KissMeData/004700/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184100	44375450	50400	50400	50400	50400	55
3	20240419	184000	44375450	50400	50400	50400	50400	0
4	20240419	183900	44375450	50400	50400	50400	50400	0
5	20240419	183800	44375450	50400	50400	50400	50400	0
6	20240419	183700	44375450	50400	50400	50400	50400	0
7	20240419	183600	44375450	50400	50400	50400	50400	0
8	20240419	183500	44375450	50400	50400	50400	50400	0
9	20240419	183400	44375450	50400	50400	50400	50400	0
10	20240419	183300	44375450	50400	50400	50400	50400	0
11	20240419	183200	44375450	50400	50400	50400	50400	0
12	20240419	183100	44375450	50400	50400	50400	50400	0
13	20240419	183000	44375450	50400	50400	50400	50400	0
14	20240419	182900	44375450	50400	50400	50400	50400	0
15	20240419	182800	44375450	50400	50400	50400	50400	0
16	20240419	182700	44375450	50400	50400	50400	50400	0
17	20240419	182600	44375450	50400	50400	50400	50400	0
18	20240419	182500	44375450	50400	50400	50400	50400	0
19	20240419	182400	44375450	50400	50400	50400	50400	0
20	20240419	182300	44375450	50400	50400	50400	50400	0
21	20240419	182200	44375450	50400	50400	50400	50400	0
22	20240419	182100	44375450	50400	50400	50400	50400	0
23	20240419	182000	44375450	50400	50400	50400	50400	0
24	20240419	181900	44375450	50400	50400	50400	50400	0
25	20240419	181800	44375450	50400	50400	50400	50400	0
26	20240419	181700	44375450	50400	50400	50400	50400	0
27	20240419	181600	44375450	50400	50400	50400	50400	0
28	20240419	181500	44375450	50400	50400	50400	50400	0
29	20240419	181400	44375450	50400	50400	50400	50400	0
30	20240419	181300	44375450	50400	50400	50400	50400	0
31	20240419	181200	44375450	50400	50400	50400	50400	0
32	20240419	181100	44375450	50400	50400	50400	50400	55
33	20240419	181000	44375450	50400	50400	50400	50400	0
34	20240419	180900	44375450	50400	50400	50400	50400	0
35	20240419	180800	44375450	50400	50400	50400	50400	0
36	20240419	180700	44375450	50400	50400	50400	50400	0
37	20240419	180600	44375450	50400	50400	50400	50400	0
38	20240419	180500	44375450	50400	50400	50400	50400	0
39	20240419	180400	44375450	50400	50400	50400	50400	0
40	20240419	180300	44375450	50400	50400	50400	50400	0
41	20240419	180200	44375450	50400	50400	50400	50400	0
42	20240419	180100	44375450	50400	50400	50400	50400	0
43	20240419	180000	44375450	50400	50400	50400	50400	0
44	20240419	175900	44375450	50400	50400	50400	50400	0
45	20240419	175800	44375450	50400	50400	50400	50400	0
46	20240419	175700	44375450	50400	50400	50400	50400	0
47	20240419	175600	44375450	50400	50400	50400	50400	0
48	20240419	175500	44375450	50400	50400	50400	50400	0
49	20240419	175400	44375450	50400	50400	50400	50400	0
50	20240419	175300	44375450	50400	50400	50400	50400	0
51	20240419	175200	44375450	50400	50400	50400	50400	0
52	20240419	175100	44375450	50400	50400	50400	50400	0
53	20240419	175000	44375450	50400	50400	50400	50400	0
54	20240419	174900	44375450	50400	50400	50400	50400	0
55	20240419	174800	44375450	50400	50400	50400	50400	0
56	20240419	174700	44375450	50400	50400	50400	50400	0
57	20240419	174600	44375450	50400	50400	50400	50400	0
58	20240419	174500	44375450	50400	50400	50400	50400	0
59	20240419	174400	44375450	50400	50400	50400	50400	0
60	20240419	174300	44375450	50400	50400	50400	50400	0
61	20240419	174200	44375450	50400	50400	50400	50400	0
62	20240419	174100	44375450	50400	50400	50400	50400	55
63	20240419	174000	44375450	50400	50400	50400	50400	0
64	20240419	173900	44375450	50400	50400	50400	50400	0
65	20240419	173800	44375450	50400	50400	50400	50400	0
66	20240419	173700	44375450	50400	50400	50400	50400	0
67	20240419	173600	44375450	50400	50400	50400	50400	0
68	20240419	173500	44375450	50400	50400	50400	50400	0
69	20240419	173400	44375450	50400	50400	50400	50400	0
70	20240419	173300	44375450	50400	50400	50400	50400	0
71	20240419	173200	44375450	50400	50400	50400	50400	0
72	20240419	173100	44375450	50400	50400	50400	50400	0
73	20240419	173000	44375450	50400	50400	50400	50400	0
74	20240419	172900	44375450	50400	50400	50400	50400	0
