KissMeData/007540/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184600	113080250	49700	49700	49700	49700	127
3	20240402	184500	113080250	49700	49700	49700	49700	0
4	20240402	184400	113080250	49700	49700	49700	49700	0
5	20240402	184300	113080250	49700	49700	49700	49700	0
6	20240402	184200	113080250	49700	49700	49700	49700	0
7	20240402	184100	113080250	49700	49700	49700	49700	0
8	20240402	184000	113080250	49700	49700	49700	49700	0
9	20240402	183900	113080250	49700	49700	49700	49700	0
10	20240402	183800	113080250	49700	49700	49700	49700	0
11	20240402	183700	113080250	49700	49700	49700	49700	0
12	20240402	183600	113080250	49700	49700	49700	49700	0
13	20240402	183500	113080250	49700	49700	49700	49700	0
14	20240402	183400	113080250	49700	49700	49700	49700	0
15	20240402	183300	113080250	49700	49700	49700	49700	0
16	20240402	183200	113080250	49700	49700	49700	49700	0
17	20240402	183100	113080250	49700	49700	49700	49700	0
18	20240402	183000	113080250	49700	49700	49700	49700	0
19	20240402	182900	113080250	49700	49700	49700	49700	0
20	20240402	182800	113080250	49700	49700	49700	49700	0
21	20240402	182700	113080250	49700	49700	49700	49700	0
22	20240402	182600	113080250	49700	49700	49700	49700	0
23	20240402	182500	113080250	49700	49700	49700	49700	0
24	20240402	182400	113080250	49700	49700	49700	49700	0
25	20240402	182300	113080250	49700	49700	49700	49700	0
26	20240402	182200	113080250	49700	49700	49700	49700	0
27	20240402	182100	113080250	49700	49700	49700	49700	0
28	20240402	182000	113080250	49700	49700	49700	49700	0
29	20240402	181900	113080250	49700	49700	49700	49700	0
30	20240402	181800	113080250	49700	49700	49700	49700	0
31	20240402	181700	113080250	49700	49700	49700	49700	0
32	20240402	181600	113080250	49700	49700	49700	49700	127
33	20240402	181500	113080250	49700	49700	49700	49700	0
34	20240402	181400	113080250	49700	49700	49700	49700	0
35	20240402	181300	113080250	49700	49700	49700	49700	0
36	20240402	181200	113080250	49700	49700	49700	49700	0
37	20240402	181100	113080250	49700	49700	49700	49700	0
38	20240402	181000	113080250	49700	49700	49700	49700	0
39	20240402	180900	113080250	49700	49700	49700	49700	0
40	20240402	180800	113080250	49700	49700	49700	49700	0
41	20240402	180700	113080250	49700	49700	49700	49700	0
42	20240402	180600	113080250	49700	49700	49700	49700	0
43	20240402	180500	113080250	49700	49700	49700	49700	0
44	20240402	180400	113080250	49700	49700	49700	49700	0
45	20240402	180300	113080250	49700	49700	49700	49700	0
46	20240402	180200	113080250	49700	49700	49700	49700	0
47	20240402	180100	113080250	49700	49700	49700	49700	0
48	20240402	180000	113080250	49700	49700	49700	49700	0
49	20240402	175900	113080250	49700	49700	49700	49700	0
50	20240402	175800	113080250	49700	49700	49700	49700	0
51	20240402	175700	113080250	49700	49700	49700	49700	0
52	20240402	175600	113080250	49700	49700	49700	49700	0
53	20240402	175500	113080250	49700	49700	49700	49700	0
54	20240402	175400	113080250	49700	49700	49700	49700	0
55	20240402	175300	113080250	49700	49700	49700	49700	0
56	20240402	175200	113080250	49700	49700	49700	49700	0
57	20240402	175100	113080250	49700	49700	49700	49700	0
58	20240402	175000	113080250	49700	49700	49700	49700	0
59	20240402	174900	113080250	49700	49700	49700	49700	0
60	20240402	174800	113080250	49700	49700	49700	49700	0
61	20240402	174700	113080250	49700	49700	49700	49700	0
62	20240402	174600	113080250	49700	49700	49700	49700	127
63	20240402	174500	113080250	49700	49700	49700	49700	0
64	20240402	174400	113080250	49700	49700	49700	49700	0
65	20240402	174300	113080250	49700	49700	49700	49700	0
66	20240402	174200	113080250	49700	49700	49700	49700	0
67	20240402	174100	113080250	49700	49700	49700	49700	0
68	20240402	174000	113080250	49700	49700	49700	49700	0
69	20240402	173900	113080250	49700	49700	49700	49700	0
70	20240402	173800	113080250	49700	49700	49700	49700	0
71	20240402	173700	113080250	49700	49700	49700	49700	0
72	20240402	173600	113080250	49700	49700	49700	49700	0
73	20240402	173500	113080250	49700	49700	49700	49700	0
74	20240402	173400	113080250	49700	49700	49700	49700	0
