KissMeData/007540/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	184900	183892700	49850	49850	49850	49850	203
3	20240502	184800	183892700	49850	49850	49850	49850	0
4	20240502	184700	183892700	49850	49850	49850	49850	0
5	20240502	184600	183892700	49850	49850	49850	49850	0
6	20240502	184500	183892700	49850	49850	49850	49850	0
7	20240502	184400	183892700	49850	49850	49850	49850	0
8	20240502	184300	183892700	49850	49850	49850	49850	0
9	20240502	184200	183892700	49850	49850	49850	49850	0
10	20240502	184100	183892700	49850	49850	49850	49850	0
11	20240502	184000	183892700	49850	49850	49850	49850	0
12	20240502	183900	183892700	49850	49850	49850	49850	0
13	20240502	183800	183892700	49850	49850	49850	49850	0
14	20240502	183700	183892700	49850	49850	49850	49850	0
15	20240502	183600	183892700	49850	49850	49850	49850	0
16	20240502	183500	183892700	49850	49850	49850	49850	0
17	20240502	183400	183892700	49850	49850	49850	49850	0
18	20240502	183300	183892700	49850	49850	49850	49850	0
19	20240502	183200	183892700	49850	49850	49850	49850	0
20	20240502	183100	183892700	49850	49850	49850	49850	0
21	20240502	183000	183892700	49850	49850	49850	49850	0
22	20240502	182900	183892700	49850	49850	49850	49850	0
23	20240502	182800	183892700	49850	49850	49850	49850	0
24	20240502	182700	183892700	49850	49850	49850	49850	0
25	20240502	182600	183892700	49850	49850	49850	49850	0
26	20240502	182500	183892700	49850	49850	49850	49850	0
27	20240502	182400	183892700	49850	49850	49850	49850	0
28	20240502	182300	183892700	49850	49850	49850	49850	0
29	20240502	182200	183892700	49850	49850	49850	49850	0
30	20240502	182100	183892700	49850	49850	49850	49850	0
31	20240502	182000	183892700	49850	49850	49850	49850	0
32	20240502	181900	183892700	49850	49850	49850	49850	203
33	20240502	181800	183892700	49850	49850	49850	49850	0
34	20240502	181700	183892700	49850	49850	49850	49850	0
35	20240502	181600	183892700	49850	49850	49850	49850	0
36	20240502	181500	183892700	49850	49850	49850	49850	0
37	20240502	181400	183892700	49850	49850	49850	49850	0
38	20240502	181300	183892700	49850	49850	49850	49850	0
39	20240502	181200	183892700	49850	49850	49850	49850	0
40	20240502	181100	183892700	49850	49850	49850	49850	0
41	20240502	181000	183892700	49850	49850	49850	49850	0
42	20240502	180900	183892700	49850	49850	49850	49850	0
43	20240502	180800	183892700	49850	49850	49850	49850	0
44	20240502	180700	183892700	49850	49850	49850	49850	0
45	20240502	180600	183892700	49850	49850	49850	49850	0
46	20240502	180500	183892700	49850	49850	49850	49850	0
47	20240502	180400	183892700	49850	49850	49850	49850	0
48	20240502	180300	183892700	49850	49850	49850	49850	0
49	20240502	180200	183892700	49850	49850	49850	49850	0
50	20240502	180100	183892700	49850	49850	49850	49850	0
51	20240502	180000	183892700	49850	49850	49850	49850	0
52	20240502	175900	183892700	49850	49850	49850	49850	0
53	20240502	175800	183892700	49850	49850	49850	49850	0
54	20240502	175700	183892700	49850	49850	49850	49850	0
55	20240502	175600	183892700	49850	49850	49850	49850	0
56	20240502	175500	183892700	49850	49850	49850	49850	0
57	20240502	175400	183892700	49850	49850	49850	49850	0
58	20240502	175300	183892700	49850	49850	49850	49850	0
59	20240502	175200	183892700	49850	49850	49850	49850	0
60	20240502	175100	183892700	49850	49850	49850	49850	0
61	20240502	175000	183892700	49850	49850	49850	49850	0
62	20240502	174900	183892700	49850	49850	49850	49850	203
63	20240502	174800	183892700	49850	49850	49850	49850	0
64	20240502	174700	183892700	49850	49850	49850	49850	0
65	20240502	174600	183892700	49850	49850	49850	49850	0
66	20240502	174500	183892700	49850	49850	49850	49850	0
67	20240502	174400	183892700	49850	49850	49850	49850	0
68	20240502	174300	183892700	49850	49850	49850	49850	0
69	20240502	174200	183892700	49850	49850	49850	49850	0
70	20240502	174100	183892700	49850	49850	49850	49850	0
71	20240502	174000	183892700	49850	49850	49850	49850	0
72	20240502	173900	183892700	49850	49850	49850	49850	0
73	20240502	173800	183892700	49850	49850	49850	49850	0
74	20240502	173700	183892700	49850	49850	49850	49850	0
75	20240502	173600	183892700	49850	49850	49850	49850	0
