KissMeData/007540/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184900	436473900	49600	49600	49600	49600	311
3	20240429	184800	436473900	49600	49600	49600	49600	0
4	20240429	184700	436473900	49600	49600	49600	49600	0
5	20240429	184600	436473900	49600	49600	49600	49600	0
6	20240429	184500	436473900	49600	49600	49600	49600	0
7	20240429	184400	436473900	49600	49600	49600	49600	0
8	20240429	184300	436473900	49600	49600	49600	49600	0
9	20240429	184200	436473900	49600	49600	49600	49600	0
10	20240429	184100	436473900	49600	49600	49600	49600	0
11	20240429	184000	436473900	49600	49600	49600	49600	0
12	20240429	183900	436473900	49600	49600	49600	49600	0
13	20240429	183800	436473900	49600	49600	49600	49600	0
14	20240429	183700	436473900	49600	49600	49600	49600	0
15	20240429	183600	436473900	49600	49600	49600	49600	0
16	20240429	183500	436473900	49600	49600	49600	49600	0
17	20240429	183400	436473900	49600	49600	49600	49600	0
18	20240429	183300	436473900	49600	49600	49600	49600	0
19	20240429	183200	436473900	49600	49600	49600	49600	0
20	20240429	183100	436473900	49600	49600	49600	49600	0
21	20240429	183000	436473900	49600	49600	49600	49600	0
22	20240429	182900	436473900	49600	49600	49600	49600	0
23	20240429	182800	436473900	49600	49600	49600	49600	0
24	20240429	182700	436473900	49600	49600	49600	49600	0
25	20240429	182600	436473900	49600	49600	49600	49600	0
26	20240429	182500	436473900	49600	49600	49600	49600	0
27	20240429	182400	436473900	49600	49600	49600	49600	0
28	20240429	182300	436473900	49600	49600	49600	49600	0
29	20240429	182200	436473900	49600	49600	49600	49600	0
30	20240429	182100	436473900	49600	49600	49600	49600	0
31	20240429	182000	436473900	49600	49600	49600	49600	0
32	20240429	181900	436473900	49600	49600	49600	49600	311
33	20240429	181800	436473900	49600	49600	49600	49600	0
34	20240429	181700	436473900	49600	49600	49600	49600	0
35	20240429	181600	436473900	49600	49600	49600	49600	0
36	20240429	181500	436473900	49600	49600	49600	49600	0
37	20240429	181400	436473900	49600	49600	49600	49600	0
38	20240429	181300	436473900	49600	49600	49600	49600	0
39	20240429	181200	436473900	49600	49600	49600	49600	0
40	20240429	181100	436473900	49600	49600	49600	49600	0
41	20240429	181000	436473900	49600	49600	49600	49600	0
42	20240429	180900	436473900	49600	49600	49600	49600	0
43	20240429	180800	436473900	49600	49600	49600	49600	0
44	20240429	180700	436473900	49600	49600	49600	49600	0
45	20240429	180600	436473900	49600	49600	49600	49600	0
46	20240429	180500	436473900	49600	49600	49600	49600	0
47	20240429	180400	436473900	49600	49600	49600	49600	0
48	20240429	180300	436473900	49600	49600	49600	49600	0
49	20240429	180200	436473900	49600	49600	49600	49600	0
50	20240429	180100	436473900	49600	49600	49600	49600	0
51	20240429	180000	436473900	49600	49600	49600	49600	0
52	20240429	175900	436473900	49600	49600	49600	49600	0
53	20240429	175800	436473900	49600	49600	49600	49600	0
54	20240429	175700	436473900	49600	49600	49600	49600	0
55	20240429	175600	436473900	49600	49600	49600	49600	0
56	20240429	175500	436473900	49600	49600	49600	49600	0
57	20240429	175400	436473900	49600	49600	49600	49600	0
58	20240429	175300	436473900	49600	49600	49600	49600	0
59	20240429	175200	436473900	49600	49600	49600	49600	0
60	20240429	175100	436473900	49600	49600	49600	49600	0
61	20240429	175000	436473900	49600	49600	49600	49600	0
62	20240429	174900	436473900	49600	49600	49600	49600	311
63	20240429	174800	436473900	49600	49600	49600	49600	0
64	20240429	174700	436473900	49600	49600	49600	49600	0
65	20240429	174600	436473900	49600	49600	49600	49600	0
66	20240429	174500	436473900	49600	49600	49600	49600	0
67	20240429	174400	436473900	49600	49600	49600	49600	0
68	20240429	174300	436473900	49600	49600	49600	49600	0
69	20240429	174200	436473900	49600	49600	49600	49600	0
70	20240429	174100	436473900	49600	49600	49600	49600	0
71	20240429	174000	436473900	49600	49600	49600	49600	0
72	20240429	173900	436473900	49600	49600	49600	49600	0
73	20240429	173800	436473900	49600	49600	49600	49600	0
74	20240429	173700	436473900	49600	49600	49600	49600	0
75	20240429	173600	436473900	49600	49600	49600	49600	0