75	20240419	172800	44375450	50400	50400	50400	50400	0
76	20240419	172700	44375450	50400	50400	50400	50400	0
77	20240419	172600	44375450	50400	50400	50400	50400	0
78	20240419	172500	44375450	50400	50400	50400	50400	0
79	20240419	172400	44375450	50400	50400	50400	50400	0
80	20240419	172300	44375450	50400	50400	50400	50400	0
81	20240419	172200	44375450	50400	50400	50400	50400	0
82	20240419	172100	44375450	50400	50400	50400	50400	0
83	20240419	172000	44375450	50400	50400	50400	50400	0
84	20240419	171900	44375450	50400	50400	50400	50400	0
85	20240419	171800	44375450	50400	50400	50400	50400	0
86	20240419	171700	44375450	50400	50400	50400	50400	0
87	20240419	171600	44375450	50400	50400	50400	50400	0
88	20240419	171500	44375450	50400	50400	50400	50400	0
89	20240419	171400	44375450	50400	50400	50400	50400	0
90	20240419	171300	44375450	50400	50400	50400	50400	0
91	20240419	171200	44375450	50400	50400	50400	50400	0
92	20240419	171100	44375450	50400	50400	50400	50400	55
93	20240419	171000	44375450	50400	50400	50400	50400	0
94	20240419	170900	44375450	50400	50400	50400	50400	0
95	20240419	170800	44375450	50400	50400	50400	50400	0
96	20240419	170700	44375450	50400	50400	50400	50400	0
97	20240419	170600	44375450	50400	50400	50400	50400	0
98	20240419	170500	44375450	50400	50400	50400	50400	0
99	20240419	170400	44375450	50400	50400	50400	50400	0
100	20240419	170300	44375450	50400	50400	50400	50400	0
101	20240419	170200	44375450	50400	50400	50400	50400	0
102	20240419	170100	44375450	50400	50400	50400	50400	0
103	20240419	170000	44375450	50400	50400	50400	50400	0
104	20240419	165900	44375450	50400	50400	50400	50400	0
105	20240419	165800	44375450	50400	50400	50400	50400	0
106	20240419	165700	44375450	50400	50400	50400	50400	0
107	20240419	165600	44375450	50400	50400	50400	50400	0
108	20240419	165500	44375450	50400	50400	50400	50400	0
109	20240419	165400	44375450	50400	50400	50400	50400	0
110	20240419	165300	44375450	50400	50400	50400	50400	0
111	20240419	165200	44375450	50400	50400	50400	50400	0
112	20240419	165100	44375450	50400	50400	50400	50400	0
113	20240419	165000	44375450	50400	50400	50400	50400	0
114	20240419	164900	44375450	50400	50400	50400	50400	0
115	20240419	164800	44375450	50400	50400	50400	50400	0
116	20240419	164700	44375450	50400	50400	50400	50400	0
117	20240419	164600	44375450	50400	50400	50400	50400	0
118	20240419	164500	44375450	50400	50400	50400	50400	0
119	20240419	164400	44375450	50400	50400	50400	50400	0
120	20240419	164300	44375450	50400	50400	50400	50400	0
121	20240419	164200	44375450	50400	50400	50400	50400	0
122	20240419	164100	44375450	50400	50400	50400	50400	55
123	20240419	164000	44375450	50400	50400	50400	50400	0
124	20240419	163900	44375450	50400	50400	50400	50400	0
125	20240419	163800	44375450	50400	50400	50400	50400	0
126	20240419	163700	44375450	50400	50400	50400	50400	0
127	20240419	163600	44375450	50400	50400	50400	50400	0
128	20240419	163500	44375450	50400	50400	50400	50400	0
129	20240419	163400	44375450	50400	50400	50400	50400	0
130	20240419	163300	44375450	50400	50400	50400	50400	0
131	20240419	163200	44375450	50400	50400	50400	50400	0
132	20240419	163100	44375450	50400	50400	50400	50400	0
133	20240419	163000	44375450	50400	50400	50400	50400	0
134	20240419	162900	44375450	50400	50400	50400	50400	0
135	20240419	162800	44375450	50400	50400	50400	50400	0
136	20240419	162700	44375450	50400	50400	50400	50400	0
137	20240419	162600	44375450	50400	50400	50400	50400	0
138	20240419	162500	44375450	50400	50400	50400	50400	0
139	20240419	162400	44375450	50400	50400	50400	50400	0
140	20240419	162300	44375450	50400	50400	50400	50400	0
141	20240419	162200	44375450	50400	50400	50400	50400	0
142	20240419	162100	44375450	50400	50400	50400	50400	0
143	20240419	162000	44375450	50400	50400	50400	50400	0
144	20240419	161900	44375450	50400	50400	50400	50400	0
145	20240419	161800	44375450	50400	50400	50400	50400	0
146	20240419	161700	44375450	50400	50400	50400	50400	0
