KissMeData/002170/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183600	17738500	49800	49800	49800	49800	69
3	20240424	183500	17738500	49800	49800	49800	49800	0
4	20240424	183400	17738500	49800	49800	49800	49800	0
5	20240424	183300	17738500	49800	49800	49800	49800	0
6	20240424	183200	17738500	49800	49800	49800	49800	0
7	20240424	183100	17738500	49800	49800	49800	49800	0
8	20240424	183000	17738500	49800	49800	49800	49800	0
9	20240424	182900	17738500	49800	49800	49800	49800	0
10	20240424	182800	17738500	49800	49800	49800	49800	0
11	20240424	182700	17738500	49800	49800	49800	49800	0
12	20240424	182600	17738500	49800	49800	49800	49800	0
13	20240424	182500	17738500	49800	49800	49800	49800	0
14	20240424	182400	17738500	49800	49800	49800	49800	0
15	20240424	182300	17738500	49800	49800	49800	49800	0
16	20240424	182200	17738500	49800	49800	49800	49800	0
17	20240424	182100	17738500	49800	49800	49800	49800	0
18	20240424	182000	17738500	49800	49800	49800	49800	0
19	20240424	181900	17738500	49800	49800	49800	49800	0
20	20240424	181800	17738500	49800	49800	49800	49800	0
21	20240424	181700	17738500	49800	49800	49800	49800	0
22	20240424	181600	17738500	49800	49800	49800	49800	0
23	20240424	181500	17738500	49800	49800	49800	49800	0
24	20240424	181400	17738500	49800	49800	49800	49800	0
25	20240424	181300	17738500	49800	49800	49800	49800	0
26	20240424	181200	17738500	49800	49800	49800	49800	0
27	20240424	181100	17738500	49800	49800	49800	49800	0
28	20240424	181000	17738500	49800	49800	49800	49800	0
29	20240424	180900	17738500	49800	49800	49800	49800	0
30	20240424	180800	17738500	49800	49800	49800	49800	0
31	20240424	180700	17738500	49800	49800	49800	49800	0
32	20240424	180600	17738500	49800	49800	49800	49800	69
33	20240424	180500	17738500	49800	49800	49800	49800	0
34	20240424	180400	17738500	49800	49800	49800	49800	0
35	20240424	180300	17738500	49800	49800	49800	49800	0
36	20240424	180200	17738500	49800	49800	49800	49800	0
37	20240424	180100	17738500	49800	49800	49800	49800	0
38	20240424	180000	17738500	49800	49800	49800	49800	0
39	20240424	175900	17738500	49800	49800	49800	49800	0
40	20240424	175800	17738500	49800	49800	49800	49800	0
41	20240424	175700	17738500	49800	49800	49800	49800	0
42	20240424	175600	17738500	49800	49800	49800	49800	0
43	20240424	175500	17738500	49800	49800	49800	49800	0
44	20240424	175400	17738500	49800	49800	49800	49800	0
45	20240424	175300	17738500	49800	49800	49800	49800	0
46	20240424	175200	17738500	49800	49800	49800	49800	0
47	20240424	175100	17738500	49800	49800	49800	49800	0
48	20240424	175000	17738500	49800	49800	49800	49800	0
49	20240424	174900	17738500	49800	49800	49800	49800	0
50	20240424	174800	17738500	49800	49800	49800	49800	0
51	20240424	174700	17738500	49800	49800	49800	49800	0
52	20240424	174600	17738500	49800	49800	49800	49800	0
53	20240424	174500	17738500	49800	49800	49800	49800	0
54	20240424	174400	17738500	49800	49800	49800	49800	0
55	20240424	174300	17738500	49800	49800	49800	49800	0
56	20240424	174200	17738500	49800	49800	49800	49800	0
57	20240424	174100	17738500	49800	49800	49800	49800	0
58	20240424	174000	17738500	49800	49800	49800	49800	0
59	20240424	173900	17738500	49800	49800	49800	49800	0
60	20240424	173800	17738500	49800	49800	49800	49800	0
61	20240424	173700	17738500	49800	49800	49800	49800	0
62	20240424	173600	17738500	49800	49800	49800	49800	69
63	20240424	173500	17738500	49800	49800	49800	49800	0
64	20240424	173400	17738500	49800	49800	49800	49800	0
65	20240424	173300	17738500	49800	49800	49800	49800	0
66	20240424	173200	17738500	49800	49800	49800	49800	0
67	20240424	173100	17738500	49800	49800	49800	49800	0
68	20240424	173000	17738500	49800	49800	49800	49800	0
69	20240424	172900	17738500	49800	49800	49800	49800	0
70	20240424	172800	17738500	49800	49800	49800	49800	0
71	20240424	172700	17738500	49800	49800	49800	49800	0
72	20240424	172600	17738500	49800	49800	49800	49800	0
73	20240424	172500	17738500	49800	49800	49800	49800	0