76	20240429	173500	436473900	49600	49600	49600	49600	0
77	20240429	173400	436473900	49600	49600	49600	49600	0
78	20240429	173300	436473900	49600	49600	49600	49600	0
79	20240429	173200	436473900	49600	49600	49600	49600	0
80	20240429	173100	436473900	49600	49600	49600	49600	0
81	20240429	173000	436473900	49600	49600	49600	49600	0
82	20240429	172900	436473900	49600	49600	49600	49600	0
83	20240429	172800	436473900	49600	49600	49600	49600	0
84	20240429	172700	436473900	49600	49600	49600	49600	0
85	20240429	172600	436473900	49600	49600	49600	49600	0
86	20240429	172500	436473900	49600	49600	49600	49600	0
87	20240429	172400	436473900	49600	49600	49600	49600	0
88	20240429	172300	436473900	49600	49600	49600	49600	0
89	20240429	172200	436473900	49600	49600	49600	49600	0
90	20240429	172100	436473900	49600	49600	49600	49600	0
91	20240429	172000	436473900	49600	49600	49600	49600	0
92	20240429	171900	436473900	49600	49600	49600	49600	311
93	20240429	171800	436473900	49600	49600	49600	49600	0
94	20240429	171700	436473900	49600	49600	49600	49600	0
95	20240429	171600	436473900	49600	49600	49600	49600	0
96	20240429	171500	436473900	49600	49600	49600	49600	0
97	20240429	171400	436473900	49600	49600	49600	49600	0
98	20240429	171300	436473900	49600	49600	49600	49600	0
99	20240429	171200	436473900	49600	49600	49600	49600	0
100	20240429	171100	436473900	49600	49600	49600	49600	0
101	20240429	171000	436473900	49600	49600	49600	49600	0
102	20240429	170900	436473900	49600	49600	49600	49600	0
103	20240429	170800	436473900	49600	49600	49600	49600	0
104	20240429	170700	436473900	49600	49600	49600	49600	0
105	20240429	170600	436473900	49600	49600	49600	49600	0
106	20240429	170500	436473900	49600	49600	49600	49600	0
107	20240429	170400	436473900	49600	49600	49600	49600	0
108	20240429	170300	436473900	49600	49600	49600	49600	0
109	20240429	170200	436473900	49600	49600	49600	49600	0
110	20240429	170100	436473900	49600	49600	49600	49600	0
111	20240429	170000	436473900	49600	49600	49600	49600	0
112	20240429	165900	436473900	49600	49600	49600	49600	0
113	20240429	165800	436473900	49600	49600	49600	49600	0
114	20240429	165700	436473900	49600	49600	49600	49600	0
115	20240429	165600	436473900	49600	49600	49600	49600	0
116	20240429	165500	436473900	49600	49600	49600	49600	0
117	20240429	165400	436473900	49600	49600	49600	49600	0
118	20240429	165300	436473900	49600	49600	49600	49600	0
119	20240429	165200	436473900	49600	49600	49600	49600	0
120	20240429	165100	436473900	49600	49600	49600	49600	0
121	20240429	165000	436473900	49600	49600	49600	49600	0
122	20240429	164900	436473900	49600	49600	49600	49600	311
123	20240429	164800	436473900	49600	49600	49600	49600	0
124	20240429	164700	436473900	49600	49600	49600	49600	0
125	20240429	164600	436473900	49600	49600	49600	49600	0
126	20240429	164500	436473900	49600	49600	49600	49600	0
127	20240429	164400	436473900	49600	49600	49600	49600	0
128	20240429	164300	436473900	49600	49600	49600	49600	0
129	20240429	164200	436473900	49600	49600	49600	49600	0
130	20240429	164100	436473900	49600	49600	49600	49600	0
131	20240429	164000	436473900	49600	49600	49600	49600	0
132	20240429	163900	436473900	49600	49600	49600	49600	0
133	20240429	163800	436473900	49600	49600	49600	49600	0
134	20240429	163700	436473900	49600	49600	49600	49600	0
135	20240429	163600	436473900	49600	49600	49600	49600	0
136	20240429	163500	436473900	49600	49600	49600	49600	0
137	20240429	163400	436473900	49600	49600	49600	49600	0
138	20240429	163300	436473900	49600	49600	49600	49600	0
139	20240429	163200	436473900	49600	49600	49600	49600	0
140	20240429	163100	436473900	49600	49600	49600	49600	0
141	20240429	163000	436473900	49600	49600	49600	49600	0
142	20240429	162900	436473900	49600	49600	49600	49600	0
143	20240429	162800	436473900	49600	49600	49600	49600	0
144	20240429	162700	436473900	49600	49600	49600	49600	0
145	20240429	162600	436473900	49600	49600	49600	49600	0
146	20240429	162500	436473900	49600	49600	49600	49600	0
147	20240429	162400	436473900	49600	49600	49600	49600	0
148	20240429	162300	436473900	49600	49600	49600	49600	0
149	20240429	162200	436473900	49600	49600	49600	49600	0
