KissMeData/007540/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185000	152696800	49900	49900	49900	49900	38
3	20240423	184900	152696800	49900	49900	49900	49900	0
4	20240423	184800	152696800	49900	49900	49900	49900	0
5	20240423	184700	152696800	49900	49900	49900	49900	0
6	20240423	184600	152696800	49900	49900	49900	49900	0
7	20240423	184500	152696800	49900	49900	49900	49900	0
8	20240423	184400	152696800	49900	49900	49900	49900	0
9	20240423	184300	152696800	49900	49900	49900	49900	0
10	20240423	184200	152696800	49900	49900	49900	49900	0
11	20240423	184100	152696800	49900	49900	49900	49900	0
12	20240423	184000	152696800	49900	49900	49900	49900	0
13	20240423	183900	152696800	49900	49900	49900	49900	0
14	20240423	183800	152696800	49900	49900	49900	49900	0
15	20240423	183700	152696800	49900	49900	49900	49900	0
16	20240423	183600	152696800	49900	49900	49900	49900	0
17	20240423	183500	152696800	49900	49900	49900	49900	0
18	20240423	183400	152696800	49900	49900	49900	49900	0
19	20240423	183300	152696800	49900	49900	49900	49900	0
20	20240423	183200	152696800	49900	49900	49900	49900	0
21	20240423	183100	152696800	49900	49900	49900	49900	0
22	20240423	183000	152696800	49900	49900	49900	49900	0
23	20240423	182900	152696800	49900	49900	49900	49900	0
24	20240423	182800	152696800	49900	49900	49900	49900	0
25	20240423	182700	152696800	49900	49900	49900	49900	0
26	20240423	182600	152696800	49900	49900	49900	49900	0
27	20240423	182500	152696800	49900	49900	49900	49900	0
28	20240423	182400	152696800	49900	49900	49900	49900	0
29	20240423	182300	152696800	49900	49900	49900	49900	0
30	20240423	182200	152696800	49900	49900	49900	49900	0
31	20240423	182100	152696800	49900	49900	49900	49900	0
32	20240423	182000	152696800	49900	49900	49900	49900	38
33	20240423	181900	152696800	49900	49900	49900	49900	0
34	20240423	181800	152696800	49900	49900	49900	49900	0
35	20240423	181700	152696800	49900	49900	49900	49900	0
36	20240423	181600	152696800	49900	49900	49900	49900	0
37	20240423	181500	152696800	49900	49900	49900	49900	0
38	20240423	181400	152696800	49900	49900	49900	49900	0
39	20240423	181300	152696800	49900	49900	49900	49900	0
40	20240423	181200	152696800	49900	49900	49900	49900	0
41	20240423	181100	152696800	49900	49900	49900	49900	0
42	20240423	181000	152696800	49900	49900	49900	49900	0
43	20240423	180900	152696800	49900	49900	49900	49900	0
44	20240423	180800	152696800	49900	49900	49900	49900	0
45	20240423	180700	152696800	49900	49900	49900	49900	0
46	20240423	180600	152696800	49900	49900	49900	49900	0
47	20240423	180500	152696800	49900	49900	49900	49900	0
48	20240423	180400	152696800	49900	49900	49900	49900	0
49	20240423	180300	152696800	49900	49900	49900	49900	0
50	20240423	180200	152696800	49900	49900	49900	49900	0
51	20240423	180100	152696800	49900	49900	49900	49900	0
52	20240423	180000	152696800	49900	49900	49900	49900	0
53	20240423	175900	152696800	49900	49900	49900	49900	0
54	20240423	175800	152696800	49900	49900	49900	49900	0
55	20240423	175700	152696800	49900	49900	49900	49900	0
56	20240423	175600	152696800	49900	49900	49900	49900	0
57	20240423	175500	152696800	49900	49900	49900	49900	0
58	20240423	175400	152696800	49900	49900	49900	49900	0
59	20240423	175300	152696800	49900	49900	49900	49900	0
60	20240423	175200	152696800	49900	49900	49900	49900	0
61	20240423	175100	152696800	49900	49900	49900	49900	0
