KissMeData/007540/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185000	192825300	49950	49950	49950	49950	384
3	20240430	184900	192825300	49950	49950	49950	49950	0
4	20240430	184800	192825300	49950	49950	49950	49950	0
5	20240430	184700	192825300	49950	49950	49950	49950	0
6	20240430	184600	192825300	49950	49950	49950	49950	0
7	20240430	184500	192825300	49950	49950	49950	49950	0
8	20240430	184400	192825300	49950	49950	49950	49950	0
9	20240430	184300	192825300	49950	49950	49950	49950	0
10	20240430	184200	192825300	49950	49950	49950	49950	0
11	20240430	184100	192825300	49950	49950	49950	49950	0
12	20240430	184000	192825300	49950	49950	49950	49950	0
13	20240430	183900	192825300	49950	49950	49950	49950	0
14	20240430	183800	192825300	49950	49950	49950	49950	0
15	20240430	183700	192825300	49950	49950	49950	49950	0
16	20240430	183600	192825300	49950	49950	49950	49950	0
17	20240430	183500	192825300	49950	49950	49950	49950	0
18	20240430	183400	192825300	49950	49950	49950	49950	0
19	20240430	183300	192825300	49950	49950	49950	49950	0
20	20240430	183200	192825300	49950	49950	49950	49950	0
21	20240430	183100	192825300	49950	49950	49950	49950	0
22	20240430	183000	192825300	49950	49950	49950	49950	0
23	20240430	182900	192825300	49950	49950	49950	49950	0
24	20240430	182800	192825300	49950	49950	49950	49950	0
25	20240430	182700	192825300	49950	49950	49950	49950	0
26	20240430	182600	192825300	49950	49950	49950	49950	0
27	20240430	182500	192825300	49950	49950	49950	49950	0
28	20240430	182400	192825300	49950	49950	49950	49950	0
29	20240430	182300	192825300	49950	49950	49950	49950	0
30	20240430	182200	192825300	49950	49950	49950	49950	0
31	20240430	182100	192825300	49950	49950	49950	49950	0
32	20240430	182000	192825300	49950	49950	49950	49950	384
33	20240430	181900	192825300	49950	49950	49950	49950	0
34	20240430	181800	192825300	49950	49950	49950	49950	0
35	20240430	181700	192825300	49950	49950	49950	49950	0
36	20240430	181600	192825300	49950	49950	49950	49950	0
37	20240430	181500	192825300	49950	49950	49950	49950	0
38	20240430	181400	192825300	49950	49950	49950	49950	0
39	20240430	181300	192825300	49950	49950	49950	49950	0
40	20240430	181200	192825300	49950	49950	49950	49950	0
41	20240430	181100	192825300	49950	49950	49950	49950	0
42	20240430	181000	192825300	49950	49950	49950	49950	0
43	20240430	180900	192825300	49950	49950	49950	49950	0
44	20240430	180800	192825300	49950	49950	49950	49950	0
45	20240430	180700	192825300	49950	49950	49950	49950	0
46	20240430	180600	192825300	49950	49950	49950	49950	0
47	20240430	180500	192825300	49950	49950	49950	49950	0
48	20240430	180400	192825300	49950	49950	49950	49950	0
49	20240430	180300	192825300	49950	49950	49950	49950	0
50	20240430	180200	192825300	49950	49950	49950	49950	0
51	20240430	180100	192825300	49950	49950	49950	49950	0
52	20240430	180000	192825300	49950	49950	49950	49950	0
53	20240430	175900	192825300	49950	49950	49950	49950	0
54	20240430	175800	192825300	49950	49950	49950	49950	0
55	20240430	175700	192825300	49950	49950	49950	49950	0
56	20240430	175600	192825300	49950	49950	49950	49950	0
57	20240430	175500	192825300	49950	49950	49950	49950	0
58	20240430	175400	192825300	49950	49950	49950	49950	0
59	20240430	175300	192825300	49950	49950	49950	49950	0
60	20240430	175200	192825300	49950	49950	49950	49950	0
61	20240430	175100	192825300	49950	49950	49950	49950	0
62	20240430	175000	192825300	49950	49950	49950	49950	384
63	20240430	174900	192825300	49950	49950	49950	49950	0
64	20240430	174800	192825300	49950	49950	49950	49950	0
65	20240430	174700	192825300	49950	49950	49950	49950	0
66	20240430	174600	192825300	49950	49950	49950	49950	0
67	20240430	174500	192825300	49950	49950	49950	49950	0
68	20240430	174400	192825300	49950	49950	49950	49950	0
69	20240430	174300	192825300	49950	49950	49950	49950	0
70	20240430	174200	192825300	49950	49950	49950	49950	0
71	20240430	174100	192825300	49950	49950	49950	49950	0
72	20240430	174000	192825300	49950	49950	49950	49950	0
73	20240430	173900	192825300	49950	49950	49950	49950	0
74	20240430	173800	192825300	49950	49950	49950	49950	0
75	20240430	173700	192825300	49950	49950	49950	49950	0