150	20240429	162100	436473900	49600	49600	49600	49600	0
151	20240429	162000	436473900	49600	49600	49600	49600	0
152	20240429	161900	436473900	49600	49600	49600	49600	311
153	20240429	161800	436473900	49600	49600	49600	49600	0
154	20240429	161700	436473900	49600	49600	49600	49600	0
155	20240429	161600	436473900	49600	49600	49600	49600	0
156	20240429	161500	436473900	49600	49600	49600	49600	0
157	20240429	161400	436473900	49600	49600	49600	49600	0
158	20240429	161300	436473900	49600	49600	49600	49600	0
159	20240429	161200	436473900	49600	49600	49600	49600	0
160	20240429	161100	436473900	49600	49600	49600	49600	0
161	20240429	161000	436473900	49600	49600	49600	49600	0
162	20240429	160900	436473900	49600	49600	49600	49600	0
163	20240429	160800	436473900	49600	49600	49600	49600	0
164	20240429	160700	436473900	49600	49600	49600	49600	0
165	20240429	160600	436473900	49600	49600	49600	49600	0
166	20240429	160500	436473900	49600	49600	49600	49600	0
167	20240429	160400	436473900	49600	49600	49600	49600	0
168	20240429	160300	436473900	49600	49600	49600	49600	0
169	20240429	160200	436473900	49600	49600	49600	49600	0
170	20240429	160100	436473900	49600	49600	49600	49600	0
171	20240429	160000	436473900	49600	49600	49600	49600	0
172	20240429	155900	436473900	49600	49600	49600	49600	0
173	20240429	155800	436473900	49600	49600	49600	49600	0
174	20240429	155700	436473900	49600	49600	49600	49600	0
175	20240429	155600	436473900	49600	49600	49600	49600	0
176	20240429	155500	436473900	49600	49600	49600	49600	0
177	20240429	155400	436473900	49600	49600	49600	49600	0
178	20240429	155300	436473900	49600	49600	49600	49600	0
179	20240429	155200	436473900	49600	49600	49600	49600	0
180	20240429	155100	436473900	49600	49600	49600	49600	0
181	20240429	155000	436473900	49600	49600	49600	49600	0
182	20240429	154900	436473900	49600	49600	49600	49600	311
183	20240429	154800	436473900	49600	49600	49600	49600	0
184	20240429	154700	436473900	49600	49600	49600	49600	0
185	20240429	154600	436473900	49600	49600	49600	49600	0
186	20240429	154500	436473900	49600	49600	49600	49600	0
187	20240429	154400	436473900	49600	49600	49600	49600	0
188	20240429	154300	436473900	49600	49600	49600	49600	0
189	20240429	154200	436473900	49600	49600	49600	49600	0
190	20240429	154100	436473900	49600	49600	49600	49600	0
191	20240429	154000	436473900	49600	49600	49600	49600	0
192	20240429	153900	436473900	49600	49600	49600	49600	0
193	20240429	153800	436473900	49600	49600	49600	49600	0
194	20240429	153700	436473900	49600	49600	49600	49600	0
195	20240429	153600	436473900	49600	49600	49600	49600	0
196	20240429	153500	436473900	49600	49600	49600	49600	0
197	20240429	153400	436473900	49600	49600	49600	49600	0
198	20240429	153300	436473900	49600	49600	49600	49600	0
199	20240429	153200	436473900	49600	49600	49600	49600	0
200	20240429	153100	436473900	49600	49600	49600	49600	0
201	20240429	153000	436473900	49600	49600	49600	49600	311
202	20240429	152900	421048300	49700	49700	49700	49700	0
203	20240429	152800	421048300	49700	49700	49700	49700	0
204	20240429	152700	421048300	49700	49700	49700	49700	0
205	20240429	152600	421048300	49700	49700	49700	49700	0
206	20240429	152500	421048300	49700	49700	49700	49700	0
207	20240429	152400	421048300	49700	49700	49700	49700	0
208	20240429	152300	421048300	49700	49700	49700	49700	0
209	20240429	152200	421048300	49700	49700	49700	49700	0
210	20240429	152100	421048300	49700	49700	49700	49700	0
211	20240429	152000	421048300	49700	49700	49700	49700	0
212	20240429	151900	421048300	49700	49650	49700	49650	65
213	20240429	151800	417819150	49700	49700	49700	49700	0
214	20240429	151700	417819150	49700	49700	49700	49700	0
215	20240429	151600	417819150	49700	49600	49700	49550	149
216	20240429	151500	410429150	49600	49650	49650	49600	103
217	20240429	151400	405315350	49700	49700	49700	49700	0
218	20240429	151300	405315350	49700	49750	49750	49700	60
219	20240429	151200	402330850	49750	49750	49750	49750	181
220	20240429	151100	393326100	49750	49750	49750	49750	0
221	20240429	151000	393326100	49750	49700	49750	49700	98
222	20240429	150900	388450650	49700	49700	49700	49700	0
223	20240429	150800	388450650	49700	49700	49750	49700	25