75	20240402	173300	113080250	49700	49700	49700	49700	0
76	20240402	173200	113080250	49700	49700	49700	49700	0
77	20240402	173100	113080250	49700	49700	49700	49700	0
78	20240402	173000	113080250	49700	49700	49700	49700	0
79	20240402	172900	113080250	49700	49700	49700	49700	0
80	20240402	172800	113080250	49700	49700	49700	49700	0
81	20240402	172700	113080250	49700	49700	49700	49700	0
82	20240402	172600	113080250	49700	49700	49700	49700	0
83	20240402	172500	113080250	49700	49700	49700	49700	0
84	20240402	172400	113080250	49700	49700	49700	49700	0
85	20240402	172300	113080250	49700	49700	49700	49700	0
86	20240402	172200	113080250	49700	49700	49700	49700	0
87	20240402	172100	113080250	49700	49700	49700	49700	0
88	20240402	172000	113080250	49700	49700	49700	49700	0
89	20240402	171900	113080250	49700	49700	49700	49700	0
90	20240402	171800	113080250	49700	49700	49700	49700	0
91	20240402	171700	113080250	49700	49700	49700	49700	0
92	20240402	171600	113080250	49700	49700	49700	49700	127
93	20240402	171500	113080250	49700	49700	49700	49700	0
94	20240402	171400	113080250	49700	49700	49700	49700	0
95	20240402	171300	113080250	49700	49700	49700	49700	0
96	20240402	171200	113080250	49700	49700	49700	49700	0
97	20240402	171100	113080250	49700	49700	49700	49700	0
98	20240402	171000	113080250	49700	49700	49700	49700	0
99	20240402	170900	113080250	49700	49700	49700	49700	0
100	20240402	170800	113080250	49700	49700	49700	49700	0
101	20240402	170700	113080250	49700	49700	49700	49700	0
102	20240402	170600	113080250	49700	49700	49700	49700	0
103	20240402	170500	113080250	49700	49700	49700	49700	0
104	20240402	170400	113080250	49700	49700	49700	49700	0
105	20240402	170300	113080250	49700	49700	49700	49700	0
106	20240402	170200	113080250	49700	49700	49700	49700	0
107	20240402	170100	113080250	49700	49700	49700	49700	0
108	20240402	170000	113080250	49700	49700	49700	49700	0
109	20240402	165900	113080250	49700	49700	49700	49700	0
110	20240402	165800	113080250	49700	49700	49700	49700	0
111	20240402	165700	113080250	49700	49700	49700	49700	0
112	20240402	165600	113080250	49700	49700	49700	49700	0
113	20240402	165500	113080250	49700	49700	49700	49700	0
114	20240402	165400	113080250	49700	49700	49700	49700	0
115	20240402	165300	113080250	49700	49700	49700	49700	0
116	20240402	165200	113080250	49700	49700	49700	49700	0
117	20240402	165100	113080250	49700	49700	49700	49700	0
118	20240402	165000	113080250	49700	49700	49700	49700	0
119	20240402	164900	113080250	49700	49700	49700	49700	0
120	20240402	164800	113080250	49700	49700	49700	49700	0
121	20240402	164700	113080250	49700	49700	49700	49700	0
122	20240402	164600	113080250	49700	49700	49700	49700	127
123	20240402	164500	113080250	49700	49700	49700	49700	0
124	20240402	164400	113080250	49700	49700	49700	49700	0
125	20240402	164300	113080250	49700	49700	49700	49700	0
126	20240402	164200	113080250	49700	49700	49700	49700	0
127	20240402	164100	113080250	49700	49700	49700	49700	0
128	20240402	164000	113080250	49700	49700	49700	49700	0
129	20240402	163900	113080250	49700	49700	49700	49700	0
130	20240402	163800	113080250	49700	49700	49700	49700	0
131	20240402	163700	113080250	49700	49700	49700	49700	0
132	20240402	163600	113080250	49700	49700	49700	49700	0
133	20240402	163500	113080250	49700	49700	49700	49700	0
134	20240402	163400	113080250	49700	49700	49700	49700	0
135	20240402	163300	113080250	49700	49700	49700	49700	0
136	20240402	163200	113080250	49700	49700	49700	49700	0
137	20240402	163100	113080250	49700	49700	49700	49700	0
138	20240402	163000	113080250	49700	49700	49700	49700	0
139	20240402	162900	113080250	49700	49700	49700	49700	0
140	20240402	162800	113080250	49700	49700	49700	49700	0
141	20240402	162700	113080250	49700	49700	49700	49700	0
142	20240402	162600	113080250	49700	49700	49700	49700	0
143	20240402	162500	113080250	49700	49700	49700	49700	0
144	20240402	162400	113080250	49700	49700	49700	49700	0
145	20240402	162300	113080250	49700	49700	49700	49700	0
146	20240402	162200	113080250	49700	49700	49700	49700	0
147	20240402	162100	113080250	49700	49700	49700	49700	0
