KissMeData/002170/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183600	124416300	50600	50600	50600	50600	32
3	20240509	183500	124416300	50600	50600	50600	50600	0
4	20240509	183400	124416300	50600	50600	50600	50600	0
5	20240509	183300	124416300	50600	50600	50600	50600	0
6	20240509	183200	124416300	50600	50600	50600	50600	0
7	20240509	183100	124416300	50600	50600	50600	50600	0
8	20240509	183000	124416300	50600	50600	50600	50600	0
9	20240509	182900	124416300	50600	50600	50600	50600	0
10	20240509	182800	124416300	50600	50600	50600	50600	0
11	20240509	182700	124416300	50600	50600	50600	50600	0
12	20240509	182600	124416300	50600	50600	50600	50600	0
13	20240509	182500	124416300	50600	50600	50600	50600	0
14	20240509	182400	124416300	50600	50600	50600	50600	0
15	20240509	182300	124416300	50600	50600	50600	50600	0
16	20240509	182200	124416300	50600	50600	50600	50600	0
17	20240509	182100	124416300	50600	50600	50600	50600	0
18	20240509	182000	124416300	50600	50600	50600	50600	0
19	20240509	181900	124416300	50600	50600	50600	50600	0
20	20240509	181800	124416300	50600	50600	50600	50600	0
21	20240509	181700	124416300	50600	50600	50600	50600	0
22	20240509	181600	124416300	50600	50600	50600	50600	0
23	20240509	181500	124416300	50600	50600	50600	50600	0
24	20240509	181400	124416300	50600	50600	50600	50600	0
25	20240509	181300	124416300	50600	50600	50600	50600	0
26	20240509	181200	124416300	50600	50600	50600	50600	0
27	20240509	181100	124416300	50600	50600	50600	50600	0
28	20240509	181000	124416300	50600	50600	50600	50600	0
29	20240509	180900	124416300	50600	50600	50600	50600	0
30	20240509	180800	124416300	50600	50600	50600	50600	0
31	20240509	180700	124416300	50600	50600	50600	50600	0
32	20240509	180600	124416300	50600	50600	50600	50600	32
33	20240509	180500	124416300	50600	50600	50600	50600	0
34	20240509	180400	124416300	50600	50600	50600	50600	0
35	20240509	180300	124416300	50600	50600	50600	50600	0
36	20240509	180200	124416300	50600	50600	50600	50600	0
37	20240509	180100	124416300	50600	50600	50600	50600	0
38	20240509	180000	124416300	50600	50600	50600	50600	0
39	20240509	175900	124416300	50600	50600	50600	50600	0
40	20240509	175800	124416300	50600	50600	50600	50600	0
41	20240509	175700	124416300	50600	50600	50600	50600	0
42	20240509	175600	124416300	50600	50600	50600	50600	0
43	20240509	175500	124416300	50600	50600	50600	50600	0
44	20240509	175400	124416300	50600	50600	50600	50600	0
45	20240509	175300	124416300	50600	50600	50600	50600	0
46	20240509	175200	124416300	50600	50600	50600	50600	0
47	20240509	175100	124416300	50600	50600	50600	50600	0
48	20240509	175000	124416300	50600	50600	50600	50600	0
49	20240509	174900	124416300	50600	50600	50600	50600	0
50	20240509	174800	124416300	50600	50600	50600	50600	0
51	20240509	174700	124416300	50600	50600	50600	50600	0
52	20240509	174600	124416300	50600	50600	50600	50600	0
53	20240509	174500	124416300	50600	50600	50600	50600	0
54	20240509	174400	124416300	50600	50600	50600	50600	0
55	20240509	174300	124416300	50600	50600	50600	50600	0
56	20240509	174200	124416300	50600	50600	50600	50600	0
57	20240509	174100	124416300	50600	50600	50600	50600	0
58	20240509	174000	124416300	50600	50600	50600	50600	0
59	20240509	173900	124416300	50600	50600	50600	50600	0
60	20240509	173800	124416300	50600	50600	50600	50600	0
61	20240509	173700	124416300	50600	50600	50600	50600	0
62	20240509	173600	124416300	50600	50600	50600	50600	32
63	20240509	173500	124416300	50600	50600	50600	50600	0
64	20240509	173400	124416300	50600	50600	50600	50600	0
65	20240509	173300	124416300	50600	50600	50600	50600	0
66	20240509	173200	124416300	50600	50600	50600	50600	0
67	20240509	173100	124416300	50600	50600	50600	50600	0
68	20240509	173000	124416300	50600	50600	50600	50600	0
69	20240509	172900	124416300	50600	50600	50600	50600	0
70	20240509	172800	124416300	50600	50600	50600	50600	0
71	20240509	172700	124416300	50600	50600	50600	50600	0
72	20240509	172600	124416300	50600	50600	50600	50600	0
