58053800	49500	49500	49500	49500	0
243	20240412	144000	58053800	49500	49500	49500	49500	0
244	20240412	143900	58053800	49500	49500	49500	49500	0
245	20240412	143800	58053800	49500	49500	49500	49500	1
246	20240412	143700	58004300	49500	49500	49500	49500	4
247	20240412	143600	57806300	49550	49550	49550	49550	0
248	20240412	143500	57806300	49550	49550	49550	49550	0
249	20240412	143400	57806300	49550	49550	49550	49550	0
250	20240412	143300	57806300	49550	49550	49550	49550	0
251	20240412	143200	57806300	49550	49550	49550	49550	0
252	20240412	143100	57806300	49550	49550	49550	49550	10
253	20240412	143000	57310800	49550	49550	49550	49550	0
254	20240412	142900	57310800	49550	49550	49550	49550	0
255	20240412	142800	57310800	49550	49550	49550	49550	0
256	20240412	142700	57310800	49550	49550	49550	49550	0
257	20240412	142600	57310800	49550	49550	49550	49550	0
258	20240412	142500	57310800	49550	49550	49550	49550	0
259	20240412	142400	57310800	49550	49550	49550	49550	0
260	20240412	142300	57310800	49550	49550	49550	49550	0
261	20240412	142200	57310800	49550	49550	49550	49550	0
262	20240412	142100	57310800	49550	49550	49550	49550	0
263	20240412	142000	57310800	49550	49550	49550	49550	2
264	20240412	141900	57211700	49700	49700	49700	49700	0
265	20240412	141800	57211700	49700	49700	49700	49700	0
266	20240412	141700	57211700	49700	49700	49700	49700	0
267	20240412	141600	57211700	49700	49700	49700	49700	1
268	20240412	141500	57162000	49550	49550	49550	49550	0
269	20240412	141400	57162000	49550	49550	49550	49550	0
270	20240412	141300	57162000	49550	49550	49550	49550	0
271	20240412	141200	57162000	49550	49550	49550	49550	5
272	20240412	141100	56914250	49650	49650	49650	49650	0
273	20240412	141000	56914250	49650	49650	49650	49650	1
274	20240412	140900	56864600	49600	49600	49600	49600	0
275	20240412	140800	56864600	49600	49600	49600	49600	17
276	20240412	140700	56021400	49600	49600	49600	49600	0
277	20240412	140600	56021400	49600	49600	49600	49600	0
278	20240412	140500	56021400	49600	49600	49600	49600	0
279	20240412	140400	56021400	49600	49600	49600	49600	0
280	20240412	140300	56021400	49600	49600	49600	49600	4
281	20240412	140200	55823000	49650	49650	49650	49650	0
282	20240412	140100	55823000	49650	49650	49650	49650	6
283	20240412	140000	55525100	49700	49700	49700	49700	9
284	20240412	135900	55077800	49800	49800	49800	49800	0
285	20240412	135800	55077800	49800	49800	49800	49800	0
286	20240412	135700	55077800	49800	49800	49800	49800	0
287	20240412	135600	55077800	49800	49800	49800	49800	0
288	20240412	135500	55077800	49800	49800	49800	49800	0
289	20240412	135400	55077800	49800	49800	49800	49800	0
290	20240412	135300	55077800	49800	49800	49800	49800	0
291	20240412	135200	55077800	49800	49800	49800	49800	0
292	20240412	135100	55077800	49800	49800	49800	49800	12
293	20240412	135000	54480200	49850	49850	49850	49850	0
294	20240412	134900	54480200	49850	49850	49850	49850	81
295	20240412	134800	50442350	49850	49850	49850	49850	0
296	20240412	134700	50442350	49850	49850	49850	49850	0
297	20240412	134600	50442350	49850	49850	49850	49850	3
298	20240412	134500	50292800	49800	49800	49800	49800	0