76	20240502	173500	183892700	49850	49850	49850	49850	0
77	20240502	173400	183892700	49850	49850	49850	49850	0
78	20240502	173300	183892700	49850	49850	49850	49850	0
79	20240502	173200	183892700	49850	49850	49850	49850	0
80	20240502	173100	183892700	49850	49850	49850	49850	0
81	20240502	173000	183892700	49850	49850	49850	49850	0
82	20240502	172900	183892700	49850	49850	49850	49850	0
83	20240502	172800	183892700	49850	49850	49850	49850	0
84	20240502	172700	183892700	49850	49850	49850	49850	0
85	20240502	172600	183892700	49850	49850	49850	49850	0
86	20240502	172500	183892700	49850	49850	49850	49850	0
87	20240502	172400	183892700	49850	49850	49850	49850	0
88	20240502	172300	183892700	49850	49850	49850	49850	0
89	20240502	172200	183892700	49850	49850	49850	49850	0
90	20240502	172100	183892700	49850	49850	49850	49850	0
91	20240502	172000	183892700	49850	49850	49850	49850	0
92	20240502	171900	183892700	49850	49850	49850	49850	203
93	20240502	171800	183892700	49850	49850	49850	49850	0
94	20240502	171700	183892700	49850	49850	49850	49850	0
95	20240502	171600	183892700	49850	49850	49850	49850	0
96	20240502	171500	183892700	49850	49850	49850	49850	0
97	20240502	171400	183892700	49850	49850	49850	49850	0
98	20240502	171300	183892700	49850	49850	49850	49850	0
99	20240502	171200	183892700	49850	49850	49850	49850	0
100	20240502	171100	183892700	49850	49850	49850	49850	0
101	20240502	171000	183892700	49850	49850	49850	49850	0
102	20240502	170900	183892700	49850	49850	49850	49850	0
103	20240502	170800	183892700	49850	49850	49850	49850	0
104	20240502	170700	183892700	49850	49850	49850	49850	0
105	20240502	170600	183892700	49850	49850	49850	49850	0
106	20240502	170500	183892700	49850	49850	49850	49850	0
107	20240502	170400	183892700	49850	49850	49850	49850	0
108	20240502	170300	183892700	49850	49850	49850	49850	0
109	20240502	170200	183892700	49850	49850	49850	49850	0
110	20240502	170100	183892700	49850	49850	49850	49850	0
111	20240502	170000	183892700	49850	49850	49850	49850	0
112	20240502	165900	183892700	49850	49850	49850	49850	0
113	20240502	165800	183892700	49850	49850	49850	49850	0
114	20240502	165700	183892700	49850	49850	49850	49850	0
115	20240502	165600	183892700	49850	49850	49850	49850	0
116	20240502	165500	183892700	49850	49850	49850	49850	0
117	20240502	165400	183892700	49850	49850	49850	49850	0
118	20240502	165300	183892700	49850	49850	49850	49850	0
119	20240502	165200	183892700	49850	49850	49850	49850	0
120	20240502	165100	183892700	49850	49850	49850	49850	0
121	20240502	165000	183892700	49850	49850	49850	49850	0
122	20240502	164900	183892700	49850	49850	49850	49850	203
123	20240502	164800	183892700	49850	49850	49850	49850	0
124	20240502	164700	183892700	49850	49850	49850	49850	0
125	20240502	164600	183892700	49850	49850	49850	49850	0
126	20240502	164500	183892700	49850	49850	49850	49850	0
127	20240502	164400	183892700	49850	49850	49850	49850	0
128	20240502	164300	183892700	49850	49850	49850	49850	0
129	20240502	164200	183892700	49850	49850	49850	49850	0
130	20240502	164100	183892700	49850	49850	49850	49850	0
131	20240502	164000	183892700	49850	49850	49850	49850	0
132	20240502	163900	183892700	49850	49850	49850	49850	0
133	20240502	163800	183892700	49850	49850	49850	49850	0
134	20240502	163700	183892700	49850	49850	49850	49850	0
135	20240502	163600	183892700	49850	49850	49850	49850	0
136	20240502	163500	183892700	49850	49850	49850	49850	0
137	20240502	163400	183892700	49850	49850	49850	49850	0
138	20240502	163300	183892700	49850	49850	49850	49850	0
139	20240502	163200	183892700	49850	49850	49850	49850	0
140	20240502	163100	183892700	49850	49850	49850	49850	0
141	20240502	163000	183892700	49850	49850	49850	49850	0
142	20240502	162900	183892700	49850	49850	49850	49850	0
143	20240502	162800	183892700	49850	49850	49850	49850	0
144	20240502	162700	183892700	49850	49850	49850	49850	0
145	20240502	162600	183892700	49850	49850	49850	49850	0
146	20240502	162500	183892700	49850	49850	49850	49850	0
147	20240502	162400	183892700	49850	49850	49850	49850	0
148	20240502	162300	183892700	49850	49850	49850	49850	0
149	20240502	162200	183892700	49850	49850	49850	49850	0