148	20240402	162000	113080250	49700	49700	49700	49700	0
149	20240402	161900	113080250	49700	49700	49700	49700	0
150	20240402	161800	113080250	49700	49700	49700	49700	0
151	20240402	161700	113080250	49700	49700	49700	49700	0
152	20240402	161600	113080250	49700	49700	49700	49700	127
153	20240402	161500	113080250	49700	49700	49700	49700	0
154	20240402	161400	113080250	49700	49700	49700	49700	0
155	20240402	161300	113080250	49700	49700	49700	49700	0
156	20240402	161200	113080250	49700	49700	49700	49700	0
157	20240402	161100	113080250	49700	49700	49700	49700	0
158	20240402	161000	113080250	49700	49700	49700	49700	0
159	20240402	160900	113080250	49700	49700	49700	49700	0
160	20240402	160800	113080250	49700	49700	49700	49700	0
161	20240402	160700	113080250	49700	49700	49700	49700	0
162	20240402	160600	113080250	49700	49700	49700	49700	0
163	20240402	160500	113080250	49700	49700	49700	49700	0
164	20240402	160400	113080250	49700	49700	49700	49700	0
165	20240402	160300	113080250	49700	49700	49700	49700	0
166	20240402	160200	113080250	49700	49700	49700	49700	0
167	20240402	160100	113080250	49700	49700	49700	49700	0
168	20240402	160000	113080250	49700	49700	49700	49700	0
169	20240402	155900	113080250	49700	49700	49700	49700	0
170	20240402	155800	113080250	49700	49700	49700	49700	0
171	20240402	155700	113080250	49700	49700	49700	49700	0
172	20240402	155600	113080250	49700	49700	49700	49700	0
173	20240402	155500	113080250	49700	49700	49700	49700	0
174	20240402	155400	113080250	49700	49700	49700	49700	0
175	20240402	155300	113080250	49700	49700	49700	49700	0
176	20240402	155200	113080250	49700	49700	49700	49700	0
177	20240402	155100	113080250	49700	49700	49700	49700	0
178	20240402	155000	113080250	49700	49700	49700	49700	0
179	20240402	154900	113080250	49700	49700	49700	49700	0
180	20240402	154800	113080250	49700	49700	49700	49700	0
181	20240402	154700	113080250	49700	49700	49700	49700	0
182	20240402	154600	113080250	49700	49700	49700	49700	127
183	20240402	154500	113080250	49700	49700	49700	49700	0
184	20240402	154400	113080250	49700	49700	49700	49700	0
185	20240402	154300	113080250	49700	49700	49700	49700	0
186	20240402	154200	113080250	49700	49700	49700	49700	0
187	20240402	154100	113080250	49700	49700	49700	49700	0
188	20240402	154000	113080250	49700	49700	49700	49700	0
189	20240402	153900	113080250	49700	49700	49700	49700	0
190	20240402	153800	113080250	49700	49700	49700	49700	0
191	20240402	153700	113080250	49700	49700	49700	49700	0
192	20240402	153600	113080250	49700	49700	49700	49700	0
193	20240402	153500	113080250	49700	49700	49700	49700	0
194	20240402	153400	113080250	49700	49700	49700	49700	0
195	20240402	153300	113080250	49700	49700	49700	49700	0
196	20240402	153200	113080250	49700	49700	49700	49700	0
197	20240402	153100	113080250	49700	49700	49700	49700	0
198	20240402	153000	113080250	49700	49700	49700	49700	127
199	20240402	152900	106768350	49700	49700	49700	49700	0
200	20240402	152800	106768350	49700	49700	49700	49700	0
201	20240402	152700	106768350	49700	49700	49700	49700	0
202	20240402	152600	106768350	49700	49700	49700	49700	0
203	20240402	152500	106768350	49700	49700	49700	49700	0
204	20240402	152400	106768350	49700	49700	49700	49700	0
205	20240402	152300	106768350	49700	49700	49700	49700	0
206	20240402	152200	106768350	49700	49700	49700	49700	0
207	20240402	152100	106768350	49700	49700	49700	49700	0
208	20240402	152000	106768350	49700	49700	49700	49700	0
209	20240402	151900	106768350	49700	49700	49700	49700	0
210	20240402	151800	106768350	49700	49700	49700	49700	0
211	20240402	151700	106768350	49700	49700	49700	49700	0
212	20240402	151600	106768350	49700	49650	49700	49650	173
213	20240402	151500	98171450	49700	49700	49700	49700	0
214	20240402	151400	98171450	49700	49700	49700	49700	0
215	20240402	151300	98171450	49700	49550	49700	49550	50
216	20240402	151200	95691400	49450	49450	49450	49450	0
217	20240402	151100	95691400	49450	49450	49450	49450	0
218	20240402	151000	95691400	49450	49450	49450	49450	0
219	20240402	150900	95691400	49450	49450	49450	49450	0