76	20240430	173600	192825300	49950	49950	49950	49950	0
77	20240430	173500	192825300	49950	49950	49950	49950	0
78	20240430	173400	192825300	49950	49950	49950	49950	0
79	20240430	173300	192825300	49950	49950	49950	49950	0
80	20240430	173200	192825300	49950	49950	49950	49950	0
81	20240430	173100	192825300	49950	49950	49950	49950	0
82	20240430	173000	192825300	49950	49950	49950	49950	0
83	20240430	172900	192825300	49950	49950	49950	49950	0
84	20240430	172800	192825300	49950	49950	49950	49950	0
85	20240430	172700	192825300	49950	49950	49950	49950	0
86	20240430	172600	192825300	49950	49950	49950	49950	0
87	20240430	172500	192825300	49950	49950	49950	49950	0
88	20240430	172400	192825300	49950	49950	49950	49950	0
89	20240430	172300	192825300	49950	49950	49950	49950	0
90	20240430	172200	192825300	49950	49950	49950	49950	0
91	20240430	172100	192825300	49950	49950	49950	49950	0
92	20240430	172000	192825300	49950	49950	49950	49950	384
93	20240430	171900	192825300	49950	49950	49950	49950	0
94	20240430	171800	192825300	49950	49950	49950	49950	0
95	20240430	171700	192825300	49950	49950	49950	49950	0
96	20240430	171600	192825300	49950	49950	49950	49950	0
97	20240430	171500	192825300	49950	49950	49950	49950	0
98	20240430	171400	192825300	49950	49950	49950	49950	0
99	20240430	171300	192825300	49950	49950	49950	49950	0
100	20240430	171200	192825300	49950	49950	49950	49950	0
101	20240430	171100	192825300	49950	49950	49950	49950	0
102	20240430	171000	192825300	49950	49950	49950	49950	0
103	20240430	170900	192825300	49950	49950	49950	49950	0
104	20240430	170800	192825300	49950	49950	49950	49950	0
105	20240430	170700	192825300	49950	49950	49950	49950	0
106	20240430	170600	192825300	49950	49950	49950	49950	0
107	20240430	170500	192825300	49950	49950	49950	49950	0
108	20240430	170400	192825300	49950	49950	49950	49950	0
109	20240430	170300	192825300	49950	49950	49950	49950	0
110	20240430	170200	192825300	49950	49950	49950	49950	0
111	20240430	170100	192825300	49950	49950	49950	49950	0
112	20240430	170000	192825300	49950	49950	49950	49950	0
113	20240430	165900	192825300	49950	49950	49950	49950	0
114	20240430	165800	192825300	49950	49950	49950	49950	0
115	20240430	165700	192825300	49950	49950	49950	49950	0
116	20240430	165600	192825300	49950	49950	49950	49950	0
117	20240430	165500	192825300	49950	49950	49950	49950	0
118	20240430	165400	192825300	49950	49950	49950	49950	0
119	20240430	165300	192825300	49950	49950	49950	49950	0
120	20240430	165200	192825300	49950	49950	49950	49950	0
121	20240430	165100	192825300	49950	49950	49950	49950	0
122	20240430	165000	192825300	49950	49950	49950	49950	384
123	20240430	164900	192825300	49950	49950	49950	49950	0
124	20240430	164800	192825300	49950	49950	49950	49950	0
125	20240430	164700	192825300	49950	49950	49950	49950	0
126	20240430	164600	192825300	49950	49950	49950	49950	0
127	20240430	164500	192825300	49950	49950	49950	49950	0
128	20240430	164400	192825300	49950	49950	49950	49950	0
129	20240430	164300	192825300	49950	49950	49950	49950	0
130	20240430	164200	192825300	49950	49950	49950	49950	0
131	20240430	164100	192825300	49950	49950	49950	49950	0
132	20240430	164000	192825300	49950	49950	49950	49950	0
133	20240430	163900	192825300	49950	49950	49950	49950	0
134	20240430	163800	192825300	49950	49950	49950	49950	0
135	20240430	163700	192825300	49950	49950	49950	49950	0
136	20240430	163600	192825300	49950	49950	49950	49950	0
137	20240430	163500	192825300	49950	49950	49950	49950	0
138	20240430	163400	192825300	49950	49950	49950	49950	0
139	20240430	163300	192825300	49950	49950	49950	49950	0
140	20240430	163200	192825300	49950	49950	49950	49950	0
141	20240430	163100	192825300	49950	49950	49950	49950	0
142	20240430	163000	192825300	49950	49950	49950	49950	0
143	20240430	162900	192825300	49950	49950	49950	49950	0
144	20240430	162800	192825300	49950	49950	49950	49950	0
145	20240430	162700	192825300	49950	49950	49950	49950	0
146	20240430	162600	192825300	49950	49950	49950	49950	0
147	20240430	162500	192825300	49950	49950	49950	49950	0
148	20240430	162400	192825300	49950	49950	49950	49950	0
149	20240430	162300	192825300	49950	49950	49950	49950	0