62	20240423	175000	152696800	49900	49900	49900	49900	38
63	20240423	174900	152696800	49900	49900	49900	49900	0
64	20240423	174800	152696800	49900	49900	49900	49900	0
65	20240423	174700	152696800	49900	49900	49900	49900	0
66	20240423	174600	152696800	49900	49900	49900	49900	0
67	20240423	174500	152696800	49900	49900	49900	49900	0
68	20240423	174400	152696800	49900	49900	49900	49900	0
69	20240423	174300	152696800	49900	49900	49900	49900	0
70	20240423	174200	152696800	49900	49900	49900	49900	0
71	20240423	174100	152696800	49900	49900	49900	49900	0
72	20240423	174000	152696800	49900	49900	49900	49900	0
73	20240423	173900	152696800	49900	49900	49900	49900	0
74	20240423	173800	152696800	49900	49900	49900	49900	0
75	20240423	173700	152696800	49900	49900	49900	49900	0
76	20240423	173600	152696800	49900	49900	49900	49900	0
77	20240423	173500	152696800	49900	49900	49900	49900	0
78	20240423	173400	152696800	49900	49900	49900	49900	0
79	20240423	173300	152696800	49900	49900	49900	49900	0
80	20240423	173200	152696800	49900	49900	49900	49900	0
81	20240423	173100	152696800	49900	49900	49900	49900	0
82	20240423	173000	152696800	49900	49900	49900	49900	0
83	20240423	172900	152696800	49900	49900	49900	49900	0
84	20240423	172800	152696800	49900	49900	49900	49900	0
85	20240423	172700	152696800	49900	49900	49900	49900	0
86	20240423	172600	152696800	49900	49900	49900	49900	0
87	20240423	172500	152696800	49900	49900	49900	49900	0
88	20240423	172400	152696800	49900	49900	49900	49900	0
89	20240423	172300	152696800	49900	49900	49900	49900	0
90	20240423	172200	152696800	49900	49900	49900	49900	0
91	20240423	172100	152696800	49900	49900	49900	49900	0
92	20240423	172000	152696800	49900	49900	49900	49900	38
93	20240423	171900	152696800	49900	49900	49900	49900	0
94	20240423	171800	152696800	49900	49900	49900	49900	0
95	20240423	171700	152696800	49900	49900	49900	49900	0
96	20240423	171600	152696800	49900	49900	49900	49900	0
97	20240423	171500	152696800	49900	49900	49900	49900	0
98	20240423	171400	152696800	49900	49900	49900	49900	0
99	20240423	171300	152696800	49900	49900	49900	49900	0
100	20240423	171200	152696800	49900	49900	49900	49900	0
101	20240423	171100	152696800	49900	49900	49900	49900	0
102	20240423	171000	152696800	49900	49900	49900	49900	0
103	20240423	170900	152696800	49900	49900	49900	49900	0
104	20240423	170800	152696800	49900	49900	49900	49900	0
105	20240423	170700	152696800	49900	49900	49900	49900	0
106	20240423	170600	152696800	49900	49900	49900	49900	0
107	20240423	170500	152696800	49900	49900	49900	49900	0
108	20240423	170400	152696800	49900	49900	49900	49900	0
109	20240423	170300	152696800	49900	49900	49900	49900	0
110	20240423	170200	152696800	49900	49900	49900	49900	0
111	20240423	170100	152696800	49900	49900	49900	49900	0
112	20240423	170000	152696800	49900	49900	49900	49900	0
113	20240423	165900	152696800	49900	49900	49900	49900	0
114	20240423	165800	152696800	49900	49900	49900	49900	0
115	20240423	165700	152696800	49900	49900	49900	49900	0
116	20240423	165600	152696800	49900	49900	49900	49900	0
117	20240423	165500	152696800	49900	49900	49900	49900	0
118	20240423	165400	152696800	49900	49900	49900	49900	0
119	20240423	165300	152696800	49900	49900	49900	49900	0
120	20240423	165200	152696800	49900	49900	49900	49900	0
121	20240423	165100	152696800	49900	49900	49900	49900	0
122	20240423	165000	152696800	49900	49900	49900	49900	38