220	20240402	150800	95691400	49450	49450	49450	49450	0
221	20240402	150700	95691400	49450	49450	49450	49450	0
222	20240402	150600	95691400	49450	49450	49450	49450	0
223	20240402	150500	95691400	49450	49450	49450	49450	0
224	20240402	150400	95691400	49450	49450	49450	49450	0
225	20240402	150300	95691400	49450	49450	49450	49450	0
226	20240402	150200	95691400	49450	49450	49450	49450	0
227	20240402	150100	95691400	49450	49450	49450	49450	0
228	20240402	150000	95691400	49450	49450	49450	49450	0
229	20240402	145900	95691400	49450	49450	49450	49450	0
230	20240402	145800	95691400	49450	49450	49450	49450	0
231	20240402	145700	95691400	49450	49450	49450	49450	2
232	20240402	145600	95592500	49450	49450	49450	49450	3
233	20240402	145500	95444150	49450	49450	49450	49450	2
234	20240402	145400	95345250	49350	49350	49350	49350	0
235	20240402	145300	95345250	49350	49350	49350	49350	0
236	20240402	145200	95345250	49350	49350	49350	49350	0
237	20240402	145100	95345250	49350	49350	49350	49350	0
238	20240402	145000	95345250	49350	49350	49350	49350	0
239	20240402	144900	95345250	49350	49350	49350	49350	1
240	20240402	144800	95295900	49350	49350	49350	49350	0
241	20240402	144700	95295900	49350	49350	49350	49350	0
242	20240402	144600	95295900	49350	49350	49350	49350	0
243	20240402	144500	95295900	49350	49350	49350	49350	0
244	20240402	144400	95295900	49350	49350	49350	49350	165
245	20240402	144300	87153150	49350	49350	49350	49350	10
246	20240402	144200	86659650	49350	49350	49350	49350	5
247	20240402	144100	86412900	49350	49350	49350	49350	1
248	20240402	144000	86363550	49350	49350	49350	49350	20
249	20240402	143900	85376550	49350	49350	49350	49350	15
250	20240402	143800	84636300	49350	49350	49350	49350	0
251	20240402	143700	84636300	49350	49350	49350	49350	0
252	20240402	143600	84636300	49350	49350	49350	49350	20
253	20240402	143500	83649300	49350	49350	49350	49350	0
254	20240402	143400	83649300	49350	49350	49350	49350	0
255	20240402	143300	83649300	49350	49350	49350	49350	0
256	20240402	143200	83649300	49350	49350	49350	49350	0
257	20240402	143100	83649300	49350	49350	49350	49350	33
258	20240402	143000	82020750	49350	49350	49350	49350	0
259	20240402	142900	82020750	49350	49350	49350	49350	0
260	20240402	142800	82020750	49350	49350	49350	49350	0
261	20240402	142700	82020750	49350	49350	49350	49350	0
262	20240402	142600	82020750	49350	49350	49350	49350	0
263	20240402	142500	82020750	49350	49350	49350	49350	0
264	20240402	142400	82020750	49350	49350	49350	49350	0
265	20240402	142300	82020750	49350	49350	49350	49350	0
266	20240402	142200	82020750	49350	49350	49350	49350	10
267	20240402	142100	81527250	49350	49350	49350	49350	1
268	20240402	142000	81477900	49350	49350	49350	49350	25
269	20240402	141900	80244150	49400	49400	49400	49400	89
270	20240402	141800	75847550	49450	49450	49450	49450	1
271	20240402	141700	75798100	49450	49450	49450	49450	110
272	20240402	141600	70358600	49450	49450	49450	49450	0
273	20240402	141500	70358600	49450	49450	49450	49450	1
274	20240402	141400	70309150	49450	49450	49450	49450	0
275	20240402	141300	70309150	49450	49450	49450	49450	8
276	20240402	141200	69913550	49400	49400	49400	49400	0
277	20240402	141100	69913550	49400	49400	49400	49400	0
278	20240402	141000	69913550	49400	49400	49400	49400	0
279	20240402	140900	69913550	49400	49400	49400	49400	0
280	20240402	140800	69913550	49400	49400	49400	49400	0
281	20240402	140700	69913550	49400	49400	49400	49400	0
282	20240402	140600	69913550	49400	49400	49400	49400	24
283	20240402	140500	68727950	49400	49400	49400	49400	12
284	20240402	140400	68135150	49400	49450	49450	49400	2
285	20240402	140300	68036300	49450	49450	49450	49450	1
286	20240402	140200	67986850	49400	49400	49400	49400	0
287	20240402	140100	67986850	49400	49350	49400	49350	23
288	20240402	140000	66851650	49400	49400	49400	49400	10
289	20240402	135900	66357650	49450	49450	49450	49450	0
290	20240402	135800	66357650	49450	49450	49450	49450	4
291	20240402	135700	66159850	49400	49400	49400	49400	0
292	20240402	135600	66159850	49400	49400	49400	49400	4
293	20240402	135500	65962250	49400	49400	49400	49400	0