150	20240502	162100	183892700	49850	49850	49850	49850	0
151	20240502	162000	183892700	49850	49850	49850	49850	0
152	20240502	161900	183892700	49850	49850	49850	49850	203
153	20240502	161800	183892700	49850	49850	49850	49850	0
154	20240502	161700	183892700	49850	49850	49850	49850	0
155	20240502	161600	183892700	49850	49850	49850	49850	0
156	20240502	161500	183892700	49850	49850	49850	49850	0
157	20240502	161400	183892700	49850	49850	49850	49850	0
158	20240502	161300	183892700	49850	49850	49850	49850	0
159	20240502	161200	183892700	49850	49850	49850	49850	0
160	20240502	161100	183892700	49850	49850	49850	49850	0
161	20240502	161000	183892700	49850	49850	49850	49850	0
162	20240502	160900	183892700	49850	49850	49850	49850	0
163	20240502	160800	183892700	49850	49850	49850	49850	0
164	20240502	160700	183892700	49850	49850	49850	49850	0
165	20240502	160600	183892700	49850	49850	49850	49850	0
166	20240502	160500	183892700	49850	49850	49850	49850	0
167	20240502	160400	183892700	49850	49850	49850	49850	0
168	20240502	160300	183892700	49850	49850	49850	49850	0
169	20240502	160200	183892700	49850	49850	49850	49850	0
170	20240502	160100	183892700	49850	49850	49850	49850	0
171	20240502	160000	183892700	49850	49850	49850	49850	0
172	20240502	155900	183892700	49850	49850	49850	49850	0
173	20240502	155800	183892700	49850	49850	49850	49850	0
174	20240502	155700	183892700	49850	49850	49850	49850	0
175	20240502	155600	183892700	49850	49850	49850	49850	0
176	20240502	155500	183892700	49850	49850	49850	49850	0
177	20240502	155400	183892700	49850	49850	49850	49850	0
178	20240502	155300	183892700	49850	49850	49850	49850	0
179	20240502	155200	183892700	49850	49850	49850	49850	0
180	20240502	155100	183892700	49850	49850	49850	49850	0
181	20240502	155000	183892700	49850	49850	49850	49850	0
182	20240502	154900	183892700	49850	49850	49850	49850	203
183	20240502	154800	183892700	49850	49850	49850	49850	0
184	20240502	154700	183892700	49850	49850	49850	49850	0
185	20240502	154600	183892700	49850	49850	49850	49850	0
186	20240502	154500	183892700	49850	49850	49850	49850	0
187	20240502	154400	183892700	49850	49850	49850	49850	0
188	20240502	154300	183892700	49850	49850	49850	49850	0
189	20240502	154200	183892700	49850	49850	49850	49850	0
190	20240502	154100	183892700	49850	49850	49850	49850	0
191	20240502	154000	183892700	49850	49850	49850	49850	0
192	20240502	153900	183892700	49850	49850	49850	49850	0
193	20240502	153800	183892700	49850	49850	49850	49850	0
194	20240502	153700	183892700	49850	49850	49850	49850	0
195	20240502	153600	183892700	49850	49850	49850	49850	0
196	20240502	153500	183892700	49850	49850	49850	49850	0
197	20240502	153400	183892700	49850	49850	49850	49850	0
198	20240502	153300	183892700	49850	49850	49850	49850	0
199	20240502	153200	183892700	49850	49850	49850	49850	0
200	20240502	153100	183892700	49850	49850	49850	49850	0
201	20240502	153000	183892700	49850	49850	49850	49850	203
202	20240502	152900	173773150	49650	49650	49650	49650	0
203	20240502	152800	173773150	49650	49650	49650	49650	0
204	20240502	152700	173773150	49650	49650	49650	49650	0
205	20240502	152600	173773150	49650	49650	49650	49650	0
206	20240502	152500	173773150	49650	49650	49650	49650	0
207	20240502	152400	173773150	49650	49650	49650	49650	0
208	20240502	152300	173773150	49650	49650	49650	49650	0
209	20240502	152200	173773150	49650	49650	49650	49650	0
210	20240502	152100	173773150	49650	49650	49650	49650	0
211	20240502	152000	173773150	49650	49650	49650	49650	0
212	20240502	151900	173773150	49650	49650	49650	49650	0
213	20240502	151800	173773150	49650	49650	49650	49650	0
214	20240502	151700	173773150	49650	49650	49650	49650	37
215	20240502	151600	171936100	49650	49650	49650	49650	3
216	20240502	151500	171787150	49650	49650	49650	49650	1
217	20240502	151400	171737500	49700	49700	49700	49700	1
218	20240502	151300	171687800	49700	49700	49700	49700	0
219	20240502	151200	171687800	49700	49700	49700	49700	5
220	20240502	151100	171439300	49700	49700	49700	49700	20
221	20240502	151000	170445300	49700	49700	49700	49700	5
222	20240502	150900	170196800	49700	49700	49700	49700	0