224	20240429	150700	387207850	49800	49800	49800	49800	0
225	20240429	150600	387207850	49800	49800	49800	49800	2
226	20240429	150500	387108250	49800	49800	49800	49800	2
227	20240429	150400	387008650	49650	49650	49650	49650	0
228	20240429	150300	387008650	49650	49700	49700	49650	70
229	20240429	150200	383532750	49700	49700	49700	49700	0
230	20240429	150100	383532750	49700	49700	49700	49700	80
231	20240429	150000	379556750	49700	49700	49700	49700	0
232	20240429	145900	379556750	49700	49700	49700	49700	0
233	20240429	145800	379556750	49700	49700	49700	49700	17
234	20240429	145700	378711850	49700	49700	49700	49700	0
235	20240429	145600	378711850	49700	49700	49700	49700	0
236	20240429	145500	378711850	49700	49700	49700	49700	0
237	20240429	145400	378711850	49700	49700	49700	49700	0
238	20240429	145300	378711850	49700	49700	49700	49700	0
239	20240429	145200	378711850	49700	49700	49700	49700	3
240	20240429	145100	378562750	49700	49700	49700	49700	10
241	20240429	145000	378065750	49700	49700	49700	49700	0
242	20240429	144900	378065750	49700	49700	49700	49700	1
243	20240429	144800	378016050	49700	49700	49700	49700	0
244	20240429	144700	378016050	49700	49700	49700	49700	0
245	20240429	144600	378016050	49700	49700	49700	49700	0
246	20240429	144500	378016050	49700	49700	49700	49700	0
247	20240429	144400	378016050	49700	49700	49700	49700	0
248	20240429	144300	378016050	49700	49700	49700	49700	0
249	20240429	144200	378016050	49700	49700	49700	49700	0
250	20240429	144100	378016050	49700	49700	49700	49700	0
251	20240429	144000	378016050	49700	49700	49700	49700	0
252	20240429	143900	378016050	49700	49700	49700	49700	0
253	20240429	143800	378016050	49700	49700	49700	49700	40
254	20240429	143700	376028050	49750	49750	49750	49750	0
255	20240429	143600	376028050	49750	49750	49750	49750	9
256	20240429	143500	375580300	49750	49750	49750	49750	0
257	20240429	143400	375580300	49750	49750	49750	49750	37
258	20240429	143300	373739550	49750	49750	49750	49750	0
259	20240429	143200	373739550	49750	49750	49750	49750	0
260	20240429	143100	373739550	49750	49750	49750	49750	0
261	20240429	143000	373739550	49750	49750	49750	49750	0
262	20240429	142900	373739550	49750	49750	49750	49750	0
263	20240429	142800	373739550	49750	49750	49750	49750	0
264	20240429	142700	373739550	49750	49750	49750	49750	0
265	20240429	142600	373739550	49750	49750	49750	49750	0
266	20240429	142500	373739550	49750	49750	49750	49750	0
267	20240429	142400	373739550	49750	49750	49750	49750	12
268	20240429	142300	373142550	49800	49800	49800	49800	22
269	20240429	142200	372046950	49800	49800	49800	49800	2
270	20240429	142100	371947350	49800	49800	49800	49800	0
271	20240429	142000	371947350	49800	49800	49800	49800	0
272	20240429	141900	371947350	49800	49800	49800	49800	31
273	20240429	141800	370403550	49800	49800	49800	49800	0
274	20240429	141700	370403550	49800	49800	49800	49800	6
275	20240429	141600	370104750	49800	49800	49800	49800	0
276	20240429	141500	370104750	49800	49800	49800	49800	60
277	20240429	141400	367116750	49800	49800	49800	49800	0
278	20240429	141300	367116750	49800	49800	49800	49800	0
279	20240429	141200	367116750	49800	49800	49800	49800	0
280	20240429	141100	367116750	49800	49800	49800	49800	0
281	20240429	141000	367116750	49800	49800	49800	49800	60
282	20240429	140900	364128750	49800	49850	49850	49800	20
283	20240429	140800	363132150	49900	49900	49900	49900	1
284	20240429	140700	363082250	49850	49850	49850	49850	0
285	20240429	140600	363082250	49850	49850	49850	49850	5
286	20240429	140500	362833000	49850	49850	49850	49850	0
287	20240429	140400	362833000	49850	49850	49850	49850	10
288	20240429	140300	362334500	49900	49900	49900	49900	0
289	20240429	140200	362334500	49900	49900	49900	49900	0
290	20240429	140100	362334500	49900	49900	49900	49900	0
291	20240429	140000	362334500	49900	49900	49900	49900	0
292	20240429	135900	362334500	49900	49900	49900	49900	0
293	20240429	135800	362334500	49900	49900	49900	49900	0
294	20240429	135700	362334500	49900	49900	49900	49900	0
295	20240429	135600	362334500	49900	49900	49900	49900	20
296	20240429	135500	361336500	49950	49950	49950	49950	0
297	20240429	135400	361336500	49950	49950	49950	49950	0