294	20240402	135400	65962250	49400	49400	49400	49400	0
295	20240402	135300	65962250	49400	49400	49400	49400	0
296	20240402	135200	65962250	49400	49400	49400	49400	0
297	20240402	135100	65962250	49400	49400	49400	49400	0
298	20240402	135000	65962250	49400	49400	49400	49400	2
299	20240402	134900	65863450	49400	49400	49400	49400	0
300	20240402	134800	65863450	49400	49400	49400	49400	0
301	20240402	134700	65863450	49400	49400	49400	49400	1
302	20240402	134600	65814050	49400	49400	49400	49400	11
303	20240402	134500	65270650	49400	49400	49400	49400	7
304	20240402	134400	64924850	49450	49450	49450	49450	0
305	20240402	134300	64924850	49450	49450	49450	49450	0
306	20240402	134200	64924850	49450	49450	49450	49450	0
307	20240402	134100	64924850	49450	49450	49450	49450	0
308	20240402	134000	64924850	49450	49450	49450	49450	0
309	20240402	133900	64924850	49450	49450	49450	49450	0
310	20240402	133800	64924850	49450	49450	49450	49450	0
311	20240402	133700	64924850	49450	49450	49450	49450	0
312	20240402	133600	64924850	49450	49450	49450	49450	3
313	20240402	133500	64776500	49450	49450	49450	49450	0
314	20240402	133400	64776500	49450	49400	49450	49400	5
315	20240402	133300	64529400	49450	49450	49450	49450	0
316	20240402	133200	64529400	49450	49400	49450	49400	15
317	20240402	133100	63787900	49400	49400	49400	49400	0
318	20240402	133000	63787900	49400	49400	49400	49400	30
319	20240402	132900	62305900	49450	49450	49450	49450	0
320	20240402	132800	62305900	49450	49450	49450	49450	1
321	20240402	132700	62256450	49450	49450	49450	49450	0
322	20240402	132600	62256450	49450	49500	49500	49450	235
323	20240402	132500	50624350	49550	49550	49550	49550	0
324	20240402	132400	50624350	49550	49550	49550	49550	1
325	20240402	132300	50574800	49550	49550	49550	49550	0
326	20240402	132200	50574800	49550	49550	49550	49550	0
327	20240402	132100	50574800	49550	49550	49550	49550	40
328	20240402	132000	48592800	49600	49600	49600	49600	1
329	20240402	131900	48543200	49600	49600	49600	49600	0
330	20240402	131800	48543200	49600	49600	49600	49600	0
331	20240402	131700	48543200	49600	49600	49600	49600	0
332	20240402	131600	48543200	49600	49600	49600	49600	0
333	20240402	131500	48543200	49600	49600	49600	49600	0
334	20240402	131400	48543200	49600	49600	49600	49600	0
335	20240402	131300	48543200	49600	49600	49600	49600	0
336	20240402	131200	48543200	49600	49600	49600	49600	15
337	20240402	131100	47799200	49700	49700	49700	49700	0
338	20240402	131000	47799200	49700	49700	49700	49700	0
339	20240402	130900	47799200	49700	49700	49700	49700	0
340	20240402	130800	47799200	49700	49700	49700	49700	0
341	20240402	130700	47799200	49700	49700	49700	49700	0
342	20240402	130600	47799200	49700	49700	49700	49700	1
343	20240402	130500	47749500	49700	49700	49700	49700	0
344	20240402	130400	47749500	49700	49700	49700	49700	0
345	20240402	130300	47749500	49700	49700	49700	49700	0
346	20240402	130200	47749500	49700	49700	49700	49700	1
347	20240402	130100	47699800	49700	49700	49700	49700	0
348	20240402	130000	47699800	49700	49700	49700	49700	0
349	20240402	125900	47699800	49700	49700	49700	49700	0
350	20240402	125800	47699800	49700	49700	49700	49700	0
351	20240402	125700	47699800	49700	49700	49700	49700	5
352	20240402	125600	47451300	49700	49700	49700	49700	0
353	20240402	125500	47451300	49700	49700	49700	49700	0
354	20240402	125400	47451300	49700	49700	49700	49700	0
355	20240402	125300	47451300	49700	49700	49700	49700	6
356	20240402	125200	47153100	49700	49700	49700	49700	0
357	20240402	125100	47153100	49700	49700	49700	49700	0
358	20240402	125000	47153100	49700	49700	49700	49700	0
359	20240402	124900	47153100	49700	49700	49700	49700	0
360	20240402	124800	47153100	49700	49700	49700	49700	0
361	20240402	124700	47153100	49700	49700	49700	49700	0
362	20240402	124600	47153100	49700	49700	49700	49700	1
363	20240402	124500	47103400	49700	49700	49700	49700	14
364	20240402	124400	46407600	49700	49700	49700	49700	0
365	20240402	124300	46407600	49700	49700	49700	49700	2
366	20240402	124200	46308200	49550	49550	49550	49550	0
367	20240402	124100	46308200	49550	49550	49550	49550	0