150	20240430	162200	192825300	49950	49950	49950	49950	0
151	20240430	162100	192825300	49950	49950	49950	49950	0
152	20240430	162000	192825300	49950	49950	49950	49950	384
153	20240430	161900	192825300	49950	49950	49950	49950	0
154	20240430	161800	192825300	49950	49950	49950	49950	0
155	20240430	161700	192825300	49950	49950	49950	49950	0
156	20240430	161600	192825300	49950	49950	49950	49950	0
157	20240430	161500	192825300	49950	49950	49950	49950	0
158	20240430	161400	192825300	49950	49950	49950	49950	0
159	20240430	161300	192825300	49950	49950	49950	49950	0
160	20240430	161200	192825300	49950	49950	49950	49950	0
161	20240430	161100	192825300	49950	49950	49950	49950	0
162	20240430	161000	192825300	49950	49950	49950	49950	0
163	20240430	160900	192825300	49950	49950	49950	49950	0
164	20240430	160800	192825300	49950	49950	49950	49950	0
165	20240430	160700	192825300	49950	49950	49950	49950	0
166	20240430	160600	192825300	49950	49950	49950	49950	0
167	20240430	160500	192825300	49950	49950	49950	49950	0
168	20240430	160400	192825300	49950	49950	49950	49950	0
169	20240430	160300	192825300	49950	49950	49950	49950	0
170	20240430	160200	192825300	49950	49950	49950	49950	0
171	20240430	160100	192825300	49950	49950	49950	49950	0
172	20240430	160000	192825300	49950	49950	49950	49950	0
173	20240430	155900	192825300	49950	49950	49950	49950	0
174	20240430	155800	192825300	49950	49950	49950	49950	0
175	20240430	155700	192825300	49950	49950	49950	49950	0
176	20240430	155600	192825300	49950	49950	49950	49950	0
177	20240430	155500	192825300	49950	49950	49950	49950	0
178	20240430	155400	192825300	49950	49950	49950	49950	0
179	20240430	155300	192825300	49950	49950	49950	49950	0
180	20240430	155200	192825300	49950	49950	49950	49950	0
181	20240430	155100	192825300	49950	49950	49950	49950	0
182	20240430	155000	192825300	49950	49950	49950	49950	384
183	20240430	154900	192825300	49950	49950	49950	49950	0
184	20240430	154800	192825300	49950	49950	49950	49950	0
185	20240430	154700	192825300	49950	49950	49950	49950	0
186	20240430	154600	192825300	49950	49950	49950	49950	0
187	20240430	154500	192825300	49950	49950	49950	49950	0
188	20240430	154400	192825300	49950	49950	49950	49950	0
189	20240430	154300	192825300	49950	49950	49950	49950	0
190	20240430	154200	192825300	49950	49950	49950	49950	0
191	20240430	154100	192825300	49950	49950	49950	49950	0
192	20240430	154000	192825300	49950	49950	49950	49950	0
193	20240430	153900	192825300	49950	49950	49950	49950	0
194	20240430	153800	192825300	49950	49950	49950	49950	0
195	20240430	153700	192825300	49950	49950	49950	49950	0
196	20240430	153600	192825300	49950	49950	49950	49950	0
197	20240430	153500	192825300	49950	49950	49950	49950	0
198	20240430	153400	192825300	49950	49950	49950	49950	0
199	20240430	153300	192825300	49950	49950	49950	49950	0
200	20240430	153200	192825300	49950	49950	49950	49950	0
201	20240430	153100	192825300	49950	49950	49950	49950	0
202	20240430	153000	192825300	49950	49950	49950	49950	384
203	20240430	152900	173644500	49950	49950	49950	49950	0
204	20240430	152800	173644500	49950	49950	49950	49950	0
205	20240430	152700	173644500	49950	49950	49950	49950	0
206	20240430	152600	173644500	49950	49950	49950	49950	0
207	20240430	152500	173644500	49950	49950	49950	49950	0
208	20240430	152400	173644500	49950	49950	49950	49950	0
209	20240430	152300	173644500	49950	49950	49950	49950	0
210	20240430	152200	173644500	49950	49950	49950	49950	0
211	20240430	152100	173644500	49950	49950	49950	49950	0
212	20240430	152000	173644500	49950	49950	49950	49950	0
213	20240430	151900	173644500	49950	49950	49950	49950	0
214	20240430	151800	173644500	49950	49950	49950	49950	0
215	20240430	151700	173644500	49950	49950	49950	49950	5
216	20240430	151600	173394750	49950	49950	49950	49950	1
217	20240430	151500	173344800	49900	49900	49900	49900	0
218	20240430	151400	173344800	49900	49850	49900	49850	61
219	20240430	151300	170301300	49850	49850	49850	49850	5
220	20240430	151200	170052050	49900	49900	49900	49900	0
221	20240430	151100	170052050	49900	49900	49900	49900	0
222	20240430	151000	170052050	49900	49900	49900	49900	0
223	20240430	150900	170052050	49900	49900	49900	49900	0