223	20240502	150800	170196800	49700	49700	49700	49700	0
224	20240502	150700	170196800	49700	49700	49700	49700	0
225	20240502	150600	170196800	49700	49700	49700	49700	0
226	20240502	150500	170196800	49700	49700	49700	49700	0
227	20240502	150400	170196800	49700	49700	49700	49700	7
228	20240502	150300	169848900	49700	49700	49700	49700	0
229	20240502	150200	169848900	49700	49700	49700	49700	13
230	20240502	150100	169202800	49650	49650	49650	49650	9
231	20240502	150000	168755950	49650	49650	49650	49650	1
232	20240502	145900	168706300	49600	49600	49600	49600	0
233	20240502	145800	168706300	49600	49600	49600	49600	0
234	20240502	145700	168706300	49600	49600	49600	49600	0
235	20240502	145600	168706300	49600	49600	49600	49600	0
236	20240502	145500	168706300	49600	49600	49600	49600	1
237	20240502	145400	168656700	49600	49600	49600	49600	0
238	20240502	145300	168656700	49600	49600	49600	49600	0
239	20240502	145200	168656700	49600	49600	49600	49600	0
240	20240502	145100	168656700	49600	49600	49600	49600	0
241	20240502	145000	168656700	49600	49600	49600	49600	2
242	20240502	144900	168557500	49700	49700	49700	49700	20
243	20240502	144800	167563500	49650	49650	49650	49650	0
244	20240502	144700	167563500	49650	49650	49650	49650	2
245	20240502	144600	167464200	49650	49650	49650	49650	0
246	20240502	144500	167464200	49650	49650	49650	49650	30
247	20240502	144400	165974700	49650	49650	49650	49650	2
248	20240502	144300	165875400	49700	49700	49700	49700	0
249	20240502	144200	165875400	49700	49700	49700	49700	0
250	20240502	144100	165875400	49700	49700	49700	49700	0
251	20240502	144000	165875400	49700	49700	49700	49700	0
252	20240502	143900	165875400	49700	49700	49700	49700	0
253	20240502	143800	165875400	49700	49700	49700	49700	0
254	20240502	143700	165875400	49700	49700	49700	49700	0
255	20240502	143600	165875400	49700	49700	49700	49700	6
256	20240502	143500	165577200	49700	49700	49700	49700	0
257	20240502	143400	165577200	49700	49700	49700	49700	0
258	20240502	143300	165577200	49700	49700	49700	49700	4
259	20240502	143200	165378400	49650	49650	49650	49650	30
260	20240502	143100	163888900	49650	49650	49650	49650	50
261	20240502	143000	161406400	49650	49650	49650	49650	0
262	20240502	142900	161406400	49650	49650	49650	49650	0
263	20240502	142800	161406400	49650	49650	49650	49650	0
264	20240502	142700	161406400	49650	49650	49650	49650	0
265	20240502	142600	161406400	49650	49650	49650	49650	0
266	20240502	142500	161406400	49650	49650	49650	49650	0
267	20240502	142400	161406400	49650	49650	49650	49650	0
268	20240502	142300	161406400	49650	49650	49650	49650	0
269	20240502	142200	161406400	49650	49650	49650	49650	0
270	20240502	142100	161406400	49650	49650	49650	49650	0
271	20240502	142000	161406400	49650	49650	49650	49650	0
272	20240502	141900	161406400	49650	49650	49650	49650	0
273	20240502	141800	161406400	49650	49650	49650	49650	0
274	20240502	141700	161406400	49650	49650	49650	49650	0
275	20240502	141600	161406400	49650	49650	49650	49650	0
276	20240502	141500	161406400	49650	49650	49650	49650	23
277	20240502	141400	160264450	49650	49650	49650	49650	0
278	20240502	141300	160264450	49650	49650	49650	49650	1
279	20240502	141200	160214800	49650	49650	49650	49650	0
280	20240502	141100	160214800	49650	49650	49650	49650	1
281	20240502	141000	160165150	49700	49700	49700	49700	0
282	20240502	140900	160165150	49700	49700	49700	49700	0
283	20240502	140800	160165150	49700	49700	49700	49700	0
284	20240502	140700	160165150	49700	49700	49700	49700	0
285	20240502	140600	160165150	49700	49700	49700	49700	9
286	20240502	140500	159717850	49700	49700	49700	49700	1
287	20240502	140400	159668150	49700	49700	49700	49700	0
288	20240502	140300	159668150	49700	49700	49700	49700	0
289	20240502	140200	159668150	49700	49700	49700	49700	0
290	20240502	140100	159668150	49700	49700	49700	49700	0
291	20240502	140000	159668150	49700	49700	49700	49700	0
292	20240502	135900	159668150	49700	49700	49700	49700	0
293	20240502	135800	159668150	49700	49700	49700	49700	0
294	20240502	135700	159668150	49700	49700	49700	49700	0
295	20240502	135600	159668150	49700	49700	49700	49700	2
296	20240502	135500	159568750	49600	49600	49600	49600	0