73	20240509	172500	124416300	50600	50600	50600	50600	0
74	20240509	172400	124416300	50600	50600	50600	50600	0
75	20240509	172300	124416300	50600	50600	50600	50600	0
76	20240509	172200	124416300	50600	50600	50600	50600	0
77	20240509	172100	124416300	50600	50600	50600	50600	0
78	20240509	172000	124416300	50600	50600	50600	50600	0
79	20240509	171900	124416300	50600	50600	50600	50600	0
80	20240509	171800	124416300	50600	50600	50600	50600	0
81	20240509	171700	124416300	50600	50600	50600	50600	0
82	20240509	171600	124416300	50600	50600	50600	50600	0
83	20240509	171500	124416300	50600	50600	50600	50600	0
84	20240509	171400	124416300	50600	50600	50600	50600	0
85	20240509	171300	124416300	50600	50600	50600	50600	0
86	20240509	171200	124416300	50600	50600	50600	50600	0
87	20240509	171100	124416300	50600	50600	50600	50600	0
88	20240509	171000	124416300	50600	50600	50600	50600	0
89	20240509	170900	124416300	50600	50600	50600	50600	0
90	20240509	170800	124416300	50600	50600	50600	50600	0
91	20240509	170700	124416300	50600	50600	50600	50600	0
92	20240509	170600	124416300	50600	50600	50600	50600	32
93	20240509	170500	124416300	50600	50600	50600	50600	0
94	20240509	170400	124416300	50600	50600	50600	50600	0
95	20240509	170300	124416300	50600	50600	50600	50600	0
96	20240509	170200	124416300	50600	50600	50600	50600	0
97	20240509	170100	124416300	50600	50600	50600	50600	0
98	20240509	170000	124416300	50600	50600	50600	50600	0
99	20240509	165900	124416300	50600	50600	50600	50600	0
100	20240509	165800	124416300	50600	50600	50600	50600	0
101	20240509	165700	124416300	50600	50600	50600	50600	0
102	20240509	165600	124416300	50600	50600	50600	50600	0
103	20240509	165500	124416300	50600	50600	50600	50600	0
104	20240509	165400	124416300	50600	50600	50600	50600	0
105	20240509	165300	124416300	50600	50600	50600	50600	0
106	20240509	165200	124416300	50600	50600	50600	50600	0
107	20240509	165100	124416300	50600	50600	50600	50600	0
108	20240509	165000	124416300	50600	50600	50600	50600	0
109	20240509	164900	124416300	50600	50600	50600	50600	0
110	20240509	164800	124416300	50600	50600	50600	50600	0
111	20240509	164700	124416300	50600	50600	50600	50600	0
112	20240509	164600	124416300	50600	50600	50600	50600	0
113	20240509	164500	124416300	50600	50600	50600	50600	0
114	20240509	164400	124416300	50600	50600	50600	50600	0
115	20240509	164300	124416300	50600	50600	50600	50600	0
116	20240509	164200	124416300	50600	50600	50600	50600	0
117	20240509	164100	124416300	50600	50600	50600	50600	0
118	20240509	164000	124416300	50600	50600	50600	50600	0
119	20240509	163900	124416300	50600	50600	50600	50600	0
120	20240509	163800	124416300	50600	50600	50600	50600	0
121	20240509	163700	124416300	50600	50600	50600	50600	0
122	20240509	163600	124416300	50600	50600	50600	50600	32
123	20240509	163500	124416300	50600	50600	50600	50600	0
124	20240509	163400	124416300	50600	50600	50600	50600	0
125	20240509	163300	124416300	50600	50600	50600	50600	0
126	20240509	163200	124416300	50600	50600	50600	50600	0
127	20240509	163100	124416300	50600	50600	50600	50600	0
128	20240509	163000	124416300	50600	50600	50600	50600	0
129	20240509	162900	124416300	50600	50600	50600	50600	0
130	20240509	162800	124416300	50600	50600	50600	50600	0
131	20240509	162700	124416300	50600	50600	50600	50600	0
132	20240509	162600	124416300	50600	50600	50600	50600	0
133	20240509	162500	124416300	50600	50600	50600	50600	0
134	20240509	162400	124416300	50600	50600	50600	50600	0
135	20240509	162300	124416300	50600	50600	50600	50600	0
136	20240509	162200	124416300	50600	50600	50600	50600	0
137	20240509	162100	124416300	50600	50600	50600	50600	0
138	20240509	162000	124416300	50600	50600	50600	50600	0
139	20240509	161900	124416300	50600	50600	50600	50600	0
140	20240509	161800	124416300	50600	50600	50600	50600	0
141	20240509	161700	124416300	50600	50600	50600	50600	0
142	20240509	161600	124416300	50600	50600	50600	50600	0
143	20240509	161500	124416300	50600	50600	50600	50600	0
144	20240509	161400	124416300	50600	50600	50600	50600	0