74	20240424	172400	17738500	49800	49800	49800	49800	0
75	20240424	172300	17738500	49800	49800	49800	49800	0
76	20240424	172200	17738500	49800	49800	49800	49800	0
77	20240424	172100	17738500	49800	49800	49800	49800	0
78	20240424	172000	17738500	49800	49800	49800	49800	0
79	20240424	171900	17738500	49800	49800	49800	49800	0
80	20240424	171800	17738500	49800	49800	49800	49800	0
81	20240424	171700	17738500	49800	49800	49800	49800	0
82	20240424	171600	17738500	49800	49800	49800	49800	0
83	20240424	171500	17738500	49800	49800	49800	49800	0
84	20240424	171400	17738500	49800	49800	49800	49800	0
85	20240424	171300	17738500	49800	49800	49800	49800	0
86	20240424	171200	17738500	49800	49800	49800	49800	0
87	20240424	171100	17738500	49800	49800	49800	49800	0
88	20240424	171000	17738500	49800	49800	49800	49800	0
89	20240424	170900	17738500	49800	49800	49800	49800	0
90	20240424	170800	17738500	49800	49800	49800	49800	0
91	20240424	170700	17738500	49800	49800	49800	49800	0
92	20240424	170600	17738500	49800	49800	49800	49800	69
93	20240424	170500	17738500	49800	49800	49800	49800	0
94	20240424	170400	17738500	49800	49800	49800	49800	0
95	20240424	170300	17738500	49800	49800	49800	49800	0
96	20240424	170200	17738500	49800	49800	49800	49800	0
97	20240424	170100	17738500	49800	49800	49800	49800	0
98	20240424	170000	17738500	49800	49800	49800	49800	0
99	20240424	165900	17738500	49800	49800	49800	49800	0
100	20240424	165800	17738500	49800	49800	49800	49800	0
101	20240424	165700	17738500	49800	49800	49800	49800	0
102	20240424	165600	17738500	49800	49800	49800	49800	0
103	20240424	165500	17738500	49800	49800	49800	49800	0
104	20240424	165400	17738500	49800	49800	49800	49800	0
105	20240424	165300	17738500	49800	49800	49800	49800	0
106	20240424	165200	17738500	49800	49800	49800	49800	0
107	20240424	165100	17738500	49800	49800	49800	49800	0
108	20240424	165000	17738500	49800	49800	49800	49800	0
109	20240424	164900	17738500	49800	49800	49800	49800	0
110	20240424	164800	17738500	49800	49800	49800	49800	0
111	20240424	164700	17738500	49800	49800	49800	49800	0
112	20240424	164600	17738500	49800	49800	49800	49800	0
113	20240424	164500	17738500	49800	49800	49800	49800	0
114	20240424	164400	17738500	49800	49800	49800	49800	0
115	20240424	164300	17738500	49800	49800	49800	49800	0
116	20240424	164200	17738500	49800	49800	49800	49800	0
117	20240424	164100	17738500	49800	49800	49800	49800	0
118	20240424	164000	17738500	49800	49800	49800	49800	0
119	20240424	163900	17738500	49800	49800	49800	49800	0
120	20240424	163800	17738500	49800	49800	49800	49800	0
121	20240424	163700	17738500	49800	49800	49800	49800	0
122	20240424	163600	17738500	49800	49800	49800	49800	69
123	20240424	163500	17738500	49800	49800	49800	49800	0
124	20240424	163400	17738500	49800	49800	49800	49800	0
125	20240424	163300	17738500	49800	49800	49800	49800	0
126	20240424	163200	17738500	49800	49800	49800	49800	0
127	20240424	163100	17738500	49800	49800	49800	49800	0
128	20240424	163000	17738500	49800	49800	49800	49800	0
129	20240424	162900	17738500	49800	49800	49800	49800	0
130	20240424	162800	17738500	49800	49800	49800	49800	0
131	20240424	162700	17738500	49800	49800	49800	49800	0
132	20240424	162600	17738500	49800	49800	49800	49800	0
133	20240424	162500	17738500	49800	49800	49800	49800	0
134	20240424	162400	17738500	49800	49800	49800	49800	0
135	20240424	162300	17738500	49800	49800	49800	49800	0
136	20240424	162200	17738500	49800	49800	49800	49800	0
137	20240424	162100	17738500	49800	49800	49800	49800	0
138	20240424	162000	17738500	49800	49800	49800	49800	0
139	20240424	161900	17738500	49800	49800	49800	49800	0
140	20240424	161800	17738500	49800	49800	49800	49800	0
141	20240424	161700	17738500	49800	49800	49800	49800	0
142	20240424	161600	17738500	49800	49800	49800	49800	0
143	20240424	161500	17738500	49800	49800	49800	49800	0
144	20240424	161400	17738500	49800	49800	49800	49800	0