297	20240502	135400	159568750	49600	49600	49600	49600	0
298	20240502	135300	159568750	49600	49600	49600	49600	0
299	20240502	135200	159568750	49600	49600	49600	49600	0
300	20240502	135100	159568750	49600	49600	49600	49600	13
301	20240502	135000	158923950	49600	49600	49600	49600	0
302	20240502	134900	158923950	49600	49600	49600	49600	0
303	20240502	134800	158923950	49600	49600	49600	49600	0
304	20240502	134700	158923950	49600	49600	49600	49600	0
305	20240502	134600	158923950	49600	49650	49650	49600	48
306	20240502	134500	156542600	49650	49650	49650	49650	0
307	20240502	134400	156542600	49650	49650	49650	49650	0
308	20240502	134300	156542600	49650	49650	49650	49650	0
309	20240502	134200	156542600	49650	49650	49650	49650	0
310	20240502	134100	156542600	49650	49650	49650	49650	0
311	20240502	134000	156542600	49650	49650	49650	49650	0
312	20240502	133900	156542600	49650	49650	49650	49650	0
313	20240502	133800	156542600	49650	49650	49650	49650	0
314	20240502	133700	156542600	49650	49650	49650	49650	8
315	20240502	133600	156145400	49650	49650	49650	49650	0
316	20240502	133500	156145400	49650	49650	49650	49650	0
317	20240502	133400	156145400	49650	49650	49650	49650	0
318	20240502	133300	156145400	49650	49650	49650	49650	0
319	20240502	133200	156145400	49650	49600	49650	49600	5
320	20240502	133100	155897350	49600	49600	49600	49600	0
321	20240502	133000	155897350	49600	49600	49600	49600	2
322	20240502	132900	155798150	49600	49600	49600	49600	0
323	20240502	132800	155798150	49600	49600	49600	49600	0
324	20240502	132700	155798150	49600	49600	49600	49600	0
325	20240502	132600	155798150	49600	49600	49600	49600	2
326	20240502	132500	155698950	49650	49650	49650	49650	4
327	20240502	132400	155500350	49800	49800	49800	49800	1
328	20240502	132300	155450550	49800	49800	49800	49800	0
329	20240502	132200	155450550	49800	49800	49800	49800	1
330	20240502	132100	155400750	49800	49800	49800	49800	1
331	20240502	132000	155350950	49600	49650	49650	49600	28
332	20240502	131900	153962100	49700	49700	49700	49700	1
333	20240502	131800	153912400	49700	49700	49700	49700	0
334	20240502	131700	153912400	49700	49700	49700	49700	0
335	20240502	131600	153912400	49700	49700	49700	49700	1
336	20240502	131500	153862700	49650	49650	49650	49650	0
337	20240502	131400	153862700	49650	49650	49650	49650	0
338	20240502	131300	153862700	49650	49650	49650	49650	0
339	20240502	131200	153862700	49650	49650	49650	49650	0
340	20240502	131100	153862700	49650	49650	49650	49650	103
341	20240502	131000	148748750	49650	49650	49650	49650	0
342	20240502	130900	148748750	49650	49650	49650	49650	0
343	20240502	130800	148748750	49650	49650	49650	49650	0
344	20240502	130700	148748750	49650	49650	49650	49650	0
345	20240502	130600	148748750	49650	49650	49650	49650	0
346	20240502	130500	148748750	49650	49600	49650	49600	7
347	20240502	130400	148401500	49750	49750	49750	49750	7
348	20240502	130300	148053250	49700	49700	49700	49700	1
349	20240502	130200	148003550	49750	49750	49750	49750	0
350	20240502	130100	148003550	49750	49750	49750	49750	0
351	20240502	130000	148003550	49750	49750	49750	49750	0
352	20240502	125900	148003550	49750	49750	49750	49750	0
353	20240502	125800	148003550	49750	49750	49750	49750	0
354	20240502	125700	148003550	49750	49750	49750	49750	0
355	20240502	125600	148003550	49750	49750	49750	49750	0
356	20240502	125500	148003550	49750	49650	49750	49600	25
357	20240502	125400	146762900	49600	49600	49600	49600	0
358	20240502	125300	146762900	49600	49600	49600	49600	0
359	20240502	125200	146762900	49600	49600	49600	49600	0
360	20240502	125100	146762900	49600	49600	49600	49600	0
361	20240502	125000	146762900	49600	49750	49750	49600	14
362	20240502	124900	146068250	49850	49850	49850	49850	0
363	20240502	124800	146068250	49850	49850	49850	49850	0
364	20240502	124700	146068250	49850	49850	49850	49850	0
365	20240502	124600	146068250	49850	49850	49850	49850	0
366	20240502	124500	146068250	49850	49850	49850	49850	0
367	20240502	124400	146068250	49850	49850	49850	49850	0
368	20240502	124300	146068250	49850	49850	49850	49850	0
369	20240502	124200	146068250	49850	49850	49850	49850	1