145	20240509	161300	124416300	50600	50600	50600	50600	0
146	20240509	161200	124416300	50600	50600	50600	50600	0
147	20240509	161100	124416300	50600	50600	50600	50600	0
148	20240509	161000	124416300	50600	50600	50600	50600	0
149	20240509	160900	124416300	50600	50600	50600	50600	0
150	20240509	160800	124416300	50600	50600	50600	50600	0
151	20240509	160700	124416300	50600	50600	50600	50600	0
152	20240509	160600	124416300	50600	50600	50600	50600	32
153	20240509	160500	124416300	50600	50600	50600	50600	0
154	20240509	160400	124416300	50600	50600	50600	50600	0
155	20240509	160300	124416300	50600	50600	50600	50600	0
156	20240509	160200	124416300	50600	50600	50600	50600	0
157	20240509	160100	124416300	50600	50600	50600	50600	0
158	20240509	160000	124416300	50600	50600	50600	50600	0
159	20240509	155900	124416300	50600	50600	50600	50600	0
160	20240509	155800	124416300	50600	50600	50600	50600	0
161	20240509	155700	124416300	50600	50600	50600	50600	0
162	20240509	155600	124416300	50600	50600	50600	50600	0
163	20240509	155500	124416300	50600	50600	50600	50600	0
164	20240509	155400	124416300	50600	50600	50600	50600	0
165	20240509	155300	124416300	50600	50600	50600	50600	0
166	20240509	155200	124416300	50600	50600	50600	50600	0
167	20240509	155100	124416300	50600	50600	50600	50600	0
168	20240509	155000	124416300	50600	50600	50600	50600	0
169	20240509	154900	124416300	50600	50600	50600	50600	0
170	20240509	154800	124416300	50600	50600	50600	50600	0
171	20240509	154700	124416300	50600	50600	50600	50600	0
172	20240509	154600	124416300	50600	50600	50600	50600	0
173	20240509	154500	124416300	50600	50600	50600	50600	0
174	20240509	154400	124416300	50600	50600	50600	50600	0
175	20240509	154300	124416300	50600	50600	50600	50600	0
176	20240509	154200	124416300	50600	50600	50600	50600	0
177	20240509	154100	124416300	50600	50600	50600	50600	0
178	20240509	154000	124416300	50600	50600	50600	50600	0
179	20240509	153900	124416300	50600	50600	50600	50600	0
180	20240509	153800	124416300	50600	50600	50600	50600	0
181	20240509	153700	124416300	50600	50600	50600	50600	0
182	20240509	153600	124416300	50600	50600	50600	50600	32
183	20240509	153500	124416300	50600	50600	50600	50600	0
184	20240509	153400	124416300	50600	50600	50600	50600	0
185	20240509	153300	124416300	50600	50600	50600	50600	0
186	20240509	153200	124416300	50600	50600	50600	50600	0
187	20240509	153100	124416300	50600	50600	50600	50600	0
188	20240509	153000	124416300	50600	50600	50600	50600	32
189	20240509	152900	122797100	49850	49850	49850	49850	0
190	20240509	152800	122797100	49850	49850	49850	49850	0
191	20240509	152700	122797100	49850	49850	49850	49850	0
192	20240509	152600	122797100	49850	49850	49850	49850	0
193	20240509	152500	122797100	49850	49850	49850	49850	0
194	20240509	152400	122797100	49850	49850	49850	49850	0
195	20240509	152300	122797100	49850	49850	49850	49850	0
196	20240509	152200	122797100	49850	49850	49850	49850	0
197	20240509	152100	122797100	49850	49850	49850	49850	0
198	20240509	152000	122797100	49850	49850	49850	49850	0
199	20240509	151900	122797100	49850	49800	49850	49800	17
200	20240509	151800	121949700	49800	49800	49800	49800	2
201	20240509	151700	121850100	49900	49900	49900	49800	22
202	20240509	151600	120753200	49850	49950	49950	49850	3
203	20240509	151500	120603550	50000	50000	50000	50000	0
204	20240509	151400	120603550	50000	50000	50000	50000	0
205	20240509	151300	120603550	50000	50000	50000	50000	1
206	20240509	151200	120553550	50000	50000	50000	50000	0
207	20240509	151100	120553550	50000	50000	50000	50000	6
208	20240509	151000	120253550	50200	50200	50200	50200	0
209	20240509	150900	120253550	50200	50200	50200	50200	0
210	20240509	150800	120253550	50200	50200	50200	50200	0
211	20240509	150700	120253550	50200	50200	50200	50200	0
212	20240509	150600	120253550	50200	50200	50200	50200	0
213	20240509	150500	120253550	50200	50200	50200	50200	0
214	20240509	150400	120253550	50200	50200	50200	50200	0
215	20240509	150300	120253550	50200	50400	50400	50100	90