224	20240430	150800	170052050	49900	49900	49900	49900	0
225	20240430	150700	170052050	49900	49900	49900	49900	0
226	20240430	150600	170052050	49900	49900	49900	49900	0
227	20240430	150500	170052050	49900	49900	49900	49900	36
228	20240430	150400	168255650	49900	49900	49900	49900	0
229	20240430	150300	168255650	49900	49900	49900	49900	0
230	20240430	150200	168255650	49900	49950	49950	49900	13
231	20240430	150100	167606350	49950	49950	49950	49950	0
232	20240430	150000	167606350	49950	49950	49950	49950	0
233	20240430	145900	167606350	49950	49950	49950	49950	0
234	20240430	145800	167606350	49950	49950	49950	49950	0
235	20240430	145700	167606350	49950	49950	49950	49950	0
236	20240430	145600	167606350	49950	49950	49950	49950	0
237	20240430	145500	167606350	49950	49950	49950	49950	8
238	20240430	145400	167206750	49900	49900	49900	49900	22
239	20240430	145300	166108950	49950	49950	49950	49950	0
240	20240430	145200	166108950	49950	49950	49950	49950	0
241	20240430	145100	166108950	49950	49950	49950	49950	0
242	20240430	145000	166108950	49950	49950	49950	49950	0
243	20240430	144900	166108950	49950	49950	49950	49950	0
244	20240430	144800	166108950	49950	49950	49950	49950	0
245	20240430	144700	166108950	49950	49950	49950	49950	0
246	20240430	144600	166108950	49950	49950	49950	49950	1
247	20240430	144500	166059000	49950	49950	49950	49950	0
248	20240430	144400	166059000	49950	49950	49950	49950	0
249	20240430	144300	166059000	49950	49950	49950	49950	0
250	20240430	144200	166059000	49950	49950	49950	49950	0
251	20240430	144100	166059000	49950	49950	49950	49950	0
252	20240430	144000	166059000	49950	49950	49950	49950	0
253	20240430	143900	166059000	49950	49950	49950	49950	0
254	20240430	143800	166059000	49950	49900	49950	49900	6
255	20240430	143700	165759400	49950	49950	49950	49950	0
256	20240430	143600	165759400	49950	49900	49950	49900	23
257	20240430	143500	164611650	49900	49900	49900	49900	0
258	20240430	143400	164611650	49900	49900	49900	49900	0
259	20240430	143300	164611650	49900	49900	49900	49900	0
260	20240430	143200	164611650	49900	49900	49900	49900	20
261	20240430	143100	163613650	49900	49900	49900	49900	0
262	20240430	143000	163613650	49900	49900	49900	49900	0
263	20240430	142900	163613650	49900	49900	49900	49900	1
264	20240430	142800	163563750	49900	49900	49900	49900	0
265	20240430	142700	163563750	49900	49900	49900	49900	0
266	20240430	142600	163563750	49900	49900	49900	49900	0
267	20240430	142500	163563750	49900	49900	49900	49900	1
268	20240430	142400	163513850	49900	49900	49900	49900	0
269	20240430	142300	163513850	49900	49900	49900	49900	0
270	20240430	142200	163513850	49900	49900	49900	49900	1
271	20240430	142100	163463950	49900	49900	49900	49900	3
272	20240430	142000	163314250	49950	49950	49950	49950	0
273	20240430	141900	163314250	49950	49950	49950	49950	0
274	20240430	141800	163314250	49950	49950	49950	49950	0
275	20240430	141700	163314250	49950	49950	49950	49950	0
276	20240430	141600	163314250	49950	49950	49950	49950	30
277	20240430	141500	161815750	49900	49850	49900	49850	134
278	20240430	141400	155135000	49850	49850	49850	49850	0
279	20240430	141300	155135000	49850	49850	49850	49850	0
280	20240430	141200	155135000	49850	49850	49850	49850	0
281	20240430	141100	155135000	49850	49850	49850	49850	0
282	20240430	141000	155135000	49850	49850	49850	49850	15
283	20240430	140900	154387250	49850	49850	49850	49850	0
284	20240430	140800	154387250	49850	49850	49850	49850	5
285	20240430	140700	154138000	49850	49850	49850	49850	0
286	20240430	140600	154138000	49850	49850	49850	49850	0
287	20240430	140500	154138000	49850	49850	49850	49850	2
288	20240430	140400	154038300	49900	49950	49950	49900	21
289	20240430	140300	152989500	49900	49900	49900	49900	0
290	20240430	140200	152989500	49900	49900	49900	49900	2
291	20240430	140100	152889700	49850	49850	49850	49850	0
292	20240430	140000	152889700	49850	49850	49850	49850	2
293	20240430	135900	152790000	49700	49700	49700	49700	0
294	20240430	135800	152790000	49700	49700	49700	49700	0
295	20240430	135700	152790000	49700	49700	49700	49700	0
296	20240430	135600	152790000	49700	49700	49700	49700	0
297	20240430	135500	152790000	49700	49700	49700	49700	0