145	20240424	161300	17738500	49800	49800	49800	49800	0
146	20240424	161200	17738500	49800	49800	49800	49800	0
147	20240424	161100	17738500	49800	49800	49800	49800	0
148	20240424	161000	17738500	49800	49800	49800	49800	0
149	20240424	160900	17738500	49800	49800	49800	49800	0
150	20240424	160800	17738500	49800	49800	49800	49800	0
151	20240424	160700	17738500	49800	49800	49800	49800	0
152	20240424	160600	17738500	49800	49800	49800	49800	69
153	20240424	160500	17738500	49800	49800	49800	49800	0
154	20240424	160400	17738500	49800	49800	49800	49800	0
155	20240424	160300	17738500	49800	49800	49800	49800	0
156	20240424	160200	17738500	49800	49800	49800	49800	0
157	20240424	160100	17738500	49800	49800	49800	49800	0
158	20240424	160000	17738500	49800	49800	49800	49800	0
159	20240424	155900	17738500	49800	49800	49800	49800	0
160	20240424	155800	17738500	49800	49800	49800	49800	0
161	20240424	155700	17738500	49800	49800	49800	49800	0
162	20240424	155600	17738500	49800	49800	49800	49800	0
163	20240424	155500	17738500	49800	49800	49800	49800	0
164	20240424	155400	17738500	49800	49800	49800	49800	0
165	20240424	155300	17738500	49800	49800	49800	49800	0
166	20240424	155200	17738500	49800	49800	49800	49800	0
167	20240424	155100	17738500	49800	49800	49800	49800	0
168	20240424	155000	17738500	49800	49800	49800	49800	0
169	20240424	154900	17738500	49800	49800	49800	49800	0
170	20240424	154800	17738500	49800	49800	49800	49800	0
171	20240424	154700	17738500	49800	49800	49800	49800	0
172	20240424	154600	17738500	49800	49800	49800	49800	0
173	20240424	154500	17738500	49800	49800	49800	49800	0
174	20240424	154400	17738500	49800	49800	49800	49800	0
175	20240424	154300	17738500	49800	49800	49800	49800	0
176	20240424	154200	17738500	49800	49800	49800	49800	0
177	20240424	154100	17738500	49800	49800	49800	49800	0
178	20240424	154000	17738500	49800	49800	49800	49800	0
179	20240424	153900	17738500	49800	49800	49800	49800	0
180	20240424	153800	17738500	49800	49800	49800	49800	0
181	20240424	153700	17738500	49800	49800	49800	49800	0
182	20240424	153600	17738500	49800	49800	49800	49800	69
183	20240424	153500	17738500	49800	49800	49800	49800	0
184	20240424	153400	17738500	49800	49800	49800	49800	0
185	20240424	153300	17738500	49800	49800	49800	49800	0
186	20240424	153200	17738500	49800	49800	49800	49800	0
187	20240424	153100	17738500	49800	49800	49800	49800	0
188	20240424	153000	17738500	49800	49800	49800	49800	69
189	20240424	152900	14302300	50000	50000	50000	50000	0
190	20240424	152800	14302300	50000	50000	50000	50000	0
191	20240424	152700	14302300	50000	50000	50000	50000	0
192	20240424	152600	14302300	50000	50000	50000	50000	0
193	20240424	152500	14302300	50000	50000	50000	50000	0
194	20240424	152400	14302300	50000	50000	50000	50000	0
195	20240424	152300	14302300	50000	50000	50000	50000	0
196	20240424	152200	14302300	50000	50000	50000	50000	0
197	20240424	152100	14302300	50000	50000	50000	50000	0
198	20240424	152000	14302300	50000	50000	50000	50000	0
199	20240424	151900	14302300	50000	50000	50000	50000	0
200	20240424	151800	14302300	50000	50000	50000	50000	4
201	20240424	151700	14102300	50000	50000	50000	50000	1
202	20240424	151600	14052300	50000	50000	50000	50000	0
203	20240424	151500	14052300	50000	50000	50000	50000	3
204	20240424	151400	13902300	50000	50000	50000	50000	3
205	20240424	151300	13752300	50000	50000	50000	50000	5
206	20240424	151200	13502300	50000	50000	50000	50000	2
207	20240424	151100	13402300	50000	50000	50000	50000	3
208	20240424	151000	13252300	50000	50000	50000	50000	0
209	20240424	150900	13252300	50000	50000	50000	50000	2
210	20240424	150800	13152300	50000	50000	50000	50000	4
211	20240424	150700	12952300	50000	50000	50000	50000	0
212	20240424	150600	12952300	50000	50000	50000	50000	1
213	20240424	150500	12902300	50000	50000	50000	50000	3
214	20240424	150400	12752300	50000	50000	50000	50000	0
215	20240424	150300	12752300	50000	50000	50000	50000	3