368	20240402	124000	46308200	49550	49600	49600	49550	57
369	20240402	123900	43482600	49600	49600	49600	49600	0
370	20240402	123800	43482600	49600	49600	49600	49600	0
371	20240402	123700	43482600	49600	49600	49600	49600	0
372	20240402	123600	43482600	49600	49600	49600	49600	5
373	20240402	123500	43234600	49600	49650	49650	49600	36
374	20240402	123400	41447700	49700	49700	49700	49700	0
375	20240402	123300	41447700	49700	49700	49700	49700	10
376	20240402	123200	40950700	49700	49700	49700	49650	49
377	20240402	123100	38516850	49700	49700	49700	49700	0
378	20240402	123000	38516850	49700	49700	49700	49700	1
379	20240402	122900	38467150	49700	49700	49700	49700	0
380	20240402	122800	38467150	49700	49700	49700	49700	0
381	20240402	122700	38467150	49700	49700	49700	49700	0
382	20240402	122600	38467150	49700	49700	49700	49700	1
383	20240402	122500	38417450	49700	49700	49700	49700	1
384	20240402	122400	38367750	49700	49700	49700	49700	0
385	20240402	122300	38367750	49700	49700	49700	49700	10
386	20240402	122200	37870750	49700	49700	49700	49700	0
387	20240402	122100	37870750	49700	49700	49700	49700	0
388	20240402	122000	37870750	49700	49700	49700	49700	1
389	20240402	121900	37821050	49700	49700	49700	49700	14
390	20240402	121800	37125250	49750	49750	49750	49750	0
391	20240402	121700	37125250	49750	49750	49750	49750	0
392	20240402	121600	37125250	49750	49750	49750	49750	0
393	20240402	121500	37125250	49750	49750	49750	49750	0
394	20240402	121400	37125250	49750	49750	49750	49750	0
395	20240402	121300	37125250	49750	49750	49750	49750	1
396	20240402	121200	37075500	49750	49750	49750	49750	0
397	20240402	121100	37075500	49750	49750	49750	49750	0
398	20240402	121000	37075500	49750	49750	49750	49750	0
399	20240402	120900	37075500	49750	49750	49750	49750	0
400	20240402	120800	37075500	49750	49750	49750	49750	0
401	20240402	120700	37075500	49750	49750	49750	49750	0
402	20240402	120600	37075500	49750	49750	49750	49750	1
403	20240402	120500	37025750	49750	49900	49900	49750	40
404	20240402	120400	35030350	49700	49700	49700	49700	0
405	20240402	120300	35030350	49700	49700	49700	49700	0
406	20240402	120200	35030350	49700	49700	49700	49700	0
407	20240402	120100	35030350	49700	49700	49700	49700	8
408	20240402	120000	34632750	49700	49700	49700	49700	0
409	20240402	115900	34632750	49700	49700	49700	49700	14
410	20240402	115800	33936950	49700	49700	49700	49700	0
411	20240402	115700	33936950	49700	49700	49700	49700	0
412	20240402	115600	33936950	49700	49700	49700	49700	0
413	20240402	115500	33936950	49700	49700	49700	49700	1
414	20240402	115400	33887250	49700	49700	49700	49700	0
415	20240402	115300	33887250	49700	49700	49700	49700	0
416	20240402	115200	33887250	49700	49700	49700	49700	0
417	20240402	115100	33887250	49700	49700	49700	49700	0
418	20240402	115000	33887250	49700	49700	49700	49700	0
419	20240402	114900	33887250	49700	49700	49700	49700	0
420	20240402	114800	33887250	49700	49700	49700	49700	0
421	20240402	114700	33887250	49700	49700	49700	49700	0
422	20240402	114600	33887250	49700	49700	49700	49700	0
423	20240402	114500	33887250	49700	49700	49700	49700	0
424	20240402	114400	33887250	49700	49700	49700	49700	0
425	20240402	114300	33887250	49700	49700	49700	49700	0
426	20240402	114200	33887250	49700	49700	49700	49700	0
427	20240402	114100	33887250	49700	49700	49700	49700	0
428	20240402	114000	33887250	49700	49700	49700	49700	0
429	20240402	113900	33887250	49700	49700	49700	49700	0
430	20240402	113800	33887250	49700	49700	49700	49700	0
431	20240402	113700	33887250	49700	49700	49700	49700	0
432	20240402	113600	33887250	49700	49700	49700	49700	0
433	20240402	113500	33887250	49700	49700	49700	49700	0
434	20240402	113400	33887250	49700	49700	49700	49700	5
435	20240402	113300	33638750	49700	49700	49700	49700	12
436	20240402	113200	33042350	49750	49750	49750	49750	0
437	20240402	113100	33042350	49750	49750	49750	49750	0
438	20240402	113000	33042350	49750	49750	49750	49750	0
439	20240402	112900	33042350	49750	49750	49750	49750	0
440	20240402	112800	33042350	49750	49750	49750	49750	0