147	20240419	161600	44375450	50400	50400	50400	50400	0
148	20240419	161500	44375450	50400	50400	50400	50400	0
149	20240419	161400	44375450	50400	50400	50400	50400	0
150	20240419	161300	44375450	50400	50400	50400	50400	0
151	20240419	161200	44375450	50400	50400	50400	50400	0
152	20240419	161100	44375450	50400	50400	50400	50400	55
153	20240419	161000	44375450	50400	50400	50400	50400	0
154	20240419	160900	44375450	50400	50400	50400	50400	0
155	20240419	160800	44375450	50400	50400	50400	50400	0
156	20240419	160700	44375450	50400	50400	50400	50400	0
157	20240419	160600	44375450	50400	50400	50400	50400	0
158	20240419	160500	44375450	50400	50400	50400	50400	0
159	20240419	160400	44375450	50400	50400	50400	50400	0
160	20240419	160300	44375450	50400	50400	50400	50400	0
161	20240419	160200	44375450	50400	50400	50400	50400	0
162	20240419	160100	44375450	50400	50400	50400	50400	0
163	20240419	160000	44375450	50400	50400	50400	50400	0
164	20240419	155900	44375450	50400	50400	50400	50400	0
165	20240419	155800	44375450	50400	50400	50400	50400	0
166	20240419	155700	44375450	50400	50400	50400	50400	0
167	20240419	155600	44375450	50400	50400	50400	50400	0
168	20240419	155500	44375450	50400	50400	50400	50400	0
169	20240419	155400	44375450	50400	50400	50400	50400	0
170	20240419	155300	44375450	50400	50400	50400	50400	0
171	20240419	155200	44375450	50400	50400	50400	50400	0
172	20240419	155100	44375450	50400	50400	50400	50400	0
173	20240419	155000	44375450	50400	50400	50400	50400	0
174	20240419	154900	44375450	50400	50400	50400	50400	0
175	20240419	154800	44375450	50400	50400	50400	50400	0
176	20240419	154700	44375450	50400	50400	50400	50400	0
177	20240419	154600	44375450	50400	50400	50400	50400	0
178	20240419	154500	44375450	50400	50400	50400	50400	0
179	20240419	154400	44375450	50400	50400	50400	50400	0
180	20240419	154300	44375450	50400	50400	50400	50400	0
181	20240419	154200	44375450	50400	50400	50400	50400	0
182	20240419	154100	44375450	50400	50400	50400	50400	55
183	20240419	154000	44375450	50400	50400	50400	50400	0
184	20240419	153900	44375450	50400	50400	50400	50400	0
185	20240419	153800	44375450	50400	50400	50400	50400	0
186	20240419	153700	44375450	50400	50400	50400	50400	0
187	20240419	153600	44375450	50400	50400	50400	50400	0
188	20240419	153500	44375450	50400	50400	50400	50400	0
189	20240419	153400	44375450	50400	50400	50400	50400	0
190	20240419	153300	44375450	50400	50400	50400	50400	0
191	20240419	153200	44375450	50400	50400	50400	50400	0
192	20240419	153100	44375450	50400	50400	50400	50400	0
193	20240419	153000	44375450	50400	50400	50400	50400	55
194	20240419	152900	41603450	50300	50300	50300	50300	0
195	20240419	152800	41603450	50300	50300	50300	50300	0
196	20240419	152700	41603450	50300	50300	50300	50300	0
197	20240419	152600	41603450	50300	50300	50300	50300	0
198	20240419	152500	41603450	50300	50300	50300	50300	0
199	20240419	152400	41603450	50300	50300	50300	50300	0
200	20240419	152300	41603450	50300	50300	50300	50300	0
201	20240419	152200	41603450	50300	50300	50300	50300	0
202	20240419	152100	41603450	50300	50300	50300	50300	0
203	20240419	152000	41603450	50300	50300	50300	50300	0
204	20240419	151900	41603450	50300	50300	50300	50300	0
205	20240419	151800	41603450	50300	50300	50300	50300	0
206	20240419	151700	41603450	50300	50300	50300	50300	1
207	20240419	151600	41553150	50200	50200	50200	50200	0
208	20240419	151500	41553150	50200	50200	50200	50200	0
209	20240419	151400	41553150	50200	50200	50200	50200	0
210	20240419	151300	41553150	50200	50200	50200	50200	1
211	20240419	151200	41502950	49950	49950	49950	49950	0
212	20240419	151100	41502950	49950	49950	49950	49950	0
213	20240419	151000	41502950	49950	49950	49950	49950	1
214	20240419	150900	41453000	50300	50300	50300	50300	41
215	20240419	150800	39390700	50300	50300	50300	50300	1
216	20240419	150700	39340400	50500	50200	50500	50200	60
217	20240419	150600	36315000	49950	49950	49950	49950	0
218	20240419	150500	36315000	49950	49950	49950	49950	0
219	20240419	150400	36315000	49950	49950	49950	49950	0