216	20240424	150200	12602300	50000	50000	50000	50000	3
217	20240424	150100	12452300	50000	50000	50000	50000	0
218	20240424	150000	12452300	50000	50000	50000	50000	1
219	20240424	145900	12402300	50000	50000	50000	50000	1
220	20240424	145800	12352300	50000	50000	50000	50000	4
221	20240424	145700	12152300	50000	50000	50000	50000	1
222	20240424	145600	12102300	50000	50000	50000	50000	0
223	20240424	145500	12102300	50000	50000	50000	50000	3
224	20240424	145400	11952300	50000	50000	50000	50000	2
225	20240424	145300	11852300	50000	50000	50000	50000	0
226	20240424	145200	11852300	50000	50000	50000	50000	3
227	20240424	145100	11702300	50000	50000	50000	50000	2
228	20240424	145000	11602300	50000	50000	50000	50000	0
229	20240424	144900	11602300	50000	50000	50000	50000	4
230	20240424	144800	11402300	50000	50000	50000	50000	1
231	20240424	144700	11352300	50000	50000	50000	50000	0
232	20240424	144600	11352300	50000	50000	50000	50000	4
233	20240424	144500	11152300	50000	50000	50000	50000	1
234	20240424	144400	11102300	50000	50000	50000	50000	1
235	20240424	144300	11052300	50000	50000	50000	50000	3
236	20240424	144200	10902300	50000	50000	50000	50000	0
237	20240424	144100	10902300	50000	50000	50000	50000	1
238	20240424	144000	10852300	50000	49900	50000	49900	9
239	20240424	143900	10403100	49900	49900	49900	49900	0
240	20240424	143800	10403100	49900	49900	49900	49900	1
241	20240424	143700	10353200	49900	49900	49900	49900	2
242	20240424	143600	10253400	49900	49900	49900	49900	1
243	20240424	143500	10203500	49900	49900	49900	49900	3
244	20240424	143400	10053800	49900	49900	49900	49900	3
245	20240424	143300	9904100	49900	49900	49900	49900	0
246	20240424	143200	9904100	49900	49900	49900	49900	1
247	20240424	143100	9854200	49900	49900	49900	49900	4
248	20240424	143000	9654600	49900	49900	49900	49900	0
249	20240424	142900	9654600	49900	49900	49900	49900	2
250	20240424	142800	9554800	49900	49900	49900	49900	0
251	20240424	142700	9554800	49900	49900	49900	49900	4
252	20240424	142600	9355200	49900	49900	49900	49900	1
253	20240424	142500	9305300	49900	49900	49900	49900	0
254	20240424	142400	9305300	49900	49900	49900	49900	3
255	20240424	142300	9155600	49900	49900	49900	49900	2
256	20240424	142200	9055800	49900	49900	49900	49900	1
257	20240424	142100	9005900	49900	49900	49900	49900	3
258	20240424	142000	8856200	49900	49900	49900	49900	1
259	20240424	141900	8806300	49900	49900	49900	49900	0
260	20240424	141800	8806300	49900	49900	49900	49900	4
261	20240424	141700	8606700	49900	49900	49900	49900	2
262	20240424	141600	8506900	49900	49900	49900	49900	0
263	20240424	141500	8506900	49900	49900	49900	49900	3
264	20240424	141400	8357200	49900	49900	49900	49900	0
265	20240424	141300	8357200	49900	49900	49900	49900	2
266	20240424	141200	8257400	49900	49900	49900	49900	2
267	20240424	141100	8157600	49900	49900	49900	49900	0
268	20240424	141000	8157600	49900	49900	49900	49900	3
269	20240424	140900	8007900	49900	49900	49900	49900	4
270	20240424	140800	7808300	49800	49800	49800	49800	36
271	20240424	140700	6015500	49800	49800	49800	49800	1
272	20240424	140600	5965700	49800	49800	49800	49800	2
273	20240424	140500	5866100	49800	49800	49800	49800	0
274	20240424	140400	5866100	49800	49800	49800	49800	4
275	20240424	140300	5666900	49800	49800	49800	49800	3
276	20240424	140200	5517500	49800	49800	49800	49800	0
277	20240424	140100	5517500	49800	49800	49800	49800	1
278	20240424	140000	5467700	49800	49800	49800	49800	3
279	20240424	135900	5318300	49800	49800	49800	49800	0
280	20240424	135800	5318300	49800	49800	49800	49800	0
281	20240424	135700	5318300	49800	49800	49800	49800	0
282	20240424	135600	5318300	49800	49800	49800	49800	0
283	20240424	135500	5318300	49800	49800	49800	49800	0
284	20240424	135400	5318300	49800	49800	49800	49800	0
285	20240424	135300	5318300	49800	49800	49800	49800	0
286	20240424	135200	5318300	49800	49800	49800	49800	0
287	20240424	135100	5318300	49800	49800	49800	49800	0