370	20240502	124100	146018400	49900	49900	49900	49900	0
371	20240502	124000	146018400	49900	49900	49900	49900	0
372	20240502	123900	146018400	49900	49900	49900	49900	0
373	20240502	123800	146018400	49900	49750	49900	49750	20
374	20240502	123700	145021150	49750	49750	49750	49750	2
375	20240502	123600	144921650	49750	49750	49750	49750	0
376	20240502	123500	144921650	49750	49750	49750	49750	0
377	20240502	123400	144921650	49750	49750	49750	49750	0
378	20240502	123300	144921650	49750	49750	49750	49750	0
379	20240502	123200	144921650	49750	49750	49750	49750	10
380	20240502	123100	144424150	49750	49750	49750	49750	0
381	20240502	123000	144424150	49750	49750	49750	49750	0
382	20240502	122900	144424150	49750	49750	49750	49750	1
383	20240502	122800	144374400	49700	49700	49700	49700	12
384	20240502	122700	143778000	49700	49700	49700	49700	0
385	20240502	122600	143778000	49700	49700	49700	49700	0
386	20240502	122500	143778000	49700	49700	49700	49700	0
387	20240502	122400	143778000	49700	49700	49700	49700	0
388	20240502	122300	143778000	49700	49700	49700	49700	0
389	20240502	122200	143778000	49700	49700	49700	49700	0
390	20240502	122100	143778000	49700	49700	49700	49700	0
391	20240502	122000	143778000	49700	49700	49700	49700	0
392	20240502	121900	143778000	49700	49700	49700	49700	0
393	20240502	121800	143778000	49700	49700	49700	49700	0
394	20240502	121700	143778000	49700	49700	49700	49700	0
395	20240502	121600	143778000	49700	49700	49700	49700	0
396	20240502	121500	143778000	49700	49700	49700	49700	0
397	20240502	121400	143778000	49700	49700	49700	49700	0
398	20240502	121300	143778000	49700	49700	49700	49700	0
399	20240502	121200	143778000	49700	49700	49700	49700	0
400	20240502	121100	143778000	49700	49700	49700	49700	0
401	20240502	121000	143778000	49700	49700	49700	49700	0
402	20240502	120900	143778000	49700	49700	49700	49700	0
403	20240502	120800	143778000	49700	49700	49700	49700	0
404	20240502	120700	143778000	49700	49700	49700	49700	0
405	20240502	120600	143778000	49700	49700	49700	49700	13
406	20240502	120500	143131900	49700	49700	49700	49700	0
407	20240502	120400	143131900	49700	49700	49700	49700	0
408	20240502	120300	143131900	49700	49700	49700	49700	0
409	20240502	120200	143131900	49700	49700	49700	49700	0
410	20240502	120100	143131900	49700	49700	49700	49700	1
411	20240502	120000	143082200	49550	49550	49550	49550	35
412	20240502	115900	141347950	49750	49750	49750	49750	0
413	20240502	115800	141347950	49750	49750	49750	49750	0
414	20240502	115700	141347950	49750	49750	49750	49750	2
415	20240502	115600	141248450	49650	49650	49650	49650	0
416	20240502	115500	141248450	49650	49650	49650	49650	5
417	20240502	115400	141000200	49650	49650	49650	49650	5
418	20240502	115300	140751950	49750	49750	49750	49750	0
419	20240502	115200	140751950	49750	49750	49750	49750	0
420	20240502	115100	140751950	49750	49750	49750	49750	0
421	20240502	115000	140751950	49750	49750	49750	49750	0
422	20240502	114900	140751950	49750	49750	49750	49750	0
423	20240502	114800	140751950	49750	49750	49750	49750	0
424	20240502	114700	140751950	49750	49750	49750	49750	0
425	20240502	114600	140751950	49750	49750	49750	49750	0
426	20240502	114500	140751950	49750	49750	49750	49750	0
427	20240502	114400	140751950	49750	49750	49750	49750	0
428	20240502	114300	140751950	49750	49750	49750	49750	1
429	20240502	114200	140702200	49550	49550	49550	49550	26
430	20240502	114100	139413900	49600	49650	49650	49600	35
431	20240502	114000	137676750	49700	49700	49700	49700	0
432	20240502	113900	137676750	49700	49700	49700	49700	0
433	20240502	113800	137676750	49700	49700	49700	49700	0
434	20240502	113700	137676750	49700	49700	49700	49700	0
435	20240502	113600	137676750	49700	49700	49700	49700	0
436	20240502	113500	137676750	49700	49700	49700	49700	0
437	20240502	113400	137676750	49700	49700	49700	49700	0
438	20240502	113300	137676750	49700	49700	49700	49700	0
439	20240502	113200	137676750	49700	49700	49700	49700	0
440	20240502	113100	137676750	49700	49700	49700	49700	0
441	20240502	113000	137676750	49700	49700	49700	49700	0
442	20240502	112900	137676750	49700	49700	49700	49700	0
443	20240502	112800	137676750	49700	49700	49700	49700	2