298	20240430	135400	152790000	49700	49700	49700	49700	0
299	20240430	135300	152790000	49700	49700	49700	49700	0
300	20240430	135200	152790000	49700	49700	49700	49700	0
301	20240430	135100	152790000	49700	49700	49700	49700	0
302	20240430	135000	152790000	49700	49700	49700	49700	0
303	20240430	134900	152790000	49700	49700	49700	49700	0
304	20240430	134800	152790000	49700	49700	49700	49700	0
305	20240430	134700	152790000	49700	49700	49700	49700	0
306	20240430	134600	152790000	49700	49700	49700	49700	0
307	20240430	134500	152790000	49700	49700	49700	49700	0
308	20240430	134400	152790000	49700	49700	49700	49700	0
309	20240430	134300	152790000	49700	49700	49700	49700	0
310	20240430	134200	152790000	49700	49700	49700	49700	0
311	20240430	134100	152790000	49700	49700	49700	49700	0
312	20240430	134000	152790000	49700	49700	49700	49700	0
313	20240430	133900	152790000	49700	49700	49700	49700	0
314	20240430	133800	152790000	49700	49700	49700	49700	0
315	20240430	133700	152790000	49700	49700	49700	49700	0
316	20240430	133600	152790000	49700	49700	49700	49700	0
317	20240430	133500	152790000	49700	49700	49700	49700	0
318	20240430	133400	152790000	49700	49700	49700	49700	0
319	20240430	133300	152790000	49700	49700	49700	49700	0
320	20240430	133200	152790000	49700	49700	49700	49700	0
321	20240430	133100	152790000	49700	49700	49700	49700	0
322	20240430	133000	152790000	49700	49700	49700	49700	0
323	20240430	132900	152790000	49700	49700	49700	49700	0
324	20240430	132800	152790000	49700	49700	49700	49700	0
325	20240430	132700	152790000	49700	49700	49700	49700	0
326	20240430	132600	152790000	49700	49700	49700	49700	0
327	20240430	132500	152790000	49700	49700	49700	49700	0
328	20240430	132400	152790000	49700	49700	49700	49700	15
329	20240430	132300	152044500	49950	49950	49950	49950	0
330	20240430	132200	152044500	49950	49950	49950	49950	0
331	20240430	132100	152044500	49950	49950	49950	49950	0
332	20240430	132000	152044500	49950	49950	49950	49950	2
333	20240430	131900	151944600	49950	49950	49950	49950	0
334	20240430	131800	151944600	49950	49950	49950	49950	0
335	20240430	131700	151944600	49950	49950	49950	49950	0
336	20240430	131600	151944600	49950	49950	49950	49950	10
337	20240430	131500	151445100	49950	49950	49950	49950	44
338	20240430	131400	149247300	49900	49900	49900	49900	1
339	20240430	131300	149197400	49950	49950	49950	49950	0
340	20240430	131200	149197400	49950	49950	49950	49950	0
341	20240430	131100	149197400	49950	49850	49950	49850	6
342	20240430	131000	148898000	49850	49850	49850	49850	0
343	20240430	130900	148898000	49850	49850	49850	49850	0
344	20240430	130800	148898000	49850	49850	49850	49850	0
345	20240430	130700	148898000	49850	49850	49850	49850	0
346	20240430	130600	148898000	49850	49850	49850	49850	1
347	20240430	130500	148848150	49700	49700	49700	49700	1
348	20240430	130400	148798450	49850	49850	49850	49850	0
349	20240430	130300	148798450	49850	49850	49850	49850	1
350	20240430	130200	148748600	49900	49900	49900	49900	0
351	20240430	130100	148748600	49900	49900	49900	49900	0
352	20240430	130000	148748600	49900	49900	49900	49900	0
353	20240430	125900	148748600	49900	49900	49900	49900	0
354	20240430	125800	148748600	49900	49900	49900	49900	0
355	20240430	125700	148748600	49900	49900	49900	49900	0
356	20240430	125600	148748600	49900	49900	49900	49900	0
357	20240430	125500	148748600	49900	49900	49900	49900	0
358	20240430	125400	148748600	49900	49900	49900	49900	0
359	20240430	125300	148748600	49900	49900	49900	49900	0
360	20240430	125200	148748600	49900	49900	49900	49900	0
361	20240430	125100	148748600	49900	49900	49900	49900	0
362	20240430	125000	148748600	49900	49900	49900	49900	0
363	20240430	124900	148748600	49900	49700	49900	49700	150
364	20240430	124800	141274650	49650	49650	49650	49650	0
365	20240430	124700	141274650	49650	49650	49650	49650	0
366	20240430	124600	141274650	49650	49650	49650	49650	0
367	20240430	124500	141274650	49650	49650	49650	49650	0
368	20240430	124400	141274650	49650	49650	49650	49650	0
369	20240430	124300	141274650	49650	49650	49650	49650	0
370	20240430	124200	141274650	49650	49650	49650	49650	0