298	20240429	135300	361336500	49950	49900	49950	49900	19
299	20240429	135200	360387500	49900	49900	49900	49900	0
300	20240429	135100	360387500	49900	49900	49900	49900	0
301	20240429	135000	360387500	49900	49950	49950	49900	83
302	20240429	134900	356242150	49950	49950	49950	49950	9
303	20240429	134800	355792600	49950	49950	49950	49950	0
304	20240429	134700	355792600	49950	49950	49950	49950	0
305	20240429	134600	355792600	49950	49950	49950	49950	0
306	20240429	134500	355792600	49950	49950	49950	49950	0
307	20240429	134400	355792600	49950	49950	49950	49950	0
308	20240429	134300	355792600	49950	50000	50000	49950	20
309	20240429	134200	354793100	50000	50000	50000	50000	0
310	20240429	134100	354793100	50000	50000	50000	50000	0
311	20240429	134000	354793100	50000	50000	50000	50000	4
312	20240429	133900	354593100	50000	50000	50000	50000	90
313	20240429	133800	350093100	50000	50000	50000	50000	0
314	20240429	133700	350093100	50000	50000	50000	50000	0
315	20240429	133600	350093100	50000	50000	50000	50000	1
316	20240429	133500	350043100	50000	50000	50000	50000	42
317	20240429	133400	347943100	50000	50000	50000	50000	40
318	20240429	133300	345943100	50000	50000	50000	50000	0
319	20240429	133200	345943100	50000	50000	50000	50000	0
320	20240429	133100	345943100	50000	50000	50000	50000	0
321	20240429	133000	345943100	50000	50000	50000	50000	0
322	20240429	132900	345943100	50000	50000	50000	50000	29
323	20240429	132800	344493100	50000	50000	50000	50000	48
324	20240429	132700	342093100	50000	50000	50000	50000	6
325	20240429	132600	341793100	49950	49950	49950	49950	0
326	20240429	132500	341793100	49950	49950	49950	49950	0
327	20240429	132400	341793100	49950	49950	49950	49950	0
328	20240429	132300	341793100	49950	49950	49950	49950	10
329	20240429	132200	341293600	50000	50000	50000	50000	2
330	20240429	132100	341193600	49950	49950	49950	49950	0
331	20240429	132000	341193600	49950	49950	49950	49950	0
332	20240429	131900	341193600	49950	49950	49950	49950	0
333	20240429	131800	341193600	49950	49950	49950	49950	0
334	20240429	131700	341193600	49950	49950	49950	49950	0
335	20240429	131600	341193600	49950	49950	49950	49950	0
336	20240429	131500	341193600	49950	49950	49950	49950	0
337	20240429	131400	341193600	49950	49950	49950	49950	4
338	20240429	131300	340993800	49800	49850	49850	49800	206
339	20240429	131200	330734900	49850	49850	49850	49850	0
340	20240429	131100	330734900	49850	49900	49900	49850	22
341	20240429	131000	329638150	50000	50000	50000	50000	6
342	20240429	130900	329338150	50000	50000	50000	50000	0
343	20240429	130800	329338150	50000	50000	50000	50000	0
344	20240429	130700	329338150	50000	50000	50000	50000	1
345	20240429	130600	329288150	49950	49950	49950	49950	0
346	20240429	130500	329288150	49950	49950	49950	49950	0
347	20240429	130400	329288150	49950	49950	49950	49950	0
348	20240429	130300	329288150	49950	49950	49950	49950	0
349	20240429	130200	329288150	49950	49950	49950	49950	51
350	20240429	130100	326740700	50000	50000	50000	50000	1
351	20240429	130000	326690700	50000	50000	50000	50000	0
352	20240429	125900	326690700	50000	50000	50000	50000	2
353	20240429	125800	326590700	50000	50000	50000	50000	50
354	20240429	125700	324090700	50000	50000	50000	50000	0
355	20240429	125600	324090700	50000	50000	50000	50000	0
356	20240429	125500	324090700	50000	50000	50000	50000	0
357	20240429	125400	324090700	50000	50000	50000	50000	2
358	20240429	125300	323990700	50100	50100	50100	50100	10
359	20240429	125200	323489700	50100	50100	50100	50100	0
360	20240429	125100	323489700	50100	50100	50100	50100	1
361	20240429	125000	323439600	50000	50000	50000	50000	0
362	20240429	124900	323439600	50000	50000	50000	50000	0
363	20240429	124800	323439600	50000	50000	50000	50000	54
364	20240429	124700	320739600	50000	50000	50000	50000	47
365	20240429	124600	318389600	50000	50000	50000	50000	0
366	20240429	124500	318389600	50000	50000	50000	50000	0
367	20240429	124400	318389600	50000	50000	50000	50000	0
368	20240429	124300	318389600	50000	50000	50000	50000	142
369	20240429	124200	311289600	50000	50000	50000	50000	8
370	20240429	124100	310889600	50000	50000	50000	50000	0