288	20240424	135000	5318300	49800	49750	49800	49750	2
289	20240424	134900	5218750	49750	49750	49750	49750	0
290	20240424	134800	5218750	49750	49750	49750	49750	0
291	20240424	134700	5218750	49750	49750	49750	49750	0
292	20240424	134600	5218750	49750	49750	49750	49750	0
293	20240424	134500	5218750	49750	49750	49750	49750	0
294	20240424	134400	5218750	49750	49750	49750	49750	0
295	20240424	134300	5218750	49750	49750	49750	49750	0
296	20240424	134200	5218750	49750	49750	49750	49750	0
297	20240424	134100	5218750	49750	49750	49750	49750	0
298	20240424	134000	5218750	49750	49750	49750	49750	0
299	20240424	133900	5218750	49750	49750	49750	49750	1
300	20240424	133800	5169000	49800	49800	49800	49800	2
301	20240424	133700	5069400	49850	49850	49850	49850	0
302	20240424	133600	5069400	49850	49850	49850	49850	0
303	20240424	133500	5069400	49850	49850	49850	49850	0
304	20240424	133400	5069400	49850	49850	49850	49850	0
305	20240424	133300	5069400	49850	49850	49850	49850	0
306	20240424	133200	5069400	49850	49850	49850	49850	0
307	20240424	133100	5069400	49850	49850	49850	49850	0
308	20240424	133000	5069400	49850	49850	49850	49850	0
309	20240424	132900	5069400	49850	49850	49850	49850	1
310	20240424	132800	5019550	49850	49850	49850	49850	0
311	20240424	132700	5019550	49850	49850	49850	49850	0
312	20240424	132600	5019550	49850	49850	49850	49850	0
313	20240424	132500	5019550	49850	49850	49850	49850	0
314	20240424	132400	5019550	49850	49850	49850	49850	0
315	20240424	132300	5019550	49850	49850	49850	49850	0
316	20240424	132200	5019550	49850	49850	49850	49850	0
317	20240424	132100	5019550	49850	49850	49850	49850	0
318	20240424	132000	5019550	49850	49850	49850	49850	1
319	20240424	131900	4969700	49900	49900	49900	49900	0
320	20240424	131800	4969700	49900	49900	49900	49900	0
321	20240424	131700	4969700	49900	49900	49900	49900	0
322	20240424	131600	4969700	49900	49900	49900	49900	0
323	20240424	131500	4969700	49900	49900	49900	49900	0
324	20240424	131400	4969700	49900	49900	49900	49900	0
325	20240424	131300	4969700	49900	49900	49900	49900	0
326	20240424	131200	4969700	49900	49900	49900	49900	0
327	20240424	131100	4969700	49900	49900	49900	49900	0
328	20240424	131000	4969700	49900	49900	49900	49900	0
329	20240424	130900	4969700	49900	49900	49900	49900	0
330	20240424	130800	4969700	49900	49900	49900	49900	0
331	20240424	130700	4969700	49900	49900	49900	49900	0
332	20240424	130600	4969700	49900	49900	49900	49900	0
333	20240424	130500	4969700	49900	49900	49900	49900	0
334	20240424	130400	4969700	49900	49900	49900	49900	0
335	20240424	130300	4969700	49900	49900	49900	49900	0
336	20240424	130200	4969700	49900	49900	49900	49900	0
337	20240424	130100	4969700	49900	49900	49900	49900	0
338	20240424	130000	4969700	49900	49900	49900	49900	0
339	20240424	125900	4969700	49900	49900	49900	49900	0
340	20240424	125800	4969700	49900	49900	49900	49900	0
341	20240424	125700	4969700	49900	49900	49900	49900	0
342	20240424	125600	4969700	49900	49900	49900	49900	0
343	20240424	125500	4969700	49900	49900	49900	49900	0
344	20240424	125400	4969700	49900	49900	49900	49900	0
345	20240424	125300	4969700	49900	49900	49900	49900	0
346	20240424	125200	4969700	49900	49900	49900	49900	0
347	20240424	125100	4969700	49900	49900	49900	49900	0
348	20240424	125000	4969700	49900	49900	49900	49900	0
349	20240424	124900	4969700	49900	49900	49900	49900	0
350	20240424	124800	4969700	49900	49900	49900	49900	0
351	20240424	124700	4969700	49900	49900	49900	49900	0
352	20240424	124600	4969700	49900	49900	49900	49900	0
353	20240424	124500	4969700	49900	49900	49900	49900	0
354	20240424	124400	4969700	49900	49900	49900	49900	0
355	20240424	124300	4969700	49900	49900	49900	49900	5
356	20240424	124200	4720200	49900	49900	49900	49900	0
357	20240424	124100	4720200	49900	49900	49900	49900	0
358	20240424	124000	4720200	49900	49900	49900	49900	0
359	20240424	123900	4720200	49900	49900	49900	49900	0
360	20240424	123800	4720200	49900	49900	49900	49900	0