371	20240430	124100	141274650	49650	49650	49650	49650	0
372	20240430	124000	141274650	49650	49650	49650	49650	0
373	20240430	123900	141274650	49650	49650	49650	49650	0
374	20240430	123800	141274650	49650	49650	49650	49650	0
375	20240430	123700	141274650	49650	49650	49650	49650	0
376	20240430	123600	141274650	49650	49650	49650	49650	0
377	20240430	123500	141274650	49650	49650	49650	49650	0
378	20240430	123400	141274650	49650	49650	49650	49650	0
379	20240430	123300	141274650	49650	49650	49650	49650	0
380	20240430	123200	141274650	49650	49650	49650	49650	0
381	20240430	123100	141274650	49650	49650	49650	49650	2
382	20240430	123000	141175350	49650	49650	49650	49650	0
383	20240430	122900	141175350	49650	49650	49650	49650	0
384	20240430	122800	141175350	49650	49650	49650	49650	0
385	20240430	122700	141175350	49650	49650	49650	49650	0
386	20240430	122600	141175350	49650	49650	49650	49650	0
387	20240430	122500	141175350	49650	49650	49650	49650	0
388	20240430	122400	141175350	49650	49650	49650	49650	50
389	20240430	122300	138692850	49650	49650	49650	49650	0
390	20240430	122200	138692850	49650	49650	49650	49650	0
391	20240430	122100	138692850	49650	49650	49650	49650	0
392	20240430	122000	138692850	49650	49650	49650	49650	0
393	20240430	121900	138692850	49650	49650	49650	49650	0
394	20240430	121800	138692850	49650	49650	49650	49650	2
395	20240430	121700	138593550	49650	49800	49800	49650	270
396	20240430	121600	125165750	49800	49800	49800	49800	0
397	20240430	121500	125165750	49800	49800	49800	49800	0
398	20240430	121400	125165750	49800	49800	49800	49800	0
399	20240430	121300	125165750	49800	49800	49800	49800	0
400	20240430	121200	125165750	49800	49800	49800	49800	0
401	20240430	121100	125165750	49800	49800	49800	49800	0
402	20240430	121000	125165750	49800	49800	49800	49800	0
403	20240430	120900	125165750	49800	49800	49800	49800	0
404	20240430	120800	125165750	49800	49800	49800	49800	0
405	20240430	120700	125165750	49800	49800	49800	49800	1
406	20240430	120600	125115950	49800	49800	49800	49800	0
407	20240430	120500	125115950	49800	49800	49800	49800	0
408	20240430	120400	125115950	49800	49800	49800	49800	0
409	20240430	120300	125115950	49800	49800	49800	49800	0
410	20240430	120200	125115950	49800	49800	49800	49800	0
411	20240430	120100	125115950	49800	49800	49800	49800	0
412	20240430	120000	125115950	49800	49800	49800	49800	20
413	20240430	115900	124119950	49800	49800	49800	49800	2
414	20240430	115800	124020350	49850	49850	49850	49850	0
415	20240430	115700	124020350	49850	49850	49850	49850	0
416	20240430	115600	124020350	49850	49850	49850	49850	0
417	20240430	115500	124020350	49850	49800	49850	49800	2
418	20240430	115400	123920700	49850	49850	49850	49850	0
419	20240430	115300	123920700	49850	49850	49850	49850	6
420	20240430	115200	123621600	49900	49900	49900	49900	0
421	20240430	115100	123621600	49900	49900	49900	49900	0
422	20240430	115000	123621600	49900	49900	49900	49900	0
423	20240430	114900	123621600	49900	49900	49900	49900	0
424	20240430	114800	123621600	49900	49900	49900	49900	0
425	20240430	114700	123621600	49900	49900	49900	49900	0
426	20240430	114600	123621600	49900	49900	49900	49900	0
427	20240430	114500	123621600	49900	49900	49900	49900	0
428	20240430	114400	123621600	49900	49900	49900	49900	1
429	20240430	114300	123571700	49900	49900	49900	49900	6
430	20240430	114200	123272300	49950	49950	49950	49950	0
431	20240430	114100	123272300	49950	49950	49950	49950	0
432	20240430	114000	123272300	49950	49950	49950	49950	0
433	20240430	113900	123272300	49950	49950	49950	49950	0
434	20240430	113800	123272300	49950	49950	49950	49950	0
435	20240430	113700	123272300	49950	49950	49950	49950	2
436	20240430	113600	123172400	49900	49900	49900	49900	0
437	20240430	113500	123172400	49900	49900	49900	49900	2
438	20240430	113400	123072600	49900	49900	49900	49900	0
439	20240430	113300	123072600	49900	49900	49900	49900	1
440	20240430	113200	123022700	49900	49900	49900	49900	0
441	20240430	113100	123022700	49900	49900	49900	49900	0
442	20240430	113000	123022700	49900	49900	49900	49900	0
443	20240430	112900	123022700	49900	49900	50000	49900	12
444	20240430	112800	122422900	49900	49900	49900	49900	0