216	20240509	150200	115743250	50600	50200	50600	50200	262
217	20240509	150100	102580950	50200	50000	50200	50000	100
218	20240509	150000	97572250	50000	50000	50000	50000	3
219	20240509	145900	97422250	50000	49700	50000	49700	107
220	20240509	145800	92079050	49700	49900	49900	49600	237
221	20240509	145700	80309800	49950	49950	49950	49950	3
222	20240509	145600	80159950	49950	49950	49950	49950	0
223	20240509	145500	80159950	49950	49950	49950	49950	0
224	20240509	145400	80159950	49950	49950	49950	49950	0
225	20240509	145300	80159950	49950	49950	49950	49950	0
226	20240509	145200	80159950	49950	49950	49950	49950	1
227	20240509	145100	80110000	49950	49950	49950	49950	0
228	20240509	145000	80110000	49950	49950	49950	49950	0
229	20240509	144900	80110000	49950	49950	49950	49950	0
230	20240509	144800	80110000	49950	49950	49950	49950	1
231	20240509	144700	80060050	50000	50000	50000	50000	0
232	20240509	144600	80060050	50000	50000	50000	50000	0
233	20240509	144500	80060050	50000	50000	50000	50000	0
234	20240509	144400	80060050	50000	50000	50000	50000	0
235	20240509	144300	80060050	50000	50000	50000	50000	0
236	20240509	144200	80060050	50000	50000	50000	50000	0
237	20240509	144100	80060050	50000	50000	50000	50000	0
238	20240509	144000	80060050	50000	50000	50000	50000	0
239	20240509	143900	80060050	50000	50000	50000	50000	0
240	20240509	143800	80060050	50000	50000	50000	50000	0
241	20240509	143700	80060050	50000	50000	50000	50000	0
242	20240509	143600	80060050	50000	50000	50000	50000	0
243	20240509	143500	80060050	50000	50000	50000	50000	0
244	20240509	143400	80060050	50000	50000	50000	50000	0
245	20240509	143300	80060050	50000	50000	50000	50000	0
246	20240509	143200	80060050	50000	50000	50000	50000	0
247	20240509	143100	80060050	50000	50000	50000	50000	1
248	20240509	143000	80010050	49950	49950	49950	49950	0
249	20240509	142900	80010050	49950	49950	49950	49950	0
250	20240509	142800	80010050	49950	49950	49950	49950	0
251	20240509	142700	80010050	49950	49950	49950	49950	0
252	20240509	142600	80010050	49950	49950	49950	49950	0
253	20240509	142500	80010050	49950	49950	49950	49950	0
254	20240509	142400	80010050	49950	49950	49950	49950	0
255	20240509	142300	80010050	49950	49950	49950	49950	0
256	20240509	142200	80010050	49950	49950	49950	49950	0
257	20240509	142100	80010050	49950	49950	49950	49950	0
258	20240509	142000	80010050	49950	49950	49950	49950	0
259	20240509	141900	80010050	49950	49950	49950	49950	0
260	20240509	141800	80010050	49950	49950	49950	49950	0
261	20240509	141700	80010050	49950	49950	49950	49950	0
262	20240509	141600	80010050	49950	49950	49950	49950	0
263	20240509	141500	80010050	49950	49950	49950	49950	0
264	20240509	141400	80010050	49950	49950	49950	49950	0
265	20240509	141300	80010050	49950	49950	49950	49950	0
266	20240509	141200	80010050	49950	49950	49950	49950	0
267	20240509	141100	80010050	49950	49950	49950	49950	0
268	20240509	141000	80010050	49950	49950	49950	49950	0
269	20240509	140900	80010050	49950	49950	49950	49950	0
270	20240509	140800	80010050	49950	49950	49950	49950	0
271	20240509	140700	80010050	49950	49950	49950	49950	0
272	20240509	140600	80010050	49950	49950	49950	49950	0
273	20240509	140500	80010050	49950	49950	49950	49950	0
274	20240509	140400	80010050	49950	49950	49950	49950	0
275	20240509	140300	80010050	49950	49950	49950	49950	0
276	20240509	140200	80010050	49950	49950	49950	49950	0
277	20240509	140100	80010050	49950	49950	49950	49950	0
278	20240509	140000	80010050	49950	49950	49950	49950	0
279	20240509	135900	80010050	49950	49950	49950	49950	0
280	20240509	135800	80010050	49950	49950	49950	49950	0
281	20240509	135700	80010050	49950	49950	49950	49950	0
282	20240509	135600	80010050	49950	49950	49950	49950	0
283	20240509	135500	80010050	49950	49950	49950	49950	0
284	20240509	135400	80010050	49950	49950	49950	49950	0
285	20240509	135300	80010050	49950	49950	49950	49950	0
286	20240509	135200	80010050	49950	49950	49950	49950	0
287	20240509	135100	80010050	49950	49950	49950	49950	0