441	20240402	112700	33042350	49750	49750	49750	49750	1
442	20240402	112600	32992600	49700	49700	49700	49700	4
443	20240402	112500	32793800	49750	49750	49750	49750	1
444	20240402	112400	32744050	49800	49800	49800	49800	0
445	20240402	112300	32744050	49800	49800	49800	49800	0
446	20240402	112200	32744050	49800	49800	49800	49800	0
447	20240402	112100	32744050	49800	49800	49800	49800	0
448	20240402	112000	32744050	49800	49800	49800	49800	0
449	20240402	111900	32744050	49800	49800	49800	49800	2
450	20240402	111800	32644450	49800	49800	49800	49800	3
451	20240402	111700	32495050	49850	49850	49850	49850	0
452	20240402	111600	32495050	49850	49850	49850	49850	0
453	20240402	111500	32495050	49850	49850	49850	49850	0
454	20240402	111400	32495050	49850	49850	49850	49850	0
455	20240402	111300	32495050	49850	49850	49850	49850	0
456	20240402	111200	32495050	49850	49850	49850	49850	0
457	20240402	111100	32495050	49850	49850	49850	49850	0
458	20240402	111000	32495050	49850	49850	49850	49850	2
459	20240402	110900	32395350	49900	49900	49900	49900	0
460	20240402	110800	32395350	49900	49900	49900	49900	0
461	20240402	110700	32395350	49900	49900	49900	49900	1
462	20240402	110600	32345450	49650	49650	49650	49650	0
463	20240402	110500	32345450	49650	49650	49650	49650	0
464	20240402	110400	32345450	49650	49650	49650	49650	0
465	20240402	110300	32345450	49650	49650	49650	49650	0
466	20240402	110200	32345450	49650	49800	49800	49650	162
467	20240402	110100	24283550	49850	49850	49850	49850	10
468	20240402	110000	23785050	49800	49800	49800	49800	0
469	20240402	105900	23785050	49800	49800	49800	49800	0
470	20240402	105800	23785050	49800	49800	49800	49800	0
471	20240402	105700	23785050	49800	49800	49800	49800	0
472	20240402	105600	23785050	49800	49850	49850	49800	47
473	20240402	105500	21444350	49850	49850	49850	49850	0
474	20240402	105400	21444350	49850	49850	49850	49850	0
475	20240402	105300	21444350	49850	49850	49850	49850	0
476	20240402	105200	21444350	49850	49850	49850	49850	0
477	20240402	105100	21444350	49850	49850	49850	49850	0
478	20240402	105000	21444350	49850	49850	49850	49850	0
479	20240402	104900	21444350	49850	49850	49850	49850	0
480	20240402	104800	21444350	49850	49850	49850	49850	0
481	20240402	104700	21444350	49850	49850	49850	49850	0
482	20240402	104600	21444350	49850	49850	49850	49850	0
483	20240402	104500	21444350	49850	49850	49850	49850	0
484	20240402	104400	21444350	49850	49850	49850	49850	0
485	20240402	104300	21444350	49850	49850	49850	49850	4
486	20240402	104200	21244950	49850	49850	49850	49850	0
487	20240402	104100	21244950	49850	49850	49850	49850	0
488	20240402	104000	21244950	49850	49850	49850	49850	0
489	20240402	103900	21244950	49850	49850	49850	49850	0
490	20240402	103800	21244950	49850	49850	49850	49850	0
491	20240402	103700	21244950	49850	49850	49850	49850	0
492	20240402	103600	21244950	49850	49850	49850	49850	0
493	20240402	103500	21244950	49850	49850	49850	49850	0
494	20240402	103400	21244950	49850	49850	49850	49850	0
495	20240402	103300	21244950	49850	49850	49850	49850	0
496	20240402	103200	21244950	49850	49850	49850	49850	1
497	20240402	103100	21195100	49850	49850	49850	49850	0
498	20240402	103000	21195100	49850	49850	49850	49850	0
499	20240402	102900	21195100	49850	49850	49850	49850	0
500	20240402	102800	21195100	49850	49850	49850	49850	5
501	20240402	102700	20945850	49900	49900	49900	49900	0
502	20240402	102600	20945850	49900	49900	49900	49900	0
503	20240402	102500	20945850	49900	49900	49900	49900	0
504	20240402	102400	20945850	49900	49900	49900	49900	1
505	20240402	102300	20895950	49800	49800	49800	49800	0
506	20240402	102200	20895950	49800	49800	49800	49800	21
507	20240402	102100	19850150	49850	49850	49850	49850	15
508	20240402	102000	19102400	49850	49850	49850	49850	0
509	20240402	101900	19102400	49850	49850	49850	49850	0
510	20240402	101800	19102400	49850	49850	49850	49850	0
511	20240402	101700	19102400	49850	49850	49850	49850	0
512	20240402	101600	19102400	49850	49850	49850	49850	0
513	20240402	101500	19102400	49850	49850	49850	49850	0
514	20240402	101400	19102400	49850	49850	49850	49850	0