371	20240429	124000	310889600	50000	50000	50000	50000	0
372	20240429	123900	310889600	50000	50000	50000	50000	5
373	20240429	123800	310639600	50000	50000	50000	50000	7
374	20240429	123700	310289600	50000	50000	50000	50000	1
375	20240429	123600	310239600	50000	50000	50000	50000	0
376	20240429	123500	310239600	50000	50000	50000	50000	0
377	20240429	123400	310239600	50000	50000	50000	50000	1
378	20240429	123300	310189600	50000	50000	50000	50000	122
379	20240429	123200	304089600	50000	50000	50000	50000	79
380	20240429	123100	300139600	50000	50000	50000	50000	5
381	20240429	123000	299889600	50000	50000	50000	50000	5
382	20240429	122900	299639600	49900	49900	49900	49900	1
383	20240429	122800	299589700	49900	49900	49900	49900	11
384	20240429	122700	299040800	49900	49900	49900	49900	0
385	20240429	122600	299040800	49900	49900	49900	49900	0
386	20240429	122500	299040800	49900	49900	49900	49900	0
387	20240429	122400	299040800	49900	49900	49900	49900	0
388	20240429	122300	299040800	49900	49900	49900	49900	0
389	20240429	122200	299040800	49900	49900	49900	49900	0
390	20240429	122100	299040800	49900	49900	49900	49900	5
391	20240429	122000	298791300	49900	49900	49900	49900	5
392	20240429	121900	298541800	49950	49950	49950	49950	0
393	20240429	121800	298541800	49950	49950	49950	49950	0
394	20240429	121700	298541800	49950	49950	49950	49950	0
395	20240429	121600	298541800	49950	49950	49950	49950	0
396	20240429	121500	298541800	49950	49950	49950	49950	0
397	20240429	121400	298541800	49950	49950	49950	49950	0
398	20240429	121300	298541800	49950	49950	49950	49950	83
399	20240429	121200	294395950	49900	49900	49900	49900	5
400	20240429	121100	294146450	49900	49900	49900	49900	0
401	20240429	121000	294146450	49900	49900	49900	49900	42
402	20240429	120900	292050650	49800	49800	49800	49800	0
403	20240429	120800	292050650	49800	49800	49800	49800	79
404	20240429	120700	288116450	49800	49800	49800	49800	20
405	20240429	120600	287120450	49750	49750	49750	49750	7
406	20240429	120500	286772200	49800	49800	49800	49800	82
407	20240429	120400	282688600	49800	49800	49800	49800	0
408	20240429	120300	282688600	49800	49800	49800	49800	0
409	20240429	120200	282688600	49800	49800	49800	49800	0
410	20240429	120100	282688600	49800	49800	49800	49800	0
411	20240429	120000	282688600	49800	49800	49800	49800	0
412	20240429	115900	282688600	49800	49800	49800	49800	5
413	20240429	115800	282439600	49900	49900	49900	49900	0
414	20240429	115700	282439600	49900	49900	49900	49900	0
415	20240429	115600	282439600	49900	49900	49900	49900	0
416	20240429	115500	282439600	49900	49900	49900	49900	0
417	20240429	115400	282439600	49900	49900	49900	49900	0
418	20240429	115300	282439600	49900	49900	49900	49900	0
419	20240429	115200	282439600	49900	49900	49900	49900	0
420	20240429	115100	282439600	49900	49900	49900	49900	30
421	20240429	115000	280942600	49750	49750	49750	49750	0
422	20240429	114900	280942600	49750	49750	49750	49750	0
423	20240429	114800	280942600	49750	49750	49750	49750	0
424	20240429	114700	280942600	49750	49750	49750	49750	0
425	20240429	114600	280942600	49750	49750	49750	49750	0
426	20240429	114500	280942600	49750	49750	49750	49750	0
427	20240429	114400	280942600	49750	49750	49750	49750	0
428	20240429	114300	280942600	49750	49750	49750	49750	0
429	20240429	114200	280942600	49750	49750	49750	49750	0
430	20240429	114100	280942600	49750	49750	49750	49750	13
431	20240429	114000	280295850	49750	49750	49750	49750	114
432	20240429	113900	274624350	49750	49750	49750	49750	0
433	20240429	113800	274624350	49750	49750	49750	49750	1
434	20240429	113700	274574600	49750	49750	49750	49750	0
435	20240429	113600	274574600	49750	49750	49750	49750	0
436	20240429	113500	274574600	49750	49750	49750	49750	10
437	20240429	113400	274077100	49750	49750	49750	49750	0
438	20240429	113300	274077100	49750	49750	49750	49750	0
439	20240429	113200	274077100	49750	49750	49750	49750	0
440	20240429	113100	274077100	49750	49750	49750	49750	0
441	20240429	113000	274077100	49750	49750	49750	49750	0
442	20240429	112900	274077100	49750	49750	49750	49750	0
443	20240429	112800	274077100	49750	49750	49750	49750	0
444	20240429	112700	274077100	49750	49750	49750	49750	0