288	20240509	135000	80010050	49950	49950	49950	49950	0
289	20240509	134900	80010050	49950	49950	49950	49950	0
290	20240509	134800	80010050	49950	49950	49950	49950	0
291	20240509	134700	80010050	49950	49950	49950	49950	0
292	20240509	134600	80010050	49950	49950	49950	49950	0
293	20240509	134500	80010050	49950	49950	49950	49950	0
294	20240509	134400	80010050	49950	49950	49950	49950	0
295	20240509	134300	80010050	49950	49950	49950	49950	0
296	20240509	134200	80010050	49950	49950	49950	49950	0
297	20240509	134100	80010050	49950	49950	49950	49950	0
298	20240509	134000	80010050	49950	49950	49950	49950	0
299	20240509	133900	80010050	49950	49950	49950	49950	0
300	20240509	133800	80010050	49950	49950	49950	49950	0
301	20240509	133700	80010050	49950	49950	49950	49950	0
302	20240509	133600	80010050	49950	49950	49950	49950	0
303	20240509	133500	80010050	49950	49950	49950	49950	0
304	20240509	133400	80010050	49950	49950	49950	49950	0
305	20240509	133300	80010050	49950	49950	49950	49950	0
306	20240509	133200	80010050	49950	49950	49950	49950	9
307	20240509	133100	79560500	50000	50000	50000	50000	0
308	20240509	133000	79560500	50000	50000	50000	50000	0
309	20240509	132900	79560500	50000	50000	50000	50000	0
310	20240509	132800	79560500	50000	50000	50000	50000	0
311	20240509	132700	79560500	50000	50000	50000	50000	0
312	20240509	132600	79560500	50000	50000	50000	50000	0
313	20240509	132500	79560500	50000	50000	50000	50000	0
314	20240509	132400	79560500	50000	50000	50000	50000	10
315	20240509	132300	79060500	50000	50000	50000	50000	0
316	20240509	132200	79060500	50000	50000	50000	50000	0
317	20240509	132100	79060500	50000	50000	50000	50000	0
318	20240509	132000	79060500	50000	50000	50000	50000	0
319	20240509	131900	79060500	50000	50000	50000	50000	0
320	20240509	131800	79060500	50000	50000	50000	50000	0
321	20240509	131700	79060500	50000	50000	50000	50000	0
322	20240509	131600	79060500	50000	50000	50000	50000	0
323	20240509	131500	79060500	50000	50000	50000	50000	0
324	20240509	131400	79060500	50000	50000	50000	50000	0
325	20240509	131300	79060500	50000	50000	50000	50000	0
326	20240509	131200	79060500	50000	50000	50000	50000	0
327	20240509	131100	79060500	50000	50000	50000	50000	0
328	20240509	131000	79060500	50000	50000	50000	50000	8
329	20240509	130900	78660500	50000	50000	50000	50000	8
330	20240509	130800	78260500	50000	50000	50000	50000	0
331	20240509	130700	78260500	50000	50000	50000	50000	0
332	20240509	130600	78260500	50000	50000	50000	50000	0
333	20240509	130500	78260500	50000	50000	50000	50000	0
334	20240509	130400	78260500	50000	50000	50000	50000	0
335	20240509	130300	78260500	50000	50000	50000	50000	0
336	20240509	130200	78260500	50000	50000	50000	50000	0
337	20240509	130100	78260500	50000	50000	50000	50000	0
338	20240509	130000	78260500	50000	50000	50000	50000	0
339	20240509	125900	78260500	50000	50000	50000	50000	0
340	20240509	125800	78260500	50000	50000	50000	50000	9
341	20240509	125700	77810500	50000	50000	50000	50000	0
342	20240509	125600	77810500	50000	50000	50000	50000	0
343	20240509	125500	77810500	50000	50000	50000	50000	0
344	20240509	125400	77810500	50000	50000	50000	50000	0
345	20240509	125300	77810500	50000	50000	50000	50000	0
346	20240509	125200	77810500	50000	50000	50000	50000	0
347	20240509	125100	77810500	50000	50000	50000	50000	0
348	20240509	125000	77810500	50000	50000	50000	50000	0
349	20240509	124900	77810500	50000	50000	50000	50000	0
350	20240509	124800	77810500	50000	50000	50000	50000	0
351	20240509	124700	77810500	50000	50000	50000	50000	0
352	20240509	124600	77810500	50000	50000	50000	50000	0
353	20240509	124500	77810500	50000	50000	50000	50000	0
354	20240509	124400	77810500	50000	50000	50000	50000	0
355	20240509	124300	77810500	50000	50000	50000	50000	0
356	20240509	124200	77810500	50000	50000	50000	50000	0
357	20240509	124100	77810500	50000	50000	50000	50000	0
358	20240509	124000	77810500	50000	50000	50000	50000	0
359	20240509	123900	77810500	50000	50000	50000	50000	0
360	20240509	123800	77810500	50000	50000	50000	50000	0