515	20240402	101300	19102400	49850	49850	49850	49850	0
516	20240402	101200	19102400	49850	49850	49850	49850	22
517	20240402	101100	18005700	49850	49850	49850	49850	0
518	20240402	101000	18005700	49850	49850	49850	49850	0
519	20240402	100900	18005700	49850	49850	49850	49850	0
520	20240402	100800	18005700	49850	49850	49850	49850	0
521	20240402	100700	18005700	49850	49850	49850	49850	0
522	20240402	100600	18005700	49850	49850	49850	49850	0
523	20240402	100500	18005700	49850	49850	49850	49850	0
524	20240402	100400	18005700	49850	49850	49850	49850	12
525	20240402	100300	17407500	49850	49850	49850	49850	0
526	20240402	100200	17407500	49850	49850	49850	49850	0
527	20240402	100100	17407500	49850	49850	49850	49850	0
528	20240402	100000	17407500	49850	49850	49850	49850	0
529	20240402	095900	17407500	49850	49850	49850	49850	0
530	20240402	095800	17407500	49850	49850	49850	49850	0
531	20240402	095700	17407500	49850	49850	49850	49850	4
532	20240402	095600	17208100	49900	49900	49900	49900	6
533	20240402	095500	16908700	49950	49950	49950	49950	0
534	20240402	095400	16908700	49950	49950	49950	49950	0
535	20240402	095300	16908700	49950	49950	49950	49950	0
536	20240402	095200	16908700	49950	49950	49950	49950	0
537	20240402	095100	16908700	49950	49950	49950	49950	0
538	20240402	095000	16908700	49950	49950	49950	49950	0
539	20240402	094900	16908700	49950	49950	49950	49950	0
540	20240402	094800	16908700	49950	49950	49950	49950	0
541	20240402	094700	16908700	49950	49950	49950	49950	3
542	20240402	094600	16758850	50200	50200	50200	50200	0
543	20240402	094500	16758850	50200	50200	50200	50200	0
544	20240402	094400	16758850	50200	50200	50200	50200	0
545	20240402	094300	16758850	50200	50200	50200	50200	0
546	20240402	094200	16758850	50200	50000	50200	50000	50
547	20240402	094100	14252050	50000	50000	50000	50000	3
548	20240402	094000	14102050	50000	50000	50000	50000	10
549	20240402	093900	13602050	50000	50000	50000	50000	0
550	20240402	093800	13602050	50000	50000	50000	50000	1
551	20240402	093700	13552050	50000	50000	50000	50000	0
552	20240402	093600	13552050	50000	50000	50000	50000	0
553	20240402	093500	13552050	50000	50000	50000	50000	1
554	20240402	093400	13502050	50000	50000	50000	50000	0
555	20240402	093300	13502050	50000	50000	50000	50000	0
556	20240402	093200	13502050	50000	50000	50000	50000	0
557	20240402	093100	13502050	50000	50000	50000	50000	4
558	20240402	093000	13302050	50000	50000	50000	50000	0
559	20240402	092900	13302050	50000	50000	50000	50000	1
560	20240402	092800	13252050	49950	49950	49950	49950	0
561	20240402	092700	13252050	49950	49950	49950	49950	0
562	20240402	092600	13252050	49950	49950	49950	49950	0
563	20240402	092500	13252050	49950	49950	49950	49950	0
564	20240402	092400	13252050	49950	49950	49950	49950	0
565	20240402	092300	13252050	49950	49950	49950	49950	0
566	20240402	092200	13252050	49950	49950	49950	49950	1
567	20240402	092100	13202100	49900	49900	49900	49900	0
568	20240402	092000	13202100	49900	49900	49900	49900	3
569	20240402	091900	13052400	49950	49950	49950	49950	2
570	20240402	091800	12952500	50200	50200	50200	50200	0
571	20240402	091700	12952500	50200	50200	50200	50200	0
572	20240402	091600	12952500	50200	50200	50200	50200	0
573	20240402	091500	12952500	50200	50200	50200	50200	4
574	20240402	091400	12751700	50200	50200	50200	50200	0
575	20240402	091300	12751700	50200	50200	50200	50200	0
576	20240402	091200	12751700	50200	50200	50200	50200	1
577	20240402	091100	12701500	49950	49950	49950	49950	0
578	20240402	091000	12701500	49950	49950	49950	49950	0
579	20240402	090900	12701500	49950	49950	49950	49950	143
580	20240402	090800	5558650	50200	50200	50200	50200	0
581	20240402	090700	5558650	50200	50200	50200	50200	19
582	20240402	090600	4604850	50200	50200	50200	50200	4
583	20240402	090500	4404050	50200	50200	50200	50200	20
584	20240402	090400	3400050	50200	50200	50200	50200	0
585	20240402	090300	3400050	50200	50200	50200	50200	0
586	20240402	090200	3400050	50200	49950	50200	49950	4
587	20240402	090100	3200000	50000	50000	50000	50000	0
588	20240402	090000	3200000	50000	50000	50000	50000	64