123	20240423	164900	152696800	49900	49900	49900	49900	0
124	20240423	164800	152696800	49900	49900	49900	49900	0
125	20240423	164700	152696800	49900	49900	49900	49900	0
126	20240423	164600	152696800	49900	49900	49900	49900	0
127	20240423	164500	152696800	49900	49900	49900	49900	0
128	20240423	164400	152696800	49900	49900	49900	49900	0
129	20240423	164300	152696800	49900	49900	49900	49900	0
130	20240423	164200	152696800	49900	49900	49900	49900	0
131	20240423	164100	152696800	49900	49900	49900	49900	0
132	20240423	164000	152696800	49900	49900	49900	49900	0
133	20240423	163900	152696800	49900	49900	49900	49900	0
134	20240423	163800	152696800	49900	49900	49900	49900	0
135	20240423	163700	152696800	49900	49900	49900	49900	0
136	20240423	163600	152696800	49900	49900	49900	49900	0
137	20240423	163500	152696800	49900	49900	49900	49900	0
138	20240423	163400	152696800	49900	49900	49900	49900	0
139	20240423	163300	152696800	49900	49900	49900	49900	0
140	20240423	163200	152696800	49900	49900	49900	49900	0
141	20240423	163100	152696800	49900	49900	49900	49900	0
142	20240423	163000	152696800	49900	49900	49900	49900	0
143	20240423	162900	152696800	49900	49900	49900	49900	0
144	20240423	162800	152696800	49900	49900	49900	49900	0
145	20240423	162700	152696800	49900	49900	49900	49900	0
146	20240423	162600	152696800	49900	49900	49900	49900	0
147	20240423	162500	152696800	49900	49900	49900	49900	0
148	20240423	162400	152696800	49900	49900	49900	49900	0
149	20240423	162300	152696800	49900	49900	49900	49900	0
150	20240423	162200	152696800	49900	49900	49900	49900	0
151	20240423	162100	152696800	49900	49900	49900	49900	0
152	20240423	162000	152696800	49900	49900	49900	49900	38
153	20240423	161900	152696800	49900	49900	49900	49900	0
154	20240423	161800	152696800	49900	49900	49900	49900	0
155	20240423	161700	152696800	49900	49900	49900	49900	0
156	20240423	161600	152696800	49900	49900	49900	49900	0
157	20240423	161500	152696800	49900	49900	49900	49900	0
158	20240423	161400	152696800	49900	49900	49900	49900	0
159	20240423	161300	152696800	49900	49900	49900	49900	0
160	20240423	161200	152696800	49900	49900	49900	49900	0
161	20240423	161100	152696800	49900	49900	49900	49900	0
162	20240423	161000	152696800	49900	49900	49900	49900	0
163	20240423	160900	152696800	49900	49900	49900	49900	0
164	20240423	160800	152696800	49900	49900	49900	49900	0
165	20240423	160700	152696800	49900	49900	49900	49900	0
166	20240423	160600	152696800	49900	49900	49900	49900	0
167	20240423	160500	152696800	49900	49900	49900	49900	0
168	20240423	160400	152696800	49900	49900	49900	49900	0
169	20240423	160300	152696800	49900	49900	49900	49900	0
170	20240423	160200	152696800	49900	49900	49900	49900	0
171	20240423	160100	152696800	49900	49900	49900	49900	0
172	20240423	160000	152696800	49900	49900	49900	49900	0
173	20240423	155900	152696800	49900	49900	49900	49900	0
174	20240423	155800	152696800	49900	49900	49900	49900	0
175	20240423	155700	152696800	49900	49900	49900	49900	0
176	20240423	155600	152696800	49900	49900	49900	49900	0
177	20240423	155500	152696800	49900	49900	49900	49900	0
178	20240423	155400	152696800	49900	49900	49900	49900	0
179	20240423	155300	152696800	49900	49900	49900	49900	0
180	20240423	155200	152696800	49900	49900	49900	49900	0
181	20240423	155100	152696800	49900	49900	49900	49900	0
182	20240423	155000	152696800	49900	49900	49900	49900	38