361	20240424	123700	4720200	49900	49900	49900	49900	0
362	20240424	123600	4720200	49900	49900	49900	49900	0
363	20240424	123500	4720200	49900	49900	49900	49900	0
364	20240424	123400	4720200	49900	49900	49900	49900	0
365	20240424	123300	4720200	49900	49900	49900	49900	0
366	20240424	123200	4720200	49900	49900	49900	49900	0
367	20240424	123100	4720200	49900	49900	49900	49900	0
368	20240424	123000	4720200	49900	49900	49900	49900	0
369	20240424	122900	4720200	49900	49900	49900	49900	0
370	20240424	122800	4720200	49900	49900	49900	49900	0
371	20240424	122700	4720200	49900	49900	49900	49900	0
372	20240424	122600	4720200	49900	49900	49900	49900	0
373	20240424	122500	4720200	49900	49900	49900	49900	3
374	20240424	122400	4570500	49900	49900	49900	49900	0
375	20240424	122300	4570500	49900	49900	49900	49900	0
376	20240424	122200	4570500	49900	49900	49900	49900	0
377	20240424	122100	4570500	49900	49900	49900	49900	0
378	20240424	122000	4570500	49900	49900	49900	49900	0
379	20240424	121900	4570500	49900	49900	49900	49900	0
380	20240424	121800	4570500	49900	49900	49900	49900	0
381	20240424	121700	4570500	49900	49900	49900	49900	0
382	20240424	121600	4570500	49900	49900	49900	49900	0
383	20240424	121500	4570500	49900	49900	49900	49900	0
384	20240424	121400	4570500	49900	49900	49900	49900	0
385	20240424	121300	4570500	49900	49900	49900	49900	0
386	20240424	121200	4570500	49900	49900	49900	49900	0
387	20240424	121100	4570500	49900	49900	49900	49900	0
388	20240424	121000	4570500	49900	49900	49900	49900	0
389	20240424	120900	4570500	49900	49900	49900	49900	0
390	20240424	120800	4570500	49900	49900	49900	49900	0
391	20240424	120700	4570500	49900	49900	49900	49900	0
392	20240424	120600	4570500	49900	49900	49900	49900	0
393	20240424	120500	4570500	49900	49900	49900	49900	0
394	20240424	120400	4570500	49900	49900	49900	49900	0
395	20240424	120300	4570500	49900	49900	49900	49900	0
396	20240424	120200	4570500	49900	49900	49900	49900	0
397	20240424	120100	4570500	49900	49900	49900	49900	0
398	20240424	120000	4570500	49900	49900	49900	49900	0
399	20240424	115900	4570500	49900	49900	49900	49900	0
400	20240424	115800	4570500	49900	49900	49900	49900	0
401	20240424	115700	4570500	49900	49900	49900	49900	0
402	20240424	115600	4570500	49900	49900	49900	49900	0
403	20240424	115500	4570500	49900	49900	49900	49900	0
404	20240424	115400	4570500	49900	49900	49900	49900	0
405	20240424	115300	4570500	49900	49900	49900	49900	0
406	20240424	115200	4570500	49900	49900	49900	49900	0
407	20240424	115100	4570500	49900	49900	49900	49900	0
408	20240424	115000	4570500	49900	49900	49900	49900	0
409	20240424	114900	4570500	49900	49900	49900	49900	0
410	20240424	114800	4570500	49900	49900	49900	49900	1
411	20240424	114700	4520600	49900	49900	49900	49900	0
412	20240424	114600	4520600	49900	49900	49900	49900	0
413	20240424	114500	4520600	49900	49900	49900	49900	0
414	20240424	114400	4520600	49900	49900	49900	49900	0
415	20240424	114300	4520600	49900	49900	49900	49900	0
416	20240424	114200	4520600	49900	49900	49900	49900	0
417	20240424	114100	4520600	49900	49900	49900	49900	0
418	20240424	114000	4520600	49900	49900	49900	49900	0
419	20240424	113900	4520600	49900	49900	49900	49900	0
420	20240424	113800	4520600	49900	49900	49900	49900	0
421	20240424	113700	4520600	49900	49900	49900	49900	0
422	20240424	113600	4520600	49900	49900	49900	49900	0
423	20240424	113500	4520600	49900	49900	49900	49900	0
424	20240424	113400	4520600	49900	49900	49900	49900	0
425	20240424	113300	4520600	49900	49900	49900	49900	0
426	20240424	113200	4520600	49900	49900	49900	49900	0
427	20240424	113100	4520600	49900	49900	49900	49900	0
428	20240424	113000	4520600	49900	49900	49900	49900	0
429	20240424	112900	4520600	49900	49900	49900	49900	0
430	20240424	112800	4520600	49900	49900	49900	49900	0
431	20240424	112700	4520600	49900	49900	49900	49900	0
432	20240424	112600	4520600	49900	49900	49900	49900	0