445	20240429	112600	274077100	49750	49750	49750	49750	0
446	20240429	112500	274077100	49750	49750	49750	49750	0
447	20240429	112400	274077100	49750	49750	49750	49750	0
448	20240429	112300	274077100	49750	49750	49750	49750	0
449	20240429	112200	274077100	49750	49750	49750	49750	14
450	20240429	112100	273380600	49750	49750	49750	49750	0
451	20240429	112000	273380600	49750	49750	49750	49750	0
452	20240429	111900	273380600	49750	49750	49750	49750	0
453	20240429	111800	273380600	49750	49750	49750	49750	0
454	20240429	111700	273380600	49750	49750	49750	49750	50
455	20240429	111600	270893100	49750	49750	49750	49750	1
456	20240429	111500	270843350	49900	49900	49900	49900	0
457	20240429	111400	270843350	49900	49900	49900	49900	0
458	20240429	111300	270843350	49900	49900	49900	49900	0
459	20240429	111200	270843350	49900	49900	49900	49900	2
460	20240429	111100	270743550	49950	49950	49950	49950	0
461	20240429	111000	270743550	49950	49950	49950	49950	0
462	20240429	110900	270743550	49950	49950	49950	49950	0
463	20240429	110800	270743550	49950	49950	49950	49950	0
464	20240429	110700	270743550	49950	49950	49950	49950	6
465	20240429	110600	270443850	49950	49950	49950	49950	0
466	20240429	110500	270443850	49950	49950	49950	49950	0
467	20240429	110400	270443850	49950	49950	49950	49950	0
468	20240429	110300	270443850	49950	49850	49950	49850	100
469	20240429	110200	265452950	49700	49700	49700	49700	0
470	20240429	110100	265452950	49700	49700	49700	49700	1
471	20240429	110000	265403250	49800	49800	49800	49800	23
472	20240429	105900	264257850	49850	49850	49850	49850	0
473	20240429	105800	264257850	49850	49850	49850	49850	0
474	20240429	105700	264257850	49850	49850	49850	49850	0
475	20240429	105600	264257850	49850	49850	49850	49850	6
476	20240429	105500	263958750	49900	49900	49900	49900	1
477	20240429	105400	263908850	49900	49900	49900	49900	0
478	20240429	105300	263908850	49900	49900	49900	49900	0
479	20240429	105200	263908850	49900	49900	49900	49900	0
480	20240429	105100	263908850	49900	49900	49900	49900	2
481	20240429	105000	263809050	49900	49900	49900	49900	0
482	20240429	104900	263809050	49900	49900	49900	49900	1
483	20240429	104800	263759150	50000	50000	50000	50000	0
484	20240429	104700	263759150	50000	50000	50000	50000	0
485	20240429	104600	263759150	50000	50000	50000	50000	0
486	20240429	104500	263759150	50000	50000	50000	50000	1
487	20240429	104400	263709150	50000	50000	50000	50000	28
488	20240429	104300	262309150	50000	50000	50000	50000	2
489	20240429	104200	262209150	49950	49950	49950	49950	15
490	20240429	104100	261459900	49950	49900	49950	49900	15
491	20240429	104000	260711250	49900	49900	49900	49900	0
492	20240429	103900	260711250	49900	49900	49900	49900	0
493	20240429	103800	260711250	49900	49850	49900	49850	11
494	20240429	103700	260162850	49850	49850	49850	49850	10
495	20240429	103600	259664350	49800	49800	49800	49800	0
496	20240429	103500	259664350	49800	49800	49800	49800	0
497	20240429	103400	259664350	49800	49750	49800	49750	837
498	20240429	103300	218021800	49700	49750	49750	49700	48
499	20240429	103200	215634300	49750	49750	49750	49750	122
500	20240429	103100	209564800	49750	49750	49750	49750	0
501	20240429	103000	209564800	49750	49750	49750	49750	0
502	20240429	102900	209564800	49750	49750	49750	49700	60
503	20240429	102800	206580900	49800	49800	49800	49800	0
504	20240429	102700	206580900	49800	49800	49800	49800	0
505	20240429	102600	206580900	49800	49800	49800	49800	0
506	20240429	102500	206580900	49800	49800	49800	49800	0
507	20240429	102400	206580900	49800	49800	49800	49800	0
508	20240429	102300	206580900	49800	49800	49800	49800	0
509	20240429	102200	206580900	49800	49800	49800	49800	0
510	20240429	102100	206580900	49800	49800	49800	49800	6
511	20240429	102000	206282100	49850	49850	49850	49850	1
512	20240429	101900	206232250	49850	49850	49850	49850	2
513	20240429	101800	206132550	49850	49850	49850	49850	0
514	20240429	101700	206132550	49850	49950	49950	49850	12
515	20240429	101600	205533350	49850	49850	49850	49850	0
516	20240429	101500	205533350	49850	49850	49850	49850	0
517	20240429	101400	205533350	49850	49850	49850	49850	40