220	20240419	150300	36315000	49950	49950	49950	49950	13
221	20240419	150200	35665650	49950	49950	49950	49950	0
222	20240419	150100	35665650	49950	50000	50000	49950	7
223	20240419	150000	35315800	49950	50200	50200	49950	2
224	20240419	145900	35215650	49950	49950	49950	49950	0
225	20240419	145800	35215650	49950	49950	49950	49950	100
226	20240419	145700	30220650	50100	50100	50100	50100	0
227	20240419	145600	30220650	50100	50100	50100	50100	1
228	20240419	145500	30170550	50100	50100	50100	50100	0
229	20240419	145400	30170550	50100	50100	50100	50100	0
230	20240419	145300	30170550	50100	50100	50100	50100	0
231	20240419	145200	30170550	50100	50100	50100	50100	0
232	20240419	145100	30170550	50100	50100	50100	50100	0
233	20240419	145000	30170550	50100	50100	50100	50100	0
234	20240419	144900	30170550	50100	50100	50100	50100	0
235	20240419	144800	30170550	50100	50100	50100	50100	0
236	20240419	144700	30170550	50100	50100	50100	50100	0
237	20240419	144600	30170550	50100	50100	50100	50100	0
238	20240419	144500	30170550	50100	50100	50100	50100	0
239	20240419	144400	30170550	50100	50100	50100	50100	0
240	20240419	144300	30170550	50100	50100	50100	50100	0
241	20240419	144200	30170550	50100	50100	50100	50100	0
242	20240419	144100	30170550	50100	50100	50100	50100	0
243	20240419	144000	30170550	50100	50100	50100	50100	0
244	20240419	143900	30170550	50100	50100	50100	50100	8
245	20240419	143800	29769750	49900	49900	49900	49900	0
246	20240419	143700	29769750	49900	49900	49900	49900	0
247	20240419	143600	29769750	49900	49900	49900	49900	0
248	20240419	143500	29769750	49900	49900	49900	49900	0
249	20240419	143400	29769750	49900	49900	49900	49900	0
250	20240419	143300	29769750	49900	49900	49900	49900	0
251	20240419	143200	29769750	49900	49900	49900	49900	0
252	20240419	143100	29769750	49900	49900	49900	49900	0
253	20240419	143000	29769750	49900	49900	49900	49900	0
254	20240419	142900	29769750	49900	49900	49900	49900	4
255	20240419	142800	29570150	50100	50100	50100	50100	0
256	20240419	142700	29570150	50100	50100	50100	50100	0
257	20240419	142600	29570150	50100	50100	50100	50100	0
258	20240419	142500	29570150	50100	50100	50100	50100	0
259	20240419	142400	29570150	50100	50100	50100	50100	0
260	20240419	142300	29570150	50100	50100	50100	50100	0
261	20240419	142200	29570150	50100	50100	50100	50100	0
262	20240419	142100	29570150	50100	50100	50100	50100	0
263	20240419	142000	29570150	50100	50100	50100	50100	0
264	20240419	141900	29570150	50100	50100	50100	50100	0
265	20240419	141800	29570150	50100	50100	50100	50100	0
266	20240419	141700	29570150	50100	50100	50100	50100	0
267	20240419	141600	29570150	50100	50100	50100	50100	0
268	20240419	141500	29570150	50100	50100	50100	50100	0
269	20240419	141400	29570150	50100	50100	50100	50100	0
270	20240419	141300	29570150	50100	50100	50100	50100	0
271	20240419	141200	29570150	50100	50100	50100	50100	0
272	20240419	141100	29570150	50100	50100	50100	50100	0
273	20240419	141000	29570150	50100	50100	50100	50100	0
274	20240419	140900	29570150	50100	50100	50100	50100	0
275	20240419	140800	29570150	50100	50100	50100	50100	0
276	20240419	140700	29570150	50100	50100	50100	50100	0
277	20240419	140600	29570150	50100	50100	50100	50100	0
278	20240419	140500	29570150	50100	50100	50100	50100	0
279	20240419	140400	29570150	50100	50100	50100	50100	0
280	20240419	140300	29570150	50100	50100	50100	50100	0
281	20240419	140200	29570150	50100	50100	50100	50100	0
282	20240419	140100	29570150	50100	50100	50100	50100	0
283	20240419	140000	29570150	50100	50100	50100	50100	0
284	20240419	135900	29570150	50100	50100	50100	50100	0
285	20240419	135800	29570150	50100	50100	50100	50100	0
286	20240419	135700	29570150	50100	50100	50100	50100	0
287	20240419	135600	29570150	50100	50100	50100	50100	0
288	20240419	135500	29570150	50100	50100	50100	50100	0
289	20240419	135400	29570150	50100	50100	50100	50100	0
290	20240419	135300	29570150	50100	50100	50100	50100	0
291	20240419	135200	29570150	50100	50100	50100	50100	1