433	20240424	112500	4520600	49900	49900	49900	49900	4
434	20240424	112400	4321000	49900	49900	49900	49900	0
435	20240424	112300	4321000	49900	49900	49900	49900	0
436	20240424	112200	4321000	49900	49900	49900	49900	0
437	20240424	112100	4321000	49900	49900	49900	49900	0
438	20240424	112000	4321000	49900	49900	49900	49900	0
439	20240424	111900	4321000	49900	49900	49900	49900	0
440	20240424	111800	4321000	49900	49900	49900	49900	0
441	20240424	111700	4321000	49900	49900	49900	49900	0
442	20240424	111600	4321000	49900	49900	49900	49900	0
443	20240424	111500	4321000	49900	49900	49900	49900	0
444	20240424	111400	4321000	49900	49900	49900	49900	0
445	20240424	111300	4321000	49900	49900	49900	49900	0
446	20240424	111200	4321000	49900	49900	49900	49900	0
447	20240424	111100	4321000	49900	49900	49900	49900	0
448	20240424	111000	4321000	49900	49900	49900	49900	0
449	20240424	110900	4321000	49900	49900	49900	49900	0
450	20240424	110800	4321000	49900	49900	49900	49900	0
451	20240424	110700	4321000	49900	49900	49900	49900	0
452	20240424	110600	4321000	49900	49900	49900	49900	0
453	20240424	110500	4321000	49900	49900	49900	49900	10
454	20240424	110400	3822000	49800	49800	49800	49800	0
455	20240424	110300	3822000	49800	49800	49800	49800	0
456	20240424	110200	3822000	49800	49800	49800	49800	0
457	20240424	110100	3822000	49800	49800	49800	49800	0
458	20240424	110000	3822000	49800	49800	49800	49800	0
459	20240424	105900	3822000	49800	49800	49800	49800	0
460	20240424	105800	3822000	49800	49800	49800	49800	0
461	20240424	105700	3822000	49800	49800	49800	49800	0
462	20240424	105600	3822000	49800	49800	49800	49800	0
463	20240424	105500	3822000	49800	49800	49800	49800	0
464	20240424	105400	3822000	49800	49800	49800	49800	0
465	20240424	105300	3822000	49800	49800	49800	49800	0
466	20240424	105200	3822000	49800	49800	49800	49800	0
467	20240424	105100	3822000	49800	49800	49800	49800	0
468	20240424	105000	3822000	49800	49800	49800	49800	0
469	20240424	104900	3822000	49800	49800	49800	49800	0
470	20240424	104800	3822000	49800	49800	49800	49800	0
471	20240424	104700	3822000	49800	49800	49800	49800	0
472	20240424	104600	3822000	49800	49800	49800	49800	0
473	20240424	104500	3822000	49800	49800	49800	49800	0
474	20240424	104400	3822000	49800	49800	49800	49800	0
475	20240424	104300	3822000	49800	49800	49800	49800	0
476	20240424	104200	3822000	49800	49800	49800	49800	0
477	20240424	104100	3822000	49800	49650	49800	49650	11
478	20240424	104000	3275150	49750	49750	49750	49750	0
479	20240424	103900	3275150	49750	49750	49750	49750	0
480	20240424	103800	3275150	49750	49750	49750	49750	0
481	20240424	103700	3275150	49750	49750	49750	49750	0
482	20240424	103600	3275150	49750	49750	49750	49750	0
483	20240424	103500	3275150	49750	49750	49750	49750	0
484	20240424	103400	3275150	49750	49750	49750	49750	0
485	20240424	103300	3275150	49750	49750	49750	49750	0
486	20240424	103200	3275150	49750	49750	49750	49750	0
487	20240424	103100	3275150	49750	49750	49750	49750	0
488	20240424	103000	3275150	49750	49750	49750	49750	0
489	20240424	102900	3275150	49750	49750	49750	49750	0
490	20240424	102800	3275150	49750	49750	49750	49750	2
491	20240424	102700	3175650	49750	49750	49750	49750	0
492	20240424	102600	3175650	49750	49750	49750	49750	0
493	20240424	102500	3175650	49750	49750	49750	49750	0
494	20240424	102400	3175650	49750	49750	49750	49750	0
495	20240424	102300	3175650	49750	49750	49750	49750	0
496	20240424	102200	3175650	49750	49750	49750	49750	0
497	20240424	102100	3175650	49750	49750	49750	49750	0
498	20240424	102000	3175650	49750	49750	49750	49750	0
499	20240424	101900	3175650	49750	49750	49750	49750	0
500	20240424	101800	3175650	49750	49750	49750	49750	0
501	20240424	101700	3175650	49750	49750	49750	49750	0
502	20240424	101600	3175650	49750	49750	49750	49750	0
503	20240424	101500	3175650	49750	49750	49750	49750	0
504	20240424	101400	3175650	49750	49750	49750	49750	0
505	20240424	101300	3175650	49750	49750	49750	49750	1