299	20240412	134400	50292800	49800	49800	49800	49800	0
300	20240412	134300	50292800	49800	49800	49800	49800	0
301	20240412	134200	50292800	49800	49800	49800	49800	0
302	20240412	134100	50292800	49800	49800	49800	49800	0
303	20240412	134000	50292800	49800	49800	49800	49800	0
304	20240412	133900	50292800	49800	49800	49800	49800	0
305	20240412	133800	50292800	49800	49800	49800	49800	17
306	20240412	133700	49446200	49800	49800	49800	49800	0
307	20240412	133600	49446200	49800	49800	49800	49800	0
308	20240412	133500	49446200	49800	49800	49800	49800	0
309	20240412	133400	49446200	49800	49800	49800	49800	0
310	20240412	133300	49446200	49800	49800	49800	49800	0
311	20240412	133200	49446200	49800	49800	49800	49800	0
312	20240412	133100	49446200	49800	49800	49800	49800	0
313	20240412	133000	49446200	49800	49800	49800	49800	17
314	20240412	132900	48599600	49800	49800	49800	49800	0
315	20240412	132800	48599600	49800	49800	49800	49800	0
316	20240412	132700	48599600	49800	49800	49800	49800	0
317	20240412	132600	48599600	49800	49800	49800	49800	0
318	20240412	132500	48599600	49800	49800	49800	49800	0
319	20240412	132400	48599600	49800	49800	49800	49800	0
320	20240412	132300	48599600	49800	49800	49800	49800	0
321	20240412	132200	48599600	49800	49800	49800	49800	0
322	20240412	132100	48599600	49800	49800	49800	49800	0
323	20240412	132000	48599600	49800	49800	49800	49800	0
324	20240412	131900	48599600	49800	49800	49800	49800	0
325	20240412	131800	48599600	49800	49800	49800	49800	0
326	20240412	131700	48599600	49800	49800	49800	49800	0
327	20240412	131600	48599600	49800	49800	49800	49800	0
328	20240412	131500	48599600	49800	49800	49800	49800	0
329	20240412	131400	48599600	49800	49800	49800	49800	0
330	20240412	131300	48599600	49800	49800	49800	49800	0
331	20240412	131200	48599600	49800	49800	49800	49800	1
332	20240412	131100	48549800	49800	49800	49800	49800	0
333	20240412	131000	48549800	49800	49800	49800	49800	0
334	20240412	130900	48549800	49800	49800	49800	49800	0
335	20240412	130800	48549800	49800	49900	49900	49800	100
336	20240412	130700	43567850	49900	49900	49900	49900	17
337	20240412	130600	42719550	49950	49950	49950	49950	0
338	20240412	130500	42719550	49950	49950	49950	49950	0
339	20240412	130400	42719550	49950	49950	49950	49950	0
340	20240412	130300	42719550	49950	49950	49950	49950	0
341	20240412	130200	42719550	49950	49950	49950	49950	0
342	20240412	130100	42719550	49950	49950	49950	49950	0
343	20240412	130000	42719550	49950	49950	49950	49950	0
344	20240412	125900	42719550	49950	49950	49950	49950	0
345	20240412	125800	42719550	49950	49950	49950	49950	0
346	20240412	125700	42719550	49950	49950	49950	49950	0
347	20240412	125600	42719550	49950	49950	49950	49950	0
348	20240412	125500	42719550	49950	49950	49950	49950	0
349	20240412	125400	42719550	49950	49950	49950	49950	0
350	20240412	125300	42719550	49950	49950	49950	49950	0
351	20240412	125200	42719550	49950	49950	49950	49950	0
352	20240412	125100	42719550	49950	49950	49950	49950	0
353	20240412	125000	42719550	49950	49950	49950	49950	0
354	20240412	124900	42719550	49950	49950	49950	49950	0
355	20240412	124800	42719550	49950	49950	49950	49950	0