292	20240419	135100	29520050	49950	49950	49950	49950	9
293	20240419	135000	29070500	49900	49900	49900	49900	0
294	20240419	134900	29070500	49900	49900	49900	49900	0
295	20240419	134800	29070500	49900	49900	49900	49900	18
296	20240419	134700	28172300	49950	49950	49950	49950	0
297	20240419	134600	28172300	49950	49950	49950	49950	0
298	20240419	134500	28172300	49950	49950	49950	49950	17
299	20240419	134400	27323150	49900	49900	49900	49900	0
300	20240419	134300	27323150	49900	49900	49900	49900	0
301	20240419	134200	27323150	49900	49900	49900	49900	27
302	20240419	134100	25975850	49900	49900	49900	49900	0
303	20240419	134000	25975850	49900	49900	49900	49900	0
304	20240419	133900	25975850	49900	49900	49900	49900	0
305	20240419	133800	25975850	49900	49900	49900	49900	0
306	20240419	133700	25975850	49900	49900	49900	49900	0
307	20240419	133600	25975850	49900	49900	49900	49900	0
308	20240419	133500	25975850	49900	49900	49900	49900	0
309	20240419	133400	25975850	49900	49900	49900	49900	0
310	20240419	133300	25975850	49900	49900	49900	49900	0
311	20240419	133200	25975850	49900	49900	49900	49900	0
312	20240419	133100	25975850	49900	49900	49900	49900	0
313	20240419	133000	25975850	49900	49850	49900	49800	69
314	20240419	132900	22539300	49850	49850	49850	49850	7
315	20240419	132800	22190350	49850	49850	49850	49850	0
316	20240419	132700	22190350	49850	49850	49850	49850	0
317	20240419	132600	22190350	49850	49850	49850	49850	0
318	20240419	132500	22190350	49850	49850	49850	49850	0
319	20240419	132400	22190350	49850	49850	49850	49850	0
320	20240419	132300	22190350	49850	49850	49850	49850	0
321	20240419	132200	22190350	49850	49850	49850	49850	0
322	20240419	132100	22190350	49850	49850	49850	49850	0
323	20240419	132000	22190350	49850	49850	49850	49850	0
324	20240419	131900	22190350	49850	49850	49850	49850	0
325	20240419	131800	22190350	49850	49850	49850	49850	0
326	20240419	131700	22190350	49850	49850	49850	49850	0
327	20240419	131600	22190350	49850	49850	49850	49850	0
328	20240419	131500	22190350	49850	49850	49850	49850	0
329	20240419	131400	22190350	49850	49850	49850	49850	0
330	20240419	131300	22190350	49850	49850	49850	49850	2
331	20240419	131200	22090650	49850	49850	49850	49850	0
332	20240419	131100	22090650	49850	49850	49850	49850	0
333	20240419	131000	22090650	49850	49800	49850	49800	16
334	20240419	130900	21293450	49600	49600	49600	49600	0
335	20240419	130800	21293450	49600	49600	49600	49600	0
336	20240419	130700	21293450	49600	49600	49600	49600	0
337	20240419	130600	21293450	49600	49600	49600	49600	0
338	20240419	130500	21293450	49600	49600	49600	49600	20
339	20240419	130400	20301450	49600	49600	49600	49600	0
340	20240419	130300	20301450	49600	49600	49600	49600	0
341	20240419	130200	20301450	49600	49600	49600	49600	0
342	20240419	130100	20301450	49600	49600	49600	49600	0
343	20240419	130000	20301450	49600	49600	49600	49600	0
344	20240419	125900	20301450	49600	49600	49600	49600	0
345	20240419	125800	20301450	49600	49600	49600	49600	0
346	20240419	125700	20301450	49600	49600	49600	49600	0
347	20240419	125600	20301450	49600	49600	49600	49600	0
348	20240419	125500	20301450	49600	49600	49600	49600	0
349	20240419	125400	20301450	49600	49600	49600	49600	0
350	20240419	125300	20301450	49600	49600	49600	49600	0
351	20240419	125200	20301450	49600	49600	49600	49600	0
352	20240419	125100	20301450	49600	49600	49600	49600	0
353	20240419	125000	20301450	49600	49600	49600	49600	0
354	20240419	124900	20301450	49600	49600	49600	49600	0
355	20240419	124800	20301450	49600	49600	49600	49600	0
356	20240419	124700	20301450	49600	49600	49600	49600	15
357	20240419	124600	19557450	49600	49600	49600	49600	49
358	20240419	124500	17127050	49600	49600	49600	49600	0
359	20240419	124400	17127050	49600	49600	49600	49600	20
360	20240419	124300	16135050	49600	49600	49600	49600	0
361	20240419	124200	16135050	49600	49600	49600	49600	0
362	20240419	124100	16135050	49600	49600	49600	49600	0
363	20240419	124000	16135050	49600	49600	49600	49600	0