445	20240430	112700	122422900	49900	49900	49900	49900	0
446	20240430	112600	122422900	49900	49900	49900	49900	0
447	20240430	112500	122422900	49900	49900	49900	49900	0
448	20240430	112400	122422900	49900	49900	49900	49900	0
449	20240430	112300	122422900	49900	49900	49900	49900	0
450	20240430	112200	122422900	49900	49900	49900	49900	0
451	20240430	112100	122422900	49900	49900	49900	49900	0
452	20240430	112000	122422900	49900	49900	49900	49900	0
453	20240430	111900	122422900	49900	49900	49900	49900	0
454	20240430	111800	122422900	49900	49900	49900	49900	0
455	20240430	111700	122422900	49900	49900	49900	49900	0
456	20240430	111600	122422900	49900	49900	49900	49900	0
457	20240430	111500	122422900	49900	49900	49900	49900	0
458	20240430	111400	122422900	49900	49900	49900	49900	0
459	20240430	111300	122422900	49900	49900	49900	49900	0
460	20240430	111200	122422900	49900	49900	49900	49900	5
461	20240430	111100	122173400	49850	49850	49850	49850	0
462	20240430	111000	122173400	49850	49850	49850	49850	0
463	20240430	110900	122173400	49850	49850	49850	49850	0
464	20240430	110800	122173400	49850	49850	49850	49850	3
465	20240430	110700	122023850	49850	49850	49850	49800	14
466	20240430	110600	121326200	49850	49850	49850	49850	0
467	20240430	110500	121326200	49850	49850	49850	49850	0
468	20240430	110400	121326200	49850	49850	49850	49850	0
469	20240430	110300	121326200	49850	49850	49850	49850	0
470	20240430	110200	121326200	49850	49850	49850	49850	0
471	20240430	110100	121326200	49850	49850	49850	49850	0
472	20240430	110000	121326200	49850	49850	49850	49850	0
473	20240430	105900	121326200	49850	49850	49850	49850	5
474	20240430	105800	121076950	49800	49850	49850	49800	10
475	20240430	105700	120578700	49800	49800	49800	49800	0
476	20240430	105600	120578700	49800	49900	49900	49800	20
477	20240430	105500	119582100	49950	49950	49950	49950	1
478	20240430	105400	119532150	49900	49900	49900	49900	0
479	20240430	105300	119532150	49900	49900	49900	49900	0
480	20240430	105200	119532150	49900	49900	49900	49900	0
481	20240430	105100	119532150	49900	49900	49900	49900	1
482	20240430	105000	119482250	49900	49900	49900	49900	0
483	20240430	104900	119482250	49900	49900	49900	49900	0
484	20240430	104800	119482250	49900	49900	49900	49900	0
485	20240430	104700	119482250	49900	49900	49900	49900	0
486	20240430	104600	119482250	49900	49900	49900	49900	0
487	20240430	104500	119482250	49900	49900	49900	49900	1
488	20240430	104400	119432350	49950	49950	49950	49950	0
489	20240430	104300	119432350	49950	49950	49950	49950	0
490	20240430	104200	119432350	49950	49950	49950	49950	0
491	20240430	104100	119432350	49950	49950	49950	49950	0
492	20240430	104000	119432350	49950	49950	49950	49950	0
493	20240430	103900	119432350	49950	49950	49950	49950	0
494	20240430	103800	119432350	49950	49950	49950	49950	0
495	20240430	103700	119432350	49950	49950	49950	49950	0
496	20240430	103600	119432350	49950	49950	49950	49950	0
497	20240430	103500	119432350	49950	49950	49950	49950	0
498	20240430	103400	119432350	49950	49950	49950	49950	0
499	20240430	103300	119432350	49950	49950	49950	49950	0
500	20240430	103200	119432350	49950	49950	49950	49950	0
501	20240430	103100	119432350	49950	49950	49950	49950	49
502	20240430	103000	116984800	49850	49850	49850	49850	0
503	20240430	102900	116984800	49850	49850	49850	49850	0
504	20240430	102800	116984800	49850	49850	49850	49850	0
505	20240430	102700	116984800	49850	49850	49850	49850	0
506	20240430	102600	116984800	49850	49850	49850	49850	0
507	20240430	102500	116984800	49850	49850	49850	49850	7
508	20240430	102400	116635850	49850	49850	49850	49850	3
509	20240430	102300	116486300	50000	50000	50000	50000	0
510	20240430	102200	116486300	50000	50000	50000	50000	0
511	20240430	102100	116486300	50000	50000	50000	50000	0
512	20240430	102000	116486300	50000	50000	50000	50000	0
513	20240430	101900	116486300	50000	50000	50000	50000	20
514	20240430	101800	115486300	50000	50000	50000	50000	0
515	20240430	101700	115486300	50000	49800	50000	49800	5
516	20240430	101600	115237100	49800	49800	49800	49800	32
517	20240430	101500	113643500	50000	50000	50000	50000	0
518	20240430	101400	113643500	50000	50000	50000	50000	0