183	20240423	154900	152696800	49900	49900	49900	49900	0
184	20240423	154800	152696800	49900	49900	49900	49900	0
185	20240423	154700	152696800	49900	49900	49900	49900	0
186	20240423	154600	152696800	49900	49900	49900	49900	0
187	20240423	154500	152696800	49900	49900	49900	49900	0
188	20240423	154400	152696800	49900	49900	49900	49900	0
189	20240423	154300	152696800	49900	49900	49900	49900	0
190	20240423	154200	152696800	49900	49900	49900	49900	0
191	20240423	154100	152696800	49900	49900	49900	49900	0
192	20240423	154000	152696800	49900	49900	49900	49900	0
193	20240423	153900	152696800	49900	49900	49900	49900	0
194	20240423	153800	152696800	49900	49900	49900	49900	0
195	20240423	153700	152696800	49900	49900	49900	49900	0
196	20240423	153600	152696800	49900	49900	49900	49900	0
197	20240423	153500	152696800	49900	49900	49900	49900	0
198	20240423	153400	152696800	49900	49900	49900	49900	0
199	20240423	153300	152696800	49900	49900	49900	49900	0
200	20240423	153200	152696800	49900	49900	49900	49900	0
201	20240423	153100	152696800	49900	49900	49900	49900	0
202	20240423	153000	152696800	49900	49900	49900	49900	38
203	20240423	152900	150800600	49900	49900	49900	49900	0
204	20240423	152800	150800600	49900	49900	49900	49900	0
205	20240423	152700	150800600	49900	49900	49900	49900	0
206	20240423	152600	150800600	49900	49900	49900	49900	0
207	20240423	152500	150800600	49900	49900	49900	49900	0
208	20240423	152400	150800600	49900	49900	49900	49900	0
209	20240423	152300	150800600	49900	49900	49900	49900	0
210	20240423	152200	150800600	49900	49900	49900	49900	0
211	20240423	152100	150800600	49900	49900	49900	49900	0
212	20240423	152000	150800600	49900	49900	49900	49900	0
213	20240423	151900	150800600	49900	49900	49900	49900	0
214	20240423	151800	150800600	49900	49900	49900	49900	0
215	20240423	151700	150800600	49900	49900	49900	49900	2
216	20240423	151600	150700800	49900	49900	49900	49900	1
217	20240423	151500	150650900	49950	49950	49950	49950	1
218	20240423	151400	150600950	49950	49950	49950	49950	0
219	20240423	151300	150600950	49950	49950	49950	49950	0
220	20240423	151200	150600950	49950	49950	49950	49950	0
221	20240423	151100	150600950	49950	49950	49950	49950	0
222	20240423	151000	150600950	49950	49950	49950	49950	0
223	20240423	150900	150600950	49950	49950	49950	49950	0
224	20240423	150800	150600950	49950	49950	49950	49950	1
225	20240423	150700	150551000	49700	49700	49700	49700	0
226	20240423	150600	150551000	49700	49700	49700	49700	122
227	20240423	150500	144487600	49700	49700	49700	49700	0
228	20240423	150400	144487600	49700	49700	49700	49700	0
229	20240423	150300	144487600	49700	49700	49700	49700	0
230	20240423	150200	144487600	49700	49700	49700	49700	0
231	20240423	150100	144487600	49700	49700	49700	49700	0
232	20240423	150000	144487600	49700	49700	49700	49700	0
233	20240423	145900	144487600	49700	49700	49700	49700	0
234	20240423	145800	144487600	49700	49700	49700	49700	20
235	20240423	145700	143493600	49700	49700	49700	49700	1
236	20240423	145600	143443900	49950	49700	49950	49700	122
237	20240423	145500	137357900	49800	49800	49800	49800	0
238	20240423	145400	137357900	49800	49800	49800	49800	0
239	20240423	145300	137357900	49800	49800	49800	49800	0
240	20240423	145200	137357900	49800	49800	49800	49800	0
241	20240423	145100	137357900	49800	49800	49800	49800	0