364	20240419	123900	16135050	49600	49600	49600	49600	1
365	20240419	123800	16085450	49600	49600	49600	49600	0
366	20240419	123700	16085450	49600	49600	49600	49600	0
367	20240419	123600	16085450	49600	49750	49750	49600	120
368	20240419	123500	10132400	49950	49950	49950	49950	0
369	20240419	123400	10132400	49950	49950	49950	49950	0
370	20240419	123300	10132400	49950	49950	49950	49950	0
371	20240419	123200	10132400	49950	49950	49950	49950	0
372	20240419	123100	10132400	49950	49950	49950	49950	0
373	20240419	123000	10132400	49950	49950	49950	49950	0
374	20240419	122900	10132400	49950	49950	49950	49950	0
375	20240419	122800	10132400	49950	49950	49950	49950	0
376	20240419	122700	10132400	49950	49950	49950	49950	0
377	20240419	122600	10132400	49950	49950	49950	49950	0
378	20240419	122500	10132400	49950	49950	49950	49950	0
379	20240419	122400	10132400	49950	49950	49950	49950	0
380	20240419	122300	10132400	49950	49950	49950	49950	0
381	20240419	122200	10132400	49950	49950	49950	49950	0
382	20240419	122100	10132400	49950	49950	49950	49950	0
383	20240419	122000	10132400	49950	49950	49950	49950	0
384	20240419	121900	10132400	49950	49950	49950	49950	0
385	20240419	121800	10132400	49950	49950	49950	49950	0
386	20240419	121700	10132400	49950	49950	49950	49950	0
387	20240419	121600	10132400	49950	49950	49950	49950	0
388	20240419	121500	10132400	49950	49950	49950	49950	0
389	20240419	121400	10132400	49950	49950	49950	49950	0
390	20240419	121300	10132400	49950	49950	49950	49950	0
391	20240419	121200	10132400	49950	49950	49950	49950	0
392	20240419	121100	10132400	49950	49950	49950	49950	0
393	20240419	121000	10132400	49950	49950	49950	49950	0
394	20240419	120900	10132400	49950	49950	49950	49950	1
395	20240419	120800	10082450	49950	49950	49950	49950	0
396	20240419	120700	10082450	49950	49950	49950	49950	0
397	20240419	120600	10082450	49950	49950	49950	49950	0
398	20240419	120500	10082450	49950	49950	49950	49950	0
399	20240419	120400	10082450	49950	49950	49950	49950	0
400	20240419	120300	10082450	49950	49950	49950	49950	0
401	20240419	120200	10082450	49950	49950	49950	49950	0
402	20240419	120100	10082450	49950	49950	49950	49950	0
403	20240419	120000	10082450	49950	49950	49950	49950	1
404	20240419	115900	10032500	49950	49950	49950	49950	0
405	20240419	115800	10032500	49950	49950	49950	49950	0
406	20240419	115700	10032500	49950	49950	49950	49950	0
407	20240419	115600	10032500	49950	49950	49950	49950	0
408	20240419	115500	10032500	49950	49950	49950	49950	0
409	20240419	115400	10032500	49950	49950	49950	49950	0
410	20240419	115300	10032500	49950	49950	49950	49950	0
411	20240419	115200	10032500	49950	49950	49950	49950	0
412	20240419	115100	10032500	49950	49950	49950	49950	0
413	20240419	115000	10032500	49950	49950	49950	49950	0
414	20240419	114900	10032500	49950	49950	49950	49950	0
415	20240419	114800	10032500	49950	49950	49950	49950	0
416	20240419	114700	10032500	49950	49950	49950	49950	0
417	20240419	114600	10032500	49950	49950	49950	49950	0
418	20240419	114500	10032500	49950	49950	49950	49950	0
419	20240419	114400	10032500	49950	49950	49950	49950	0
420	20240419	114300	10032500	49950	49950	49950	49950	0
421	20240419	114200	10032500	49950	49950	49950	49950	0
422	20240419	114100	10032500	49950	49950	49950	49950	0
423	20240419	114000	10032500	49950	49950	49950	49950	0
424	20240419	113900	10032500	49950	49950	49950	49950	1
425	20240419	113800	9982550	49750	49750	49750	49750	0
426	20240419	113700	9982550	49750	49750	49750	49750	0
427	20240419	113600	9982550	49750	49750	49750	49750	0
428	20240419	113500	9982550	49750	49750	49750	49750	20
429	20240419	113400	8987550	49950	49950	49950	49950	0
430	20240419	113300	8987550	49950	49950	49950	49950	0
431	20240419	113200	8987550	49950	49950	49950	49950	1
432	20240419	113100	8937600	49750	49750	49750	49750	0
433	20240419	113000	8937600	49750	49750	49750	49750	0
434	20240419	112900	8937600	49750	49750	49750	49750	0
435	20240419	112800	8937600	49750	49750	49750	49750	0