506	20240424	101200	3125900	49650	49650	49650	49650	0
507	20240424	101100	3125900	49650	49650	49650	49650	3
508	20240424	101000	2976950	49700	49700	49700	49700	0
509	20240424	100900	2976950	49700	49700	49700	49700	0
510	20240424	100800	2976950	49700	49700	49700	49700	0
511	20240424	100700	2976950	49700	49700	49700	49700	0
512	20240424	100600	2976950	49700	49700	49700	49700	0
513	20240424	100500	2976950	49700	49700	49700	49700	0
514	20240424	100400	2976950	49700	49700	49700	49700	0
515	20240424	100300	2976950	49700	49700	49700	49700	0
516	20240424	100200	2976950	49700	49700	49700	49700	0
517	20240424	100100	2976950	49700	49700	49700	49700	0
518	20240424	100000	2976950	49700	49700	49700	49700	0
519	20240424	095900	2976950	49700	49700	49700	49700	0
520	20240424	095800	2976950	49700	49700	49700	49700	0
521	20240424	095700	2976950	49700	49700	49700	49700	0
522	20240424	095600	2976950	49700	49700	49700	49700	0
523	20240424	095500	2976950	49700	49700	49700	49700	0
524	20240424	095400	2976950	49700	49700	49700	49700	0
525	20240424	095300	2976950	49700	49700	49700	49700	2
526	20240424	095200	2877550	49550	49550	49550	49550	0
527	20240424	095100	2877550	49550	49550	49550	49550	0
528	20240424	095000	2877550	49550	49550	49550	49550	0
529	20240424	094900	2877550	49550	49550	49550	49550	0
530	20240424	094800	2877550	49550	49550	49550	49550	0
531	20240424	094700	2877550	49550	49550	49550	49550	0
532	20240424	094600	2877550	49550	49550	49550	49550	0
533	20240424	094500	2877550	49550	49550	49550	49550	0
534	20240424	094400	2877550	49550	49550	49550	49550	0
535	20240424	094300	2877550	49550	49550	49550	49550	3
536	20240424	094200	2728900	49650	49650	49650	49650	0
537	20240424	094100	2728900	49650	49650	49650	49650	1
538	20240424	094000	2679250	49800	49800	49800	49800	0
539	20240424	093900	2679250	49800	49800	49800	49800	0
540	20240424	093800	2679250	49800	49800	49800	49800	0
541	20240424	093700	2679250	49800	49800	49800	49800	0
542	20240424	093600	2679250	49800	49600	49800	49600	20
543	20240424	093500	1684950	49500	49500	49500	49500	0
544	20240424	093400	1684950	49500	49500	49500	49500	0
545	20240424	093300	1684950	49500	49500	49500	49500	0
546	20240424	093200	1684950	49500	49500	49500	49500	0
547	20240424	093100	1684950	49500	49600	49600	49500	20
548	20240424	093000	693750	49700	49700	49700	49700	3
549	20240424	092900	544650	49700	49700	49700	49700	0
550	20240424	092800	544650	49700	49700	49700	49700	0
551	20240424	092700	544650	49700	49700	49700	49700	3
552	20240424	092600	395550	49900	49900	49900	49900	0
553	20240424	092500	395550	49900	49900	49900	49900	0
554	20240424	092400	395550	49900	49900	49900	49900	0
555	20240424	092300	395550	49900	49900	49900	49900	0
556	20240424	092200	395550	49900	49900	49900	49900	0
557	20240424	092100	395550	49900	49900	49900	49900	0
558	20240424	092000	395550	49900	49900	49900	49900	0
559	20240424	091900	395550	49900	49900	49900	49900	0
560	20240424	091800	395550	49900	49900	49900	49900	0
561	20240424	091700	395550	49900	49900	49900	49900	0
562	20240424	091600	395550	49900	49900	49900	49900	0
563	20240424	091500	395550	49900	49900	49900	49900	0
564	20240424	091400	395550	49900	49900	49900	49900	0
565	20240424	091300	395550	49900	49900	49900	49900	0
566	20240424	091200	395550	49900	49900	49900	49900	0
567	20240424	091100	395550	49900	49900	49900	49900	0
568	20240424	091000	395550	49900	49900	49900	49900	0
569	20240424	090900	395550	49900	49900	49900	49900	0
570	20240424	090800	395550	49900	49900	49900	49900	0
571	20240424	090700	395550	49900	49900	49900	49900	0
572	20240424	090600	395550	49900	49900	49900	49900	0
573	20240424	090500	395550	49900	49900	49900	49900	0
574	20240424	090400	395550	49900	49900	49900	49900	1
575	20240424	090300	345650	49900	49900	49900	49900	0
576	20240424	090200	345650	49900	49900	49900	49900	1
577	20240424	090100	295750	50000	50000	50000	50000	0
578	20240424	090000	295750	50000	49150	50000	49150	6