361	20240509	123700	77810500	50000	50000	50000	50000	0
362	20240509	123600	77810500	50000	50000	50000	50000	0
363	20240509	123500	77810500	50000	50000	50000	50000	0
364	20240509	123400	77810500	50000	50000	50000	50000	0
365	20240509	123300	77810500	50000	50000	50000	50000	0
366	20240509	123200	77810500	50000	50000	50000	50000	0
367	20240509	123100	77810500	50000	50000	50000	50000	0
368	20240509	123000	77810500	50000	50000	50000	50000	0
369	20240509	122900	77810500	50000	50000	50000	50000	0
370	20240509	122800	77810500	50000	50000	50000	50000	0
371	20240509	122700	77810500	50000	50000	50000	50000	0
372	20240509	122600	77810500	50000	50000	50000	50000	0
373	20240509	122500	77810500	50000	50000	50000	50000	0
374	20240509	122400	77810500	50000	50000	50000	50000	0
375	20240509	122300	77810500	50000	50000	50000	50000	0
376	20240509	122200	77810500	50000	50000	50000	50000	0
377	20240509	122100	77810500	50000	50000	50000	50000	0
378	20240509	122000	77810500	50000	50000	50000	50000	0
379	20240509	121900	77810500	50000	50000	50000	50000	0
380	20240509	121800	77810500	50000	50000	50000	50000	0
381	20240509	121700	77810500	50000	50000	50000	50000	0
382	20240509	121600	77810500	50000	50000	50000	50000	0
383	20240509	121500	77810500	50000	50000	50000	50000	0
384	20240509	121400	77810500	50000	50000	50000	50000	0
385	20240509	121300	77810500	50000	50000	50000	50000	0
386	20240509	121200	77810500	50000	50000	50000	50000	0
387	20240509	121100	77810500	50000	50000	50000	50000	27
388	20240509	121000	76460500	50000	50000	50000	50000	8
389	20240509	120900	76060500	50100	50100	50100	50100	0
390	20240509	120800	76060500	50100	50100	50100	50100	0
391	20240509	120700	76060500	50100	50100	50100	50100	0
392	20240509	120600	76060500	50100	50100	50100	50100	0
393	20240509	120500	76060500	50100	50100	50100	50100	0
394	20240509	120400	76060500	50100	50100	50100	50100	0
395	20240509	120300	76060500	50100	50100	50100	50100	0
396	20240509	120200	76060500	50100	50100	50100	50100	1
397	20240509	120100	76010400	50000	50000	50000	50000	0
398	20240509	120000	76010400	50000	50000	50000	50000	0
399	20240509	115900	76010400	50000	50000	50000	50000	0
400	20240509	115800	76010400	50000	50000	50000	50000	0
401	20240509	115700	76010400	50000	50000	50000	50000	0
402	20240509	115600	76010400	50000	50000	50000	50000	0
403	20240509	115500	76010400	50000	50000	50000	50000	0
404	20240509	115400	76010400	50000	50000	50000	50000	0
405	20240509	115300	76010400	50000	50000	50000	50000	0
406	20240509	115200	76010400	50000	50000	50000	50000	0
407	20240509	115100	76010400	50000	50000	50000	50000	0
408	20240509	115000	76010400	50000	50000	50000	50000	0
409	20240509	114900	76010400	50000	50000	50000	50000	0
410	20240509	114800	76010400	50000	50000	50000	50000	0
411	20240509	114700	76010400	50000	50000	50000	50000	0
412	20240509	114600	76010400	50000	50000	50000	50000	0
413	20240509	114500	76010400	50000	50000	50000	50000	0
414	20240509	114400	76010400	50000	50000	50000	50000	0
415	20240509	114300	76010400	50000	50000	50000	50000	2
416	20240509	114200	75910400	50100	50100	50100	50100	2
417	20240509	114100	75810200	49950	49950	49950	49950	0
418	20240509	114000	75810200	49950	49950	49950	49950	0
419	20240509	113900	75810200	49950	49950	49950	49950	0
420	20240509	113800	75810200	49950	49950	49950	49950	0
421	20240509	113700	75810200	49950	49950	49950	49950	0
422	20240509	113600	75810200	49950	49950	49950	49950	0
423	20240509	113500	75810200	49950	49950	49950	49950	0
424	20240509	113400	75810200	49950	49950	49950	49950	0
425	20240509	113300	75810200	49950	49950	49950	49950	0
426	20240509	113200	75810200	49950	49950	49950	49950	0
427	20240509	113100	75810200	49950	49950	49950	49950	0
428	20240509	113000	75810200	49950	49950	49950	49950	0
429	20240509	112900	75810200	49950	49950	49950	49950	0
430	20240509	112800	75810200	49950	49950	49950	49950	0
431	20240509	112700	75810200	49950	49950	49950	49950	0
432	20240509	112600	75810200	49950	49950	49950	49950	0