444	20240502	112700	137577350	49650	49650	49650	49650	0
445	20240502	112600	137577350	49650	49650	49650	49650	0
446	20240502	112500	137577350	49650	49650	49650	49650	0
447	20240502	112400	137577350	49650	49650	49650	49650	0
448	20240502	112300	137577350	49650	49650	49650	49650	0
449	20240502	112200	137577350	49650	49650	49650	49650	0
450	20240502	112100	137577350	49650	49650	49650	49650	0
451	20240502	112000	137577350	49650	49650	49650	49650	0
452	20240502	111900	137577350	49650	49650	49650	49650	1
453	20240502	111800	137527700	49650	49650	49650	49650	0
454	20240502	111700	137527700	49650	49650	49650	49650	2
455	20240502	111600	137428400	49700	49700	49700	49700	0
456	20240502	111500	137428400	49700	49700	49700	49700	0
457	20240502	111400	137428400	49700	49700	49700	49700	0
458	20240502	111300	137428400	49700	49700	49700	49700	0
459	20240502	111200	137428400	49700	49700	49700	49700	0
460	20240502	111100	137428400	49700	49700	49700	49700	0
461	20240502	111000	137428400	49700	49700	49700	49700	3
462	20240502	110900	137279300	49700	49700	49700	49700	16
463	20240502	110800	136484100	49700	49700	49700	49700	0
464	20240502	110700	136484100	49700	49700	49700	49700	0
465	20240502	110600	136484100	49700	49700	49700	49700	0
466	20240502	110500	136484100	49700	49700	49700	49700	0
467	20240502	110400	136484100	49700	49700	49700	49700	0
468	20240502	110300	136484100	49700	49700	49700	49700	11
469	20240502	110200	135937400	49700	49550	49750	49500	136
470	20240502	110100	129202400	49550	49550	49550	49550	17
471	20240502	110000	128360050	49550	49550	49550	49550	1
472	20240502	105900	128310500	49550	49550	49550	49550	0
473	20240502	105800	128310500	49550	49550	49550	49550	0
474	20240502	105700	128310500	49550	49550	49550	49550	1
475	20240502	105600	128260950	49750	49750	49750	49750	0
476	20240502	105500	128260950	49750	49750	49750	49750	0
477	20240502	105400	128260950	49750	49750	49750	49750	1
478	20240502	105300	128211200	49550	49550	49550	49550	0
479	20240502	105200	128211200	49550	49550	49550	49550	21
480	20240502	105100	127170650	49500	49500	49500	49500	0
481	20240502	105000	127170650	49500	49500	49500	49500	0
482	20240502	104900	127170650	49500	49500	49500	49500	0
483	20240502	104800	127170650	49500	49500	49500	49500	0
484	20240502	104700	127170650	49500	49500	49500	49500	0
485	20240502	104600	127170650	49500	49550	49550	49500	15
486	20240502	104500	126427450	49550	49550	49550	49550	0
487	20240502	104400	126427450	49550	49550	49550	49550	0
488	20240502	104300	126427450	49550	49550	49550	49550	0
489	20240502	104200	126427450	49550	49550	49550	49550	0
490	20240502	104100	126427450	49550	49750	49750	49550	58
491	20240502	104000	123551300	49750	49750	49750	49750	2
492	20240502	103900	123451800	49750	49750	49750	49750	1
493	20240502	103800	123402050	49750	49750	49750	49750	8
494	20240502	103700	123004050	49750	49750	49750	49750	0
495	20240502	103600	123004050	49750	49700	49750	49700	11
496	20240502	103500	122457200	49700	49650	49700	49650	50
497	20240502	103400	119972350	49750	49750	49750	49750	0
498	20240502	103300	119972350	49750	49600	49750	49600	24
499	20240502	103200	118781650	49550	49550	49550	49550	0
500	20240502	103100	118781650	49550	49550	49550	49550	0
501	20240502	103000	118781650	49550	49550	49550	49550	0
502	20240502	102900	118781650	49550	49550	49700	49550	90
503	20240502	102800	114321850	49650	49650	49650	49650	2
504	20240502	102700	114222550	49500	49500	49500	49500	0
505	20240502	102600	114222550	49500	49500	49500	49500	0
506	20240502	102500	114222550	49500	49500	49500	49500	0
507	20240502	102400	114222550	49500	49500	49500	49500	0
508	20240502	102300	114222550	49500	49500	49500	49500	149
509	20240502	102200	106847050	49550	49650	49750	49550	217
510	20240502	102100	96081050	49700	49750	49750	49700	157
511	20240502	102000	88273100	49700	49700	49700	49700	10
512	20240502	101900	87776100	49700	49700	49700	49700	20
513	20240502	101800	86782100	49750	49750	49750	49750	0
514	20240502	101700	86782100	49750	49750	49750	49750	0
515	20240502	101600	86782100	49750	49750	49750	49750	32
516	20240502	101500	85190100	49750	49750	49750	49750	0