518	20240429	101300	203539350	49850	49850	49850	49850	0
519	20240429	101200	203539350	49850	49850	49850	49850	0
520	20240429	101100	203539350	49850	49900	50300	49850	299
521	20240429	101000	188589200	49900	49900	49900	49900	1
522	20240429	100900	188539300	49950	49950	49950	49950	197
523	20240429	100800	178699150	49850	49750	49850	49750	441
524	20240429	100700	156724150	49700	49700	49700	49700	0
525	20240429	100600	156724150	49700	49700	49700	49700	27
526	20240429	100500	155382250	49700	49700	49700	49700	0
527	20240429	100400	155382250	49700	49700	49700	49700	34
528	20240429	100300	153692450	49700	49750	49750	49700	2
529	20240429	100200	153593000	49750	49750	49750	49750	0
530	20240429	100100	153593000	49750	49750	49750	49750	0
531	20240429	100000	153593000	49750	49750	49750	49750	1
532	20240429	095900	153543250	49750	49750	49750	49750	5
533	20240429	095800	153294500	49750	49750	49750	49750	41
534	20240429	095700	151254750	49700	49700	49700	49700	8
535	20240429	095600	150857150	49700	49700	49700	49700	11
536	20240429	095500	150310450	49700	49700	49700	49700	1
537	20240429	095400	150260750	49750	49750	49750	49750	0
538	20240429	095300	150260750	49750	49750	49750	49750	49
539	20240429	095200	147823000	49700	49600	49700	49500	254
540	20240429	095100	135228800	49600	49600	49600	49600	24
541	20240429	095000	134038400	49600	49600	49600	49600	47
542	20240429	094900	131707200	49600	49650	49650	49600	42
543	20240429	094800	129623900	49650	49650	49650	49650	0
544	20240429	094700	129623900	49650	49650	49650	49650	0
545	20240429	094600	129623900	49650	49700	49700	49650	60
546	20240429	094500	126644000	49700	49700	49700	49700	0
547	20240429	094400	126644000	49700	49700	49700	49700	2
548	20240429	094300	126544600	49650	49650	49650	49650	0
549	20240429	094200	126544600	49650	49650	49650	49650	0
550	20240429	094100	126544600	49650	49650	49650	49650	0
551	20240429	094000	126544600	49650	49650	49650	49650	0
552	20240429	093900	126544600	49650	49700	49700	49650	10
553	20240429	093800	126048000	49700	49750	49750	49700	6
554	20240429	093700	125749750	49800	49800	49800	49800	0
555	20240429	093600	125749750	49800	49800	49800	49800	2
556	20240429	093500	125650150	49800	49800	49800	49800	1
557	20240429	093400	125600350	49800	49700	49800	49650	154
558	20240429	093300	117950200	49850	49850	49850	49850	0
559	20240429	093200	117950200	49850	49850	49850	49850	0
560	20240429	093100	117950200	49850	49800	49850	49800	11
561	20240429	093000	117402300	49850	49850	49850	49850	0
562	20240429	092900	117402300	49850	49800	49850	49800	37
563	20240429	092800	115558350	49800	49800	49800	49800	0
564	20240429	092700	115558350	49800	49650	49800	49650	642
565	20240429	092600	83606850	49550	49550	49550	49550	0
566	20240429	092500	83606850	49550	49550	49550	49550	54
567	20240429	092400	80931150	49700	49700	49700	49700	2
568	20240429	092300	80831750	49550	49550	49550	49550	31
569	20240429	092200	79295700	49550	49550	49550	49550	7
570	20240429	092100	78948850	49800	49800	49800	49800	0
571	20240429	092000	78948850	49800	49800	49800	49800	24
572	20240429	091900	77753650	49800	49450	49800	49450	103
573	20240429	091800	72659800	49350	49350	49350	49350	0
574	20240429	091700	72659800	49350	49350	49350	49350	0
575	20240429	091600	72659800	49350	49500	49600	49350	331
576	20240429	091500	56251750	49500	49500	49500	49500	0
577	20240429	091400	56251750	49500	49250	49500	49250	177
578	20240429	091300	47534250	49500	49300	49500	49300	37
579	20240429	091200	45709950	49300	49300	49300	49300	10
580	20240429	091100	45216950	49300	49350	49350	49300	20
581	20240429	091000	44230750	49500	49500	49500	49500	41
582	20240429	090900	42201250	49500	49500	49500	49500	80
583	20240429	090800	38241250	49300	49300	49300	49300	23
584	20240429	090700	37107350	49200	49200	49300	49200	211
585	20240429	090600	26721050	49300	49300	49300	49300	0
586	20240429	090500	26721050	49300	49300	49300	49300	1
587	20240429	090400	26671750	49150	49150	49150	49100	166
588	20240429	090300	18516550	49150	49150	49450	49100	73
589	20240429	090200	14930800	49100	49200	49200	49100	131
590	20240429	090100	8487100	49200	49200	49200	49200	76
591	20240429	090000	4747900	49200	49550	49550	49200	90