242	20240423	145000	137357900	49800	49800	49800	49800	0
243	20240423	144900	137357900	49800	49800	49800	49800	0
244	20240423	144800	137357900	49800	49800	49800	49800	0
245	20240423	144700	137357900	49800	49800	49800	49800	0
246	20240423	144600	137357900	49800	49800	49800	49800	1
247	20240423	144500	137308100	49750	49750	49750	49750	10
248	20240423	144400	136810600	49750	49750	49750	49750	0
249	20240423	144300	136810600	49750	49750	49750	49750	0
250	20240423	144200	136810600	49750	49750	49750	49750	0
251	20240423	144100	136810600	49750	49750	49750	49750	0
252	20240423	144000	136810600	49750	49750	49750	49750	0
253	20240423	143900	136810600	49750	49750	49750	49750	0
254	20240423	143800	136810600	49750	49750	49750	49750	0
255	20240423	143700	136810600	49750	49750	49750	49750	52
256	20240423	143600	134223600	49750	49750	49750	49750	0
257	20240423	143500	134223600	49750	49750	49750	49750	2
258	20240423	143400	134124100	49800	49800	49800	49800	0
259	20240423	143300	134124100	49800	49800	49800	49800	2
260	20240423	143200	134024500	49750	49750	49750	49750	0
261	20240423	143100	134024500	49750	49750	49750	49750	0
262	20240423	143000	134024500	49750	49750	49750	49750	0
263	20240423	142900	134024500	49750	49750	49750	49750	0
264	20240423	142800	134024500	49750	49750	49750	49750	0
265	20240423	142700	134024500	49750	49750	49750	49750	1
266	20240423	142600	133974750	49750	49750	49750	49750	0
267	20240423	142500	133974750	49750	49750	49750	49750	0
268	20240423	142400	133974750	49750	49750	49750	49750	0
269	20240423	142300	133974750	49750	49750	49750	49750	0
270	20240423	142200	133974750	49750	49750	49750	49750	0
271	20240423	142100	133974750	49750	49750	49750	49750	0
272	20240423	142000	133974750	49750	49750	49750	49750	0
273	20240423	141900	133974750	49750	49750	49750	49750	0
274	20240423	141800	133974750	49750	49750	49750	49750	0
275	20240423	141700	133974750	49750	49750	49750	49750	20
276	20240423	141600	132979750	49900	49900	49900	49900	0
277	20240423	141500	132979750	49900	49900	49900	49900	0
278	20240423	141400	132979750	49900	49900	49900	49900	0
279	20240423	141300	132979750	49900	49900	49900	49900	0
280	20240423	141200	132979750	49900	49900	49900	49900	22
281	20240423	141100	131881950	49950	49950	49950	49950	0
282	20240423	141000	131881950	49950	49950	49950	49950	0
283	20240423	140900	131881950	49950	49950	49950	49950	0
284	20240423	140800	131881950	49950	49950	49950	49950	0
285	20240423	140700	131881950	49950	49950	49950	49950	0
286	20240423	140600	131881950	49950	49950	49950	49950	0
287	20240423	140500	131881950	49950	49950	49950	49950	0
288	20240423	140400	131881950	49950	49950	49950	49950	0
289	20240423	140300	131881950	49950	49950	49950	49950	0
290	20240423	140200	131881950	49950	49950	49950	49950	0
291	20240423	140100	131881950	49950	49950	49950	49950	0
292	20240423	140000	131881950	49950	49950	49950	49950	0
293	20240423	135900	131881950	49950	49800	49950	49800	30
294	20240423	135800	130384600	49750	49700	49750	49700	28
295	20240423	135700	128992950	49700	49700	49700	49700	91
296	20240423	135600	124470250	49750	49750	49750	49750	0
297	20240423	135500	124470250	49750	49750	49750	49750	0
298	20240423	135400	124470250	49750	49750	49750	49750	0
299	20240423	135300	124470250	49750	49750	49750	49750	0
300	20240423	135200	124470250	49750	49750	49750	49750	0
301	20240423	135100	124470250	49750	49750	49750	49750	0