517	20240502	101400	85190100	49750	49750	49750	49750	0
518	20240502	101300	85190100	49750	49750	49750	49750	0
519	20240502	101200	85190100	49750	49750	49750	49750	29
520	20240502	101100	83747350	49750	49750	49750	49750	2
521	20240502	101000	83647850	49750	49750	49750	49750	0
522	20240502	100900	83647850	49750	49750	49750	49750	10
523	20240502	100800	83150350	49750	49750	49750	49750	0
524	20240502	100700	83150350	49750	49750	49750	49750	0
525	20240502	100600	83150350	49750	49750	49750	49750	0
526	20240502	100500	83150350	49750	49750	49750	49750	0
527	20240502	100400	83150350	49750	49750	49750	49750	0
528	20240502	100300	83150350	49750	49750	49750	49750	3
529	20240502	100200	83001100	49750	49750	49750	49750	0
530	20240502	100100	83001100	49750	49750	49750	49750	16
531	20240502	100000	82205100	49750	49750	49750	49750	2
532	20240502	095900	82105600	49750	49750	49750	49750	0
533	20240502	095800	82105600	49750	49750	49750	49750	2
534	20240502	095700	82006100	49700	49700	49700	49700	0
535	20240502	095600	82006100	49700	49700	49700	49700	0
536	20240502	095500	82006100	49700	49700	49700	49700	0
537	20240502	095400	82006100	49700	49700	49700	49700	0
538	20240502	095300	82006100	49700	49700	49700	49700	20
539	20240502	095200	81012100	49700	49800	49800	49700	34
540	20240502	095100	79321350	49850	49850	49850	49850	4
541	20240502	095000	79121950	49900	49900	49900	49900	31
542	20240502	094900	77575050	49900	49900	49900	49900	4
543	20240502	094800	77375450	49900	49900	49900	49900	1
544	20240502	094700	77325550	49850	49850	49850	49850	0
545	20240502	094600	77325550	49850	49850	49850	49850	0
546	20240502	094500	77325550	49850	49850	49850	49850	1
547	20240502	094400	77275700	49850	49850	49850	49850	0
548	20240502	094300	77275700	49850	49850	49850	49850	0
549	20240502	094200	77275700	49850	49850	49850	49850	0
550	20240502	094100	77275700	49850	49850	49850	49850	0
551	20240502	094000	77275700	49850	49750	49850	49750	416
552	20240502	093900	56541450	49750	49750	49750	49750	0
553	20240502	093800	56541450	49750	49750	49750	49750	0
554	20240502	093700	56541450	49750	49750	49750	49750	0
555	20240502	093600	56541450	49750	49750	49750	49750	1
556	20240502	093500	56491700	49750	49750	49750	49750	1
557	20240502	093400	56441950	49700	49700	49700	49700	0
558	20240502	093300	56441950	49700	49700	49700	49700	15
559	20240502	093200	55696450	49750	49750	49750	49750	1
560	20240502	093100	55646700	49750	49750	49750	49750	58
561	20240502	093000	52761200	49750	49750	49800	49750	22
562	20240502	092900	51666650	49750	49750	49750	49750	1
563	20240502	092800	51616900	49800	49800	49800	49800	0
564	20240502	092700	51616900	49800	49800	49800	49800	0
565	20240502	092600	51616900	49800	49800	49800	49800	0
566	20240502	092500	51616900	49800	49800	49800	49800	0
567	20240502	092400	51616900	49800	49800	49800	49800	0
568	20240502	092300	51616900	49800	49650	49800	49650	64
569	20240502	092200	48437700	49650	49650	49650	49650	45
570	20240502	092100	46203450	49650	49650	49700	49650	71
571	20240502	092000	42677700	49700	49650	49700	49650	3
572	20240502	091900	42528650	49800	49750	49800	49750	30
573	20240502	091800	41035550	49800	49800	49800	49800	0
574	20240502	091700	41035550	49800	49800	49800	49800	0
575	20240502	091600	41035550	49800	49800	49800	49800	1
576	20240502	091500	40985750	49750	49650	49750	49600	64
577	20240502	091400	37806900	49650	49650	49650	49650	20
578	20240502	091300	36813900	49650	49700	49700	49650	241
579	20240502	091200	24836250	49850	49700	49850	49700	11
580	20240502	091100	24289400	49850	49850	49850	49850	0
581	20240502	091000	24289400	49850	49850	49850	49850	1
582	20240502	090900	24239550	49900	49900	49900	49900	2
583	20240502	090800	24139750	49950	49950	49950	49950	0
584	20240502	090700	24139750	49950	49700	49950	49600	143
585	20240502	090600	17036350	49700	49950	49950	49700	214
586	20240502	090500	6389750	50000	50000	50000	50000	15
587	20240502	090400	5639750	49900	49900	49900	49900	0
588	20240502	090300	5639750	49900	49900	49900	49900	0
589	20240502	090200	5639750	49900	49900	49900	49900	80
590	20240502	090100	1647750	49900	49900	49900	49900	1
591	20240502	090000	1597850	49950	49900	49950	49900	32