519	20240430	101300	113643500	50000	50000	50000	50000	58
520	20240430	101200	110743500	50000	50000	50000	50000	0
521	20240430	101100	110743500	50000	50000	50000	50000	10
522	20240430	101000	110243500	50000	50000	50000	50000	21
523	20240430	100900	109193500	50100	50100	50100	50100	1
524	20240430	100800	109143400	50100	50100	50100	50100	0
525	20240430	100700	109143400	50100	50100	50100	50100	1
526	20240430	100600	109093300	50000	50000	50000	50000	18
527	20240430	100500	108193300	50000	50000	50000	50000	3
528	20240430	100400	108043300	50000	49950	50000	49950	28
529	20240430	100300	106643600	50000	50000	50000	50000	0
530	20240430	100200	106643600	50000	50000	50000	50000	0
531	20240430	100100	106643600	50000	50000	50000	50000	0
532	20240430	100000	106643600	50000	50000	50000	50000	0
533	20240430	095900	106643600	50000	49800	50000	49800	198
534	20240430	095800	96750200	49800	49800	49800	49800	0
535	20240430	095700	96750200	49800	49800	49800	49800	1
536	20240430	095600	96700400	49800	49800	49800	49800	1
537	20240430	095500	96650600	49850	49850	49850	49850	0
538	20240430	095400	96650600	49850	49850	49850	49850	0
539	20240430	095300	96650600	49850	49850	49850	49850	0
540	20240430	095200	96650600	49850	49850	49850	49850	2
541	20240430	095100	96550900	49900	49900	49900	49900	0
542	20240430	095000	96550900	49900	49900	49900	49900	0
543	20240430	094900	96550900	49900	49900	49900	49900	0
544	20240430	094800	96550900	49900	49900	49900	49900	0
545	20240430	094700	96550900	49900	49900	49900	49900	0
546	20240430	094600	96550900	49900	49900	49900	49900	12
547	20240430	094500	95952100	49900	49900	49900	49900	20
548	20240430	094400	94954100	49800	49800	49800	49800	1
549	20240430	094300	94904300	49800	49800	49800	49800	21
550	20240430	094200	93858500	49800	49800	49800	49800	4
551	20240430	094100	93659300	49650	49650	49650	49650	0
552	20240430	094000	93659300	49650	49650	49650	49650	0
553	20240430	093900	93659300	49650	49750	49750	49650	12
554	20240430	093800	93063250	49650	49650	49650	49650	0
555	20240430	093700	93063250	49650	49650	49650	49650	0
556	20240430	093600	93063250	49650	49650	49650	49650	0
557	20240430	093500	93063250	49650	49700	49700	49650	10
558	20240430	093400	92566700	49650	49650	49650	49650	0
559	20240430	093300	92566700	49650	49650	49650	49650	0
560	20240430	093200	92566700	49650	49700	49700	49650	4
561	20240430	093100	92368050	49650	49650	49650	49650	0
562	20240430	093000	92368050	49650	49600	49700	49600	22
563	20240430	092900	91276000	49700	49700	49700	49700	5
564	20240430	092800	91027500	49600	49600	49600	49600	0
565	20240430	092700	91027500	49600	49600	49600	49600	0
566	20240430	092600	91027500	49600	49600	49600	49600	1
567	20240430	092500	90977900	49700	49650	49700	49650	2
568	20240430	092400	90878550	49600	49600	49600	49600	0
569	20240430	092300	90878550	49600	49600	49600	49600	0
570	20240430	092200	90878550	49600	49600	49600	49600	150
571	20240430	092100	83438550	49600	49600	49600	49600	100
572	20240430	092000	78478550	49600	49600	49600	49600	345
573	20240430	091900	61366550	49650	49650	49650	49650	10
574	20240430	091800	60870050	49750	49750	49750	49750	5
575	20240430	091700	60621300	49750	49750	49750	49750	2
576	20240430	091600	60521800	49700	49700	49700	49700	3
577	20240430	091500	60372700	49750	49750	49750	49700	50
578	20240430	091400	57885700	49750	49850	49850	49750	17
579	20240430	091300	57038800	49900	49900	49900	49900	11
580	20240430	091200	56489900	50000	50000	50000	49950	12
581	20240430	091100	55890150	49850	49850	49850	49850	0
582	20240430	091000	55890150	49850	49600	49850	49600	227
583	20240430	090900	44609500	49550	49550	49550	49550	0
584	20240430	090800	44609500	49550	49450	49600	49450	153
585	20240430	090700	37027400	49400	49400	49400	49400	14
586	20240430	090600	36335800	49450	49450	49450	49400	15
587	20240430	090500	35594150	49500	49600	49600	49500	95
588	20240430	090400	30886050	49650	49650	49650	49650	21
589	20240430	090300	29843400	49350	49350	49350	49350	3
590	20240430	090200	29695350	49600	49600	49600	49600	0
591	20240430	090100	29695350	49600	49350	49600	49300	92
592	20240430	090000	25143000	49300	49300	49300	49300	510