302	20240423	135000	124470250	49750	49750	49750	49750	0
303	20240423	134900	124470250	49750	49750	49750	49750	0
304	20240423	134800	124470250	49750	49750	49750	49750	0
305	20240423	134700	124470250	49750	49750	49750	49750	0
306	20240423	134600	124470250	49750	49750	49750	49750	0
307	20240423	134500	124470250	49750	49750	49750	49750	0
308	20240423	134400	124470250	49750	49750	49750	49750	1
309	20240423	134300	124420500	49700	49700	49700	49700	0
310	20240423	134200	124420500	49700	49700	49700	49700	0
311	20240423	134100	124420500	49700	49700	49700	49700	0
312	20240423	134000	124420500	49700	49700	49700	49700	0
313	20240423	133900	124420500	49700	49700	49700	49700	0
314	20240423	133800	124420500	49700	49700	49700	49700	0
315	20240423	133700	124420500	49700	49700	49700	49700	0
316	20240423	133600	124420500	49700	49700	49700	49700	0
317	20240423	133500	124420500	49700	49700	49700	49700	0
318	20240423	133400	124420500	49700	49700	49700	49700	0
319	20240423	133300	124420500	49700	49700	49700	49700	0
320	20240423	133200	124420500	49700	49700	49700	49700	0
321	20240423	133100	124420500	49700	49700	49700	49700	0
322	20240423	133000	124420500	49700	49700	49700	49700	0
323	20240423	132900	124420500	49700	49700	49700	49700	0
324	20240423	132800	124420500	49700	49700	49700	49700	0
325	20240423	132700	124420500	49700	49700	49700	49700	27
326	20240423	132600	123078600	49850	49850	49850	49850	0
327	20240423	132500	123078600	49850	49850	49850	49850	0
328	20240423	132400	123078600	49850	49850	49850	49850	0
329	20240423	132300	123078600	49850	49850	49850	49850	0
330	20240423	132200	123078600	49850	49850	49850	49850	0
331	20240423	132100	123078600	49850	49850	49850	49850	0
332	20240423	132000	123078600	49850	49850	49850	49850	0
333	20240423	131900	123078600	49850	49850	49850	49850	0
334	20240423	131800	123078600	49850	49850	49850	49850	0
335	20240423	131700	123078600	49850	49850	49850	49850	0
336	20240423	131600	123078600	49850	49850	49850	49850	0
337	20240423	131500	123078600	49850	49850	49850	49850	0
338	20240423	131400	123078600	49850	49850	49850	49850	0
339	20240423	131300	123078600	49850	49850	49850	49850	0
340	20240423	131200	123078600	49850	49850	49850	49850	0
341	20240423	131100	123078600	49850	49850	49850	49850	0
342	20240423	131000	123078600	49850	49850	49850	49850	1
343	20240423	130900	123028750	49850	49850	49850	49850	0
344	20240423	130800	123028750	49850	49850	49850	49850	0
345	20240423	130700	123028750	49850	49850	49850	49850	0
346	20240423	130600	123028750	49850	49750	49850	49750	5
347	20240423	130500	122779900	49650	49650	49650	49650	0
348	20240423	130400	122779900	49650	49650	49650	49650	0
349	20240423	130300	122779900	49650	49650	49650	49650	0
350	20240423	130200	122779900	49650	49650	49650	49650	0
351	20240423	130100	122779900	49650	49650	49650	49650	0
352	20240423	130000	122779900	49650	49650	49650	49650	0
353	20240423	125900	122779900	49650	49650	49650	49650	0
354	20240423	125800	122779900	49650	49650	49650	49650	0
355	20240423	125700	122779900	49650	49650	49650	49650	0
356	20240423	125600	122779900	49650	49650	49650	49650	5
357	20240423	125500	122531650	49650	49650	49650	49650	0
358	20240423	125400	122531650	49650	49650	49650	49650	0
359	20240423	125300	122531650	49650	49650	49650	49650	0
360	20240423	125200	122531650	49650	49650	49650	49650	0
361	20240423	125100	122531650	49650	49650	49650	49650	0