356	20240412	124700	42719550	49950	49950	49950	49950	0
357	20240412	124600	42719550	49950	49950	49950	49950	0
358	20240412	124500	42719550	49950	49950	49950	49950	0
359	20240412	124400	42719550	49950	49950	49950	49950	0
360	20240412	124300	42719550	49950	49950	49950	49950	0
361	20240412	124200	42719550	49950	49950	49950	49950	0
362	20240412	124100	42719550	49950	49950	49950	49950	0
363	20240412	124000	42719550	49950	49950	49950	49950	0
364	20240412	123900	42719550	49950	49950	49950	49950	0
365	20240412	123800	42719550	49950	49950	49950	49950	0
366	20240412	123700	42719550	49950	49950	49950	49950	0
367	20240412	123600	42719550	49950	49950	49950	49950	0
368	20240412	123500	42719550	49950	49950	49950	49950	0
369	20240412	123400	42719550	49950	49950	49950	49950	0
370	20240412	123300	42719550	49950	49950	49950	49950	1
371	20240412	123200	42669600	49950	49950	49950	49950	4
372	20240412	123100	42469800	49950	49950	49950	49950	5
373	20240412	123000	42220050	49950	49950	49950	49950	0
374	20240412	122900	42220050	49950	49950	49950	49950	0
375	20240412	122800	42220050	49950	49950	49950	49950	0
376	20240412	122700	42220050	49950	49950	49950	49950	0
377	20240412	122600	42220050	49950	49950	49950	49950	0
378	20240412	122500	42220050	49950	49950	49950	49950	0
379	20240412	122400	42220050	49950	49950	49950	49950	0
380	20240412	122300	42220050	49950	49950	49950	49950	0
381	20240412	122200	42220050	49950	49950	49950	49950	0
382	20240412	122100	42220050	49950	49950	49950	49950	0
383	20240412	122000	42220050	49950	49950	49950	49950	0
384	20240412	121900	42220050	49950	49950	49950	49950	0
385	20240412	121800	42220050	49950	49950	49950	49950	0
386	20240412	121700	42220050	49950	49950	49950	49950	0
387	20240412	121600	42220050	49950	49950	49950	49950	0
388	20240412	121500	42220050	49950	49950	49950	49950	0
389	20240412	121400	42220050	49950	49950	49950	49950	0
390	20240412	121300	42220050	49950	49950	49950	49950	0
391	20240412	121200	42220050	49950	49950	49950	49950	0
392	20240412	121100	42220050	49950	49950	49950	49950	0
393	20240412	121000	42220050	49950	49950	49950	49950	0
394	20240412	120900	42220050	49950	49950	49950	49950	2
395	20240412	120800	42120150	49900	49900	49900	49900	0
396	20240412	120700	42120150	49900	49900	49900	49900	0
397	20240412	120600	42120150	49900	49900	49900	49900	0
398	20240412	120500	42120150	49900	49900	49900	49900	0
399	20240412	120400	42120150	49900	49900	49900	49900	0
400	20240412	120300	42120150	49900	49900	49900	49900	0
401	20240412	120200	42120150	49900	49900	49900	49900	0
402	20240412	120100	42120150	49900	49900	49900	49900	0
403	20240412	120000	42120150	49900	49900	49900	49900	0
404	20240412	115900	42120150	49900	49900	49900	49900	0
405	20240412	115800	42120150	49900	49900	49900	49900	0
406	20240412	115700	42120150	49900	49900	49900	49900	1
407	20240412	115600	42070250	49900	49900	49900	49900	0
408	20240412	115500	42070250	49900	49900	49900	49900	0
409	20240412	115400	42070250	49900	49900	49900	49900	0
410	20240412	115300	42070250	49900	49900	49900	49900	0
411	20240412	115200	42070250	49900	49900	49900	49900	0