433	20240509	112500	75810200	49950	49950	49950	49950	1
434	20240509	112400	75760250	50200	50200	50200	50200	0
435	20240509	112300	75760250	50200	50200	50200	50200	0
436	20240509	112200	75760250	50200	50200	50200	50200	1
437	20240509	112100	75710050	49950	50200	50200	49950	9
438	20240509	112000	75260250	50300	50300	50300	50300	0
439	20240509	111900	75260250	50300	50300	50300	50300	0
440	20240509	111800	75260250	50300	50300	50300	50300	0
441	20240509	111700	75260250	50300	50300	50300	50300	0
442	20240509	111600	75260250	50300	50300	50300	50300	0
443	20240509	111500	75260250	50300	50300	50300	50300	0
444	20240509	111400	75260250	50300	50300	50600	50300	369
445	20240509	111300	56674850	50100	50100	50100	50100	0
446	20240509	111200	56674850	50100	50000	50100	50000	146
447	20240509	111100	49373250	49950	49950	49950	49950	1
448	20240509	111000	49323300	50000	50000	50000	50000	0
449	20240509	110900	49323300	50000	50000	50000	50000	5
450	20240509	110800	49073300	50100	50100	50100	50100	0
451	20240509	110700	49073300	50100	50100	50100	50100	0
452	20240509	110600	49073300	50100	50100	50100	50100	0
453	20240509	110500	49073300	50100	50100	50100	50100	0
454	20240509	110400	49073300	50100	50100	50100	50100	0
455	20240509	110300	49073300	50100	50100	50100	50100	0
456	20240509	110200	49073300	50100	50100	50100	50100	0
457	20240509	110100	49073300	50100	50100	50100	50100	0
458	20240509	110000	49073300	50100	50100	50100	50100	0
459	20240509	105900	49073300	50100	50100	50100	50100	0
460	20240509	105800	49073300	50100	50100	50100	50100	0
461	20240509	105700	49073300	50100	50100	50100	50100	0
462	20240509	105600	49073300	50100	50100	50100	50100	0
463	20240509	105500	49073300	50100	50100	50100	50100	0
464	20240509	105400	49073300	50100	50100	50100	50100	0
465	20240509	105300	49073300	50100	50100	50100	50100	0
466	20240509	105200	49073300	50100	50100	50100	50100	0
467	20240509	105100	49073300	50100	50100	50100	50100	0
468	20240509	105000	49073300	50100	50100	50100	50100	0
469	20240509	104900	49073300	50100	50100	50100	50100	0
470	20240509	104800	49073300	50100	50100	50100	50100	0
471	20240509	104700	49073300	50100	50100	50100	50100	0
472	20240509	104600	49073300	50100	50100	50100	50100	0
473	20240509	104500	49073300	50100	50100	50100	50100	0
474	20240509	104400	49073300	50100	50100	50100	50100	0
475	20240509	104300	49073300	50100	50100	50100	50100	0
476	20240509	104200	49073300	50100	50100	50100	50100	0
477	20240509	104100	49073300	50100	50100	50100	50100	0
478	20240509	104000	49073300	50100	50100	50100	50100	0
479	20240509	103900	49073300	50100	50100	50100	50100	0
480	20240509	103800	49073300	50100	50100	50100	50100	0
481	20240509	103700	49073300	50100	50100	50100	50100	0
482	20240509	103600	49073300	50100	50100	50100	50100	0
483	20240509	103500	49073300	50100	50100	50100	50100	0
484	20240509	103400	49073300	50100	50100	50100	50100	0
485	20240509	103300	49073300	50100	50100	50100	50100	0
486	20240509	103200	49073300	50100	50100	50100	50100	0
487	20240509	103100	49073300	50100	50100	50100	50100	0
488	20240509	103000	49073300	50100	50100	50100	50100	20
489	20240509	102900	48071300	50100	50100	50100	50100	0
490	20240509	102800	48071300	50100	50000	50100	50000	59
491	20240509	102700	45118300	49900	50000	50000	49900	74
492	20240509	102600	41425450	50200	50200	50200	50200	0
493	20240509	102500	41425450	50200	50200	50200	50200	0
494	20240509	102400	41425450	50200	50200	50200	50200	0
495	20240509	102300	41425450	50200	50200	50200	50200	0
496	20240509	102200	41425450	50200	50200	50200	50200	0
497	20240509	102100	41425450	50200	50200	50200	50200	0
498	20240509	102000	41425450	50200	50200	50200	50200	0
499	20240509	101900	41425450	50200	50200	50200	50200	0
500	20240509	101800	41425450	50200	50200	50200	50200	0
501	20240509	101700	41425450	50200	50200	50200	50200	0
502	20240509	101600	41425450	50200	50200	50200	50200	0
503	20240509	101500	41425450	50200	50200	50200	50200	0
504	20240509	101400	41425450	50200	50200	50200	50200	0