436	20240419	112700	8937600	49750	49750	49750	49750	0
437	20240419	112600	8937600	49750	49750	49750	49750	0
438	20240419	112500	8937600	49750	49750	49750	49750	0
439	20240419	112400	8937600	49750	49750	49750	49750	0
440	20240419	112300	8937600	49750	49750	49750	49750	0
441	20240419	112200	8937600	49750	49750	49750	49750	0
442	20240419	112100	8937600	49750	49750	49750	49750	0
443	20240419	112000	8937600	49750	49750	49750	49750	0
444	20240419	111900	8937600	49750	49750	49750	49750	0
445	20240419	111800	8937600	49750	49800	49800	49750	3
446	20240419	111700	8788300	49750	49750	49750	49750	0
447	20240419	111600	8788300	49750	49750	49750	49750	0
448	20240419	111500	8788300	49750	49750	49750	49750	0
449	20240419	111400	8788300	49750	49750	49750	49750	0
450	20240419	111300	8788300	49750	49750	49750	49750	0
451	20240419	111200	8788300	49750	49750	49750	49750	0
452	20240419	111100	8788300	49750	49750	49750	49750	0
453	20240419	111000	8788300	49750	49750	49750	49750	0
454	20240419	110900	8788300	49750	49750	49750	49750	0
455	20240419	110800	8788300	49750	49750	49750	49750	5
456	20240419	110700	8539550	49750	49750	49750	49750	0
457	20240419	110600	8539550	49750	49750	49750	49750	0
458	20240419	110500	8539550	49750	49750	49750	49750	0
459	20240419	110400	8539550	49750	49750	49750	49750	0
460	20240419	110300	8539550	49750	49750	49750	49750	0
461	20240419	110200	8539550	49750	49750	49750	49750	0
462	20240419	110100	8539550	49750	49750	49750	49750	0
463	20240419	110000	8539550	49750	49750	49750	49750	0
464	20240419	105900	8539550	49750	49750	49750	49750	0
465	20240419	105800	8539550	49750	49750	49750	49750	0
466	20240419	105700	8539550	49750	49750	49750	49750	0
467	20240419	105600	8539550	49750	49750	49750	49750	0
468	20240419	105500	8539550	49750	49750	49750	49750	0
469	20240419	105400	8539550	49750	49750	49750	49750	0
470	20240419	105300	8539550	49750	49750	49750	49750	0
471	20240419	105200	8539550	49750	49750	49750	49750	2
472	20240419	105100	8440050	49950	49950	49950	49950	0
473	20240419	105000	8440050	49950	49950	49950	49950	0
474	20240419	104900	8440050	49950	49950	49950	49950	0
475	20240419	104800	8440050	49950	49950	49950	49950	0
476	20240419	104700	8440050	49950	49950	49950	49950	0
477	20240419	104600	8440050	49950	49950	49950	49950	0
478	20240419	104500	8440050	49950	49950	49950	49950	0
479	20240419	104400	8440050	49950	49950	49950	49950	0
480	20240419	104300	8440050	49950	49950	49950	49950	4
481	20240419	104200	8240250	49950	49950	49950	49950	0
482	20240419	104100	8240250	49950	49950	49950	49950	45
483	20240419	104000	5992500	49800	49800	49800	49800	0
484	20240419	103900	5992500	49800	49800	49800	49800	0
485	20240419	103800	5992500	49800	49800	49800	49800	0
486	20240419	103700	5992500	49800	49800	49800	49800	0
487	20240419	103600	5992500	49800	49800	49800	49800	0
488	20240419	103500	5992500	49800	49800	49800	49800	0
489	20240419	103400	5992500	49800	49800	49800	49800	0
490	20240419	103300	5992500	49800	49800	49800	49800	0
491	20240419	103200	5992500	49800	49800	49800	49800	0
492	20240419	103100	5992500	49800	49800	49800	49800	0
493	20240419	103000	5992500	49800	49800	49800	49800	0
494	20240419	102900	5992500	49800	49800	49800	49800	1
495	20240419	102800	5942700	50000	50000	50000	50000	0
496	20240419	102700	5942700	50000	50000	50000	50000	0
497	20240419	102600	5942700	50000	50000	50000	50000	0
498	20240419	102500	5942700	50000	50000	50000	50000	0
499	20240419	102400	5942700	50000	50000	50000	50000	0
500	20240419	102300	5942700	50000	50000	50000	50000	0
501	20240419	102200	5942700	50000	50000	50000	50000	0
502	20240419	102100	5942700	50000	50000	50000	50000	0
503	20240419	102000	5942700	50000	50000	50000	50000	0
504	20240419	101900	5942700	50000	50000	50000	50000	0
505	20240419	101800	5942700	50000	50000	50000	50000	0
506	20240419	101700	5942700	50000	50000	50000	50000	0
507	20240419	101600	5942700	50000	50000	50000	50000	0
508	20240419	101500	5942700	50000	50000	50000	50000	0
509	20240419	101400	5942700	50000	50000	50000	50000	0