412	20240412	115100	42070250	49900	49900	49900	49900	0
413	20240412	115000	42070250	49900	49900	49900	49900	0
414	20240412	114900	42070250	49900	49900	49900	49900	0
415	20240412	114800	42070250	49900	49900	49900	49900	0
416	20240412	114700	42070250	49900	49900	49900	49900	0
417	20240412	114600	42070250	49900	49900	49900	49900	4
418	20240412	114500	41870650	49800	49800	49800	49800	3
419	20240412	114400	41721250	49750	49750	49750	49750	0
420	20240412	114300	41721250	49750	49750	49750	49750	0
421	20240412	114200	41721250	49750	49750	49750	49750	5
422	20240412	114100	41472500	49750	49750	49750	49750	3
423	20240412	114000	41323250	49700	49700	49700	49700	0
424	20240412	113900	41323250	49700	49700	49700	49700	0
425	20240412	113800	41323250	49700	49700	49700	49700	0
426	20240412	113700	41323250	49700	49700	49700	49700	0
427	20240412	113600	41323250	49700	49700	49700	49700	0
428	20240412	113500	41323250	49700	49700	49700	49700	0
429	20240412	113400	41323250	49700	49700	49700	49700	0
430	20240412	113300	41323250	49700	49700	49700	49700	0
431	20240412	113200	41323250	49700	49700	49700	49700	0
432	20240412	113100	41323250	49700	49700	49700	49700	0
433	20240412	113000	41323250	49700	49700	49700	49700	0
434	20240412	112900	41323250	49700	49700	49700	49700	0
435	20240412	112800	41323250	49700	49700	49700	49700	1
436	20240412	112700	41273550	49600	49600	49600	49600	0
437	20240412	112600	41273550	49600	49600	49600	49600	0
438	20240412	112500	41273550	49600	49600	49600	49600	0
439	20240412	112400	41273550	49600	49600	49600	49600	0
440	20240412	112300	41273550	49600	49600	49600	49600	0
441	20240412	112200	41273550	49600	49600	49600	49600	480
442	20240412	112100	17465550	49600	49600	49600	49600	100
443	20240412	112000	12505550	49600	49600	49600	49600	0
444	20240412	111900	12505550	49600	49600	49600	49600	0
445	20240412	111800	12505550	49600	49600	49600	49600	0
446	20240412	111700	12505550	49600	49600	49600	49600	0
447	20240412	111600	12505550	49600	49600	49600	49600	0
448	20240412	111500	12505550	49600	49600	49600	49600	0
449	20240412	111400	12505550	49600	49600	49600	49600	4
450	20240412	111300	12307150	49600	49600	49600	49600	2
451	20240412	111200	12207950	49550	49550	49550	49550	0
452	20240412	111100	12207950	49550	49550	49550	49550	0
453	20240412	111000	12207950	49550	49550	49550	49550	0
454	20240412	110900	12207950	49550	49550	49550	49550	0
455	20240412	110800	12207950	49550	49700	49700	49550	22
456	20240412	110700	11117100	49900	49900	49900	49900	0
457	20240412	110600	11117100	49900	49900	49900	49900	0
458	20240412	110500	11117100	49900	49900	49900	49900	0
459	20240412	110400	11117100	49900	49900	49900	49900	0
460	20240412	110300	11117100	49900	49900	49900	49900	0
461	20240412	110200	11117100	49900	49900	49900	49900	0
462	20240412	110100	11117100	49900	49900	49900	49900	0
463	20240412	110000	11117100	49900	49900	49900	49900	1
464	20240412	105900	11067200	49900	49900	49900	49900	0
465	20240412	105800	11067200	49900	49900	49900	49900	0
466	20240412	105700	11067200	49900	49900	49900	49900	0
467	20240412	105600	11067200	49900	49900	49900	49900	0
468	20240412	105500	11067200	49900	49900	49900	49900	0