505	20240509	101300	41425450	50200	50200	50200	50200	0
506	20240509	101200	41425450	50200	50200	50200	50200	1
507	20240509	101100	41375250	50000	50000	50000	50000	0
508	20240509	101000	41375250	50000	50400	50400	50000	129
509	20240509	100900	34916550	50500	50500	50500	50500	1
510	20240509	100800	34866050	50300	50300	50300	50300	0
511	20240509	100700	34866050	50300	50300	50300	50300	0
512	20240509	100600	34866050	50300	50300	50300	50300	0
513	20240509	100500	34866050	50300	50300	50300	50300	0
514	20240509	100400	34866050	50300	50300	50300	50300	0
515	20240509	100300	34866050	50300	50300	50300	50300	0
516	20240509	100200	34866050	50300	50300	50300	50300	0
517	20240509	100100	34866050	50300	50300	50300	50300	0
518	20240509	100000	34866050	50300	50300	50300	50300	0
519	20240509	095900	34866050	50300	50300	50300	50300	1
520	20240509	095800	34815750	50500	50500	50500	50500	0
521	20240509	095700	34815750	50500	50500	50500	50500	0
522	20240509	095600	34815750	50500	50500	50500	50500	0
523	20240509	095500	34815750	50500	50500	50500	50500	0
524	20240509	095400	34815750	50500	50500	50500	50500	0
525	20240509	095300	34815750	50500	50500	50500	50500	0
526	20240509	095200	34815750	50500	50500	50500	50500	0
527	20240509	095100	34815750	50500	50500	50500	50500	0
528	20240509	095000	34815750	50500	50500	50500	50500	0
529	20240509	094900	34815750	50500	50500	50500	50500	0
530	20240509	094800	34815750	50500	50500	50500	50500	0
531	20240509	094700	34815750	50500	50500	50500	50500	0
532	20240509	094600	34815750	50500	50500	50500	50500	0
533	20240509	094500	34815750	50500	50500	50500	50500	0
534	20240509	094400	34815750	50500	50500	50500	50500	0
535	20240509	094300	34815750	50500	50500	50500	50500	0
536	20240509	094200	34815750	50500	50500	50500	50500	0
537	20240509	094100	34815750	50500	50500	50500	50500	0
538	20240509	094000	34815750	50500	50500	50500	50500	0
539	20240509	093900	34815750	50500	50500	50500	50500	0
540	20240509	093800	34815750	50500	50500	50500	50500	0
541	20240509	093700	34815750	50500	50500	50500	50500	0
542	20240509	093600	34815750	50500	50500	50500	50500	0
543	20240509	093500	34815750	50500	50500	50500	50500	0
544	20240509	093400	34815750	50500	50500	50500	50500	0
545	20240509	093300	34815750	50500	50500	50500	50500	0
546	20240509	093200	34815750	50500	50400	50500	50400	181
547	20240509	093100	25675850	50300	50300	50300	50300	0
548	20240509	093000	25675850	50300	50300	50300	50300	3
549	20240509	092900	25524950	50400	50400	50400	50400	0
550	20240509	092800	25524950	50400	50400	50400	50400	0
551	20240509	092700	25524950	50400	50400	50400	50400	0
552	20240509	092600	25524950	50400	50400	50400	50400	0
553	20240509	092500	25524950	50400	50400	50400	50400	0
554	20240509	092400	25524950	50400	50400	50400	50400	0
555	20240509	092300	25524950	50400	50400	50400	50400	0
556	20240509	092200	25524950	50400	50400	50400	50400	0
557	20240509	092100	25524950	50400	50400	50400	50400	0
558	20240509	092000	25524950	50400	50400	50400	50400	0
559	20240509	091900	25524950	50400	50400	50400	50400	4
560	20240509	091800	25323350	50500	50500	50500	50500	0
561	20240509	091700	25323350	50500	50500	50500	50500	0
562	20240509	091600	25323350	50500	50500	50500	50500	0
563	20240509	091500	25323350	50500	50500	50500	50500	0
564	20240509	091400	25323350	50500	50500	50500	50500	0
565	20240509	091300	25323350	50500	50500	50500	50500	0
566	20240509	091200	25323350	50500	50200	50500	50200	4
567	20240509	091100	25122250	50100	49900	50100	49650	404
568	20240509	091000	4950700	49900	50100	50100	49900	99
569	20240509	090900	0	50200	50200	50200	50200	0
570	20240509	090800	0	50200	50200	50200	50200	0
571	20240509	090700	0	50200	50200	50200	50200	0
572	20240509	090600	0	50200	50200	50200	50200	0
573	20240509	090500	0	50200	50200	50200	50200	0
574	20240509	090400	0	50200	50200	50200	50200	0
575	20240509	090300	0	50200	50200	50200	50200	0
576	20240509	090200	0	50200	50200	50200	50200	0
577	20240509	090100	0	50200	50200	50200	50200	0
578	20240509	090000	0	50200	50200	50200	50200	0