510	20240419	101300	5942700	50000	50000	50000	50000	0
511	20240419	101200	5942700	50000	50000	50000	50000	0
512	20240419	101100	5942700	50000	50000	50000	50000	0
513	20240419	101000	5942700	50000	50000	50000	50000	1
514	20240419	100900	5892700	49850	49850	49850	49850	0
515	20240419	100800	5892700	49850	49850	49850	49850	0
516	20240419	100700	5892700	49850	49850	49850	49850	0
517	20240419	100600	5892700	49850	49850	49850	49850	0
518	20240419	100500	5892700	49850	49850	49850	49850	0
519	20240419	100400	5892700	49850	49850	49850	49850	0
520	20240419	100300	5892700	49850	49850	49850	49850	0
521	20240419	100200	5892700	49850	49850	49850	49850	0
522	20240419	100100	5892700	49850	49850	49850	49850	0
523	20240419	100000	5892700	49850	49850	49850	49850	0
524	20240419	095900	5892700	49850	49850	49850	49850	0
525	20240419	095800	5892700	49850	49850	49850	49850	0
526	20240419	095700	5892700	49850	49850	49850	49850	0
527	20240419	095600	5892700	49850	49850	49850	49850	0
528	20240419	095500	5892700	49850	49850	49850	49850	0
529	20240419	095400	5892700	49850	49850	49850	49850	0
530	20240419	095300	5892700	49850	49850	49850	49850	0
531	20240419	095200	5892700	49850	49850	49850	49850	0
532	20240419	095100	5892700	49850	49850	49850	49850	0
533	20240419	095000	5892700	49850	49850	49850	49850	0
534	20240419	094900	5892700	49850	49850	49850	49850	0
535	20240419	094800	5892700	49850	49850	49850	49850	0
536	20240419	094700	5892700	49850	49850	49850	49850	0
537	20240419	094600	5892700	49850	49850	49850	49850	0
538	20240419	094500	5892700	49850	49850	49850	49850	0
539	20240419	094400	5892700	49850	49850	49850	49850	0
540	20240419	094300	5892700	49850	49850	49850	49850	0
541	20240419	094200	5892700	49850	49850	49850	49850	0
542	20240419	094100	5892700	49850	49850	49850	49850	0
543	20240419	094000	5892700	49850	49850	49850	49850	0
544	20240419	093900	5892700	49850	49850	49850	49850	0
545	20240419	093800	5892700	49850	49850	49850	49850	0
546	20240419	093700	5892700	49850	49850	49850	49850	0
547	20240419	093600	5892700	49850	49850	49850	49850	0
548	20240419	093500	5892700	49850	49850	49850	49850	0
549	20240419	093400	5892700	49850	49850	49850	49850	5
550	20240419	093300	5643450	49950	49950	49950	49950	0
551	20240419	093200	5643450	49950	49950	49950	49950	0
552	20240419	093100	5643450	49950	49950	49950	49950	0
553	20240419	093000	5643450	49950	49950	49950	49950	0
554	20240419	092900	5643450	49950	49950	49950	49950	0
555	20240419	092800	5643450	49950	49950	49950	49950	0
556	20240419	092700	5643450	49950	49950	49950	49950	0
557	20240419	092600	5643450	49950	49950	49950	49950	0
558	20240419	092500	5643450	49950	49950	49950	49950	0
559	20240419	092400	5643450	49950	49950	49950	49950	0
560	20240419	092300	5643450	49950	49950	49950	49950	0
561	20240419	092200	5643450	49950	49950	49950	49950	0
562	20240419	092100	5643450	49950	49950	49950	49950	0
563	20240419	092000	5643450	49950	49950	49950	49950	0
564	20240419	091900	5643450	49950	49950	49950	49950	0
565	20240419	091800	5643450	49950	49950	49950	49950	100
566	20240419	091700	648450	49950	49950	49950	49950	0
567	20240419	091600	648450	49950	49950	49950	49950	0
568	20240419	091500	648450	49950	49950	49950	49950	0
569	20240419	091400	648450	49950	49950	49950	49950	0
570	20240419	091300	648450	49950	49950	49950	49950	0
571	20240419	091200	648450	49950	49950	49950	49950	0
572	20240419	091100	648450	49950	49950	49950	49950	4
573	20240419	091000	448650	49850	49850	49850	49850	0
574	20240419	090900	448650	49850	49850	49850	49850	0
575	20240419	090800	448650	49850	49850	49850	49850	0
576	20240419	090700	448650	49850	49850	49850	49850	0
577	20240419	090600	448650	49850	49850	49850	49850	0
578	20240419	090500	448650	49850	49850	49850	49850	0
579	20240419	090400	448650	49850	49850	49850	49850	0
580	20240419	090300	448650	49850	49850	49850	49850	0
581	20240419	090200	448650	49850	49850	49850	49850	0
582	20240419	090100	448650	49850	49850	49850	49850	6
583	20240419	090000	149550	49850	49850	49850	49850	3