469	20240412	105400	11067200	49900	49900	49900	49900	8
470	20240412	105300	10668000	49900	49900	49900	49900	5
471	20240412	105200	10418500	49900	49900	49900	49900	0
472	20240412	105100	10418500	49900	49900	49900	49900	5
473	20240412	105000	10169000	49900	49900	49900	49900	0
474	20240412	104900	10169000	49900	49900	49900	49900	4
475	20240412	104800	9969400	49900	49900	49900	49900	0
476	20240412	104700	9969400	49900	49900	49900	49900	0
477	20240412	104600	9969400	49900	49900	49900	49900	0
478	20240412	104500	9969400	49900	49900	49900	49900	0
479	20240412	104400	9969400	49900	49900	49900	49900	0
480	20240412	104300	9969400	49900	49900	49900	49900	0
481	20240412	104200	9969400	49900	49900	49900	49900	0
482	20240412	104100	9969400	49900	49900	49900	49900	0
483	20240412	104000	9969400	49900	49900	49900	49900	0
484	20240412	103900	9969400	49900	49900	49900	49900	0
485	20240412	103800	9969400	49900	49900	49900	49900	0
486	20240412	103700	9969400	49900	49900	49900	49900	0
487	20240412	103600	9969400	49900	49900	49900	49900	0
488	20240412	103500	9969400	49900	49900	49900	49900	0
489	20240412	103400	9969400	49900	49900	49900	49900	2
490	20240412	103300	9869600	49650	49650	49650	49650	0
491	20240412	103200	9869600	49650	49650	49650	49650	1
492	20240412	103100	9819950	49850	49850	49850	49850	0
493	20240412	103000	9819950	49850	49850	49850	49850	0
494	20240412	102900	9819950	49850	49850	49850	49850	0
495	20240412	102800	9819950	49850	49850	49850	49850	0
496	20240412	102700	9819950	49850	49850	49850	49850	0
497	20240412	102600	9819950	49850	49850	49850	49850	0
498	20240412	102500	9819950	49850	49850	49850	49850	0
499	20240412	102400	9819950	49850	49850	49850	49850	0
500	20240412	102300	9819950	49850	49850	49850	49850	0
501	20240412	102200	9819950	49850	49850	49850	49850	0
502	20240412	102100	9819950	49850	49850	49850	49850	0
503	20240412	102000	9819950	49850	49850	49850	49850	0
504	20240412	101900	9819950	49850	49850	49850	49850	0
505	20240412	101800	9819950	49850	49850	49850	49850	0
506	20240412	101700	9819950	49850	49850	49850	49850	0
507	20240412	101600	9819950	49850	49850	49850	49850	0
508	20240412	101500	9819950	49850	49850	49850	49850	0
509	20240412	101400	9819950	49850	49850	49850	49850	0
510	20240412	101300	9819950	49850	49850	49850	49850	0
511	20240412	101200	9819950	49850	49850	49850	49850	1
512	20240412	101100	9770100	49600	49600	49600	49600	0
513	20240412	101000	9770100	49600	49600	49600	49600	20
514	20240412	100900	8778100	49600	49600	49600	49600	0
515	20240412	100800	8778100	49600	49600	49600	49600	0
516	20240412	100700	8778100	49600	49600	49600	49600	0
517	20240412	100600	8778100	49600	49600	49600	49600	0
518	20240412	100500	8778100	49600	49600	49600	49600	0
519	20240412	100400	8778100	49600	49600	49600	49600	0
520	20240412	100300	8778100	49600	49600	49600	49600	0
521	20240412	100200	8778100	49600	49600	49600	49600	0
522	20240412	100100	8778100	49600	49600	49600	49600	0
523	20240412	100000	8778100	49600	49600	49600	49600	0
524	20240412	095900	8778100	49600	49600	49600	49600	0
525	20240412	095800	8778100	49600	49600	49600	49600	0
526	20240412	095700	8778100	49600	49600	49600	49600	0
527	20240412	095600	8778100	49600	49600	49600	49600	0
528	20240412	095500	8778100	49600	49600	49600	49600	0
529	20240412	095400	8778100	49600	49600	49600	49600	0
530	20240412	095300	8778100	49600	49600	49600	49600	0
531	20240412	095200	8778100	49600	49600	49600	49600	0
532	20240412	095100	8778100	49600	49600	49600	49600	0
533	20240412	095000	8778100	49600	49600	49600	49600	0
534	20240412	094900	8778100	49600	49600	49600	49600	0
535	20240412	094800	8778100	49600	49600	49600	49600	0
536	20240412	094700	8778100	49600	49600	49600	49600	0
537	20240412	094600	8778100	49600	49600	49600	49600	0
538	20240412	094500	8778100	49600	49600	49600	49600	0
539	20240412	094400	8778100	49600	49600	49600	49600	0
540	20240412	094300	8778100	49600	49600	49600	49600	0
541	20240412	094200	8778100	49600	49600	49600	49600	4
542	20240412	094100	8579700	49600	49600	49600	49600	0
543	20240412	094000	8579700	49600	49600	49600	49600	10
544	20240412	093900	8083700	49550	49550	49550	49550	0
545	20240412	093800	8083700	49550	49550	49550	49550	0
546	20240412	093700	8083700	49550	49600	49600	49550	46
547	20240412	093600	5803500	49650	49650	49650	49650	6
548	20240412	093500	5505600	49600	49600	49600	49600	10
549	20240412	093400	5009600	49600	49600	49600	49600	0
550	20240412	093300	5009600	49600	49600	49600	49600	0
551	20240412	093200	5009600	49600	49600	49600	49600	0
552	20240412	093100	5009600	49600	49600	49600	49600	0
553	20240412	093000	5009600	49600	49600	49600	49600	0
554	20240412	092900	5009600	49600	49600	49600	49600	0
555	20240412	092800	5009600	49600	49600	49600	49600	0
556	20240412	092700	5009600	49600	49600	49600	49600	0
557	20240412	092600	5009600	49600	49600	49600	49600	0
558	20240412	092500	5009600	49600	49600	49600	49600	0
559	20240412	092400	5009600	49600	49600	49600	49600	0
560	20240412	092300	5009600	49600	49600	49600	49600	0
561	20240412	092200	5009600	49600	49600	49600	49600	0
562	20240412	092100	5009600	49600	49600	49600	49600	0
563	20240412	092000	5009600	49600	49600	49600	49600	0
564	20240412	091900	5009600	49600	49600	49600	49600	0
565	20240412	091800	5009600	49600	49600	49600	49600	0
566	20240412	091700	5009600	49600	49600	49600	49600	0
567	20240412	091600	5009600	49600	49600	49600	49600	0
568	20240412	091500	5009600	49600	49600	49600	49600	0
569	20240412	091400	5009600	49600	49600	49600	49600	0
570	20240412	091300	5009600	49600	49600	49600	49600	0
571	20240412	091200	5009600	49600	49600	49600	49600	0
572	20240412	091100	5009600	49600	49600	49600	49600	0
573	20240412	091000	5009600	49600	49600	49600	49600	0
574	20240412	090900	5009600	49600	49600	49600	49600	0
575	20240412	090800	5009600	49600	49600	49600	49600	0
576	20240412	090700	5009600	49600	49600	49600	49600	0
577	20240412	090600	5009600	49600	49600	49600	49600	0
578	20240412	090500	5009600	49600	49600	49600	49600	0
579	20240412	090400	5009600	49600	49600	49600	49600	1
580	20240412	090300	4960000	49600	49600	49600	49600	0
581	20240412	090200	4960000	49600	49600	49600	49600	0
582	20240412	090100	4960000	49600	49600	49600	49600	0
583	20240412	090000	4960000	49600	49600	49600	49600	100