362	20240423	125000	122531650	49650	49650	49650	49650	0
363	20240423	124900	122531650	49650	49650	49650	49650	0
364	20240423	124800	122531650	49650	49650	49650	49650	0
365	20240423	124700	122531650	49650	49650	49650	49650	0
366	20240423	124600	122531650	49650	49650	49650	49650	0
367	20240423	124500	122531650	49650	49650	49650	49650	0
368	20240423	124400	122531650	49650	49650	49650	49650	0
369	20240423	124300	122531650	49650	49650	49650	49650	0
370	20240423	124200	122531650	49650	49650	49650	49650	0
371	20240423	124100	122531650	49650	49650	49650	49650	0
372	20240423	124000	122531650	49650	49650	49650	49650	0
373	20240423	123900	122531650	49650	49650	49650	49650	0
374	20240423	123800	122531650	49650	49650	49650	49650	0
375	20240423	123700	122531650	49650	49650	49650	49650	0
376	20240423	123600	122531650	49650	49650	49650	49650	0
377	20240423	123500	122531650	49650	49650	49650	49650	0
378	20240423	123400	122531650	49650	49650	49650	49650	0
379	20240423	123300	122531650	49650	49650	49650	49650	0
380	20240423	123200	122531650	49650	49650	49650	49650	11
381	20240423	123100	121985500	49600	49600	49600	49600	0
382	20240423	123000	121985500	49600	49600	49600	49600	0
383	20240423	122900	121985500	49600	49600	49600	49600	5
384	20240423	122800	121737500	49600	49600	49600	49600	0
385	20240423	122700	121737500	49600	49600	49600	49600	0
386	20240423	122600	121737500	49600	49600	49600	49600	0
387	20240423	122500	121737500	49600	49600	49600	49600	0
388	20240423	122400	121737500	49600	49600	49600	49600	0
389	20240423	122300	121737500	49600	49600	49600	49600	0
390	20240423	122200	121737500	49600	49600	49600	49600	0
391	20240423	122100	121737500	49600	49600	49600	49600	0
392	20240423	122000	121737500	49600	49600	49600	49600	0
393	20240423	121900	121737500	49600	49600	49600	49600	0
394	20240423	121800	121737500	49600	49600	49600	49600	0
395	20240423	121700	121737500	49600	49600	49600	49600	0
396	20240423	121600	121737500	49600	49600	49600	49600	0
397	20240423	121500	121737500	49600	49600	49600	49600	0
398	20240423	121400	121737500	49600	49600	49600	49600	0
399	20240423	121300	121737500	49600	49600	49600	49600	0
400	20240423	121200	121737500	49600	49600	49600	49600	0
401	20240423	121100	121737500	49600	49600	49600	49600	16
402	20240423	121000	120943900	49600	49600	49600	49600	0
403	20240423	120900	120943900	49600	49600	49600	49600	0
404	20240423	120800	120943900	49600	49600	49600	49600	0
405	20240423	120700	120943900	49600	49600	49600	49600	0
406	20240423	120600	120943900	49600	49600	49600	49600	0
407	20240423	120500	120943900	49600	49600	49600	49600	0
408	20240423	120400	120943900	49600	49600	49600	49600	0
409	20240423	120300	120943900	49600	49600	49600	49600	0
410	20240423	120200	120943900	49600	49600	49600	49600	0
411	20240423	120100	120943900	49600	49600	49600	49600	0
412	20240423	120000	120943900	49600	49600	49600	49600	0
413	20240423	115900	120943900	49600	49600	49600	49600	0
414	20240423	115800	120943900	49600	49600	49600	49600	0
415	20240423	115700	120943900	49600	49600	49600	49600	0
416	20240423	115600	120943900	49600	49600	49600	49600	0
417	20240423	115500	120943900	49600	49600	49600	49600	1
418	20240423	115400	120894300	49650	49650	49650	49650	0
419	20240423	115300	120894300	49650	49650	49650	49650	0
420	20240423	115200	120894300	49650	49650	49650	49650	0
421	20240423	115100	120894300	49650	49650	49650	49650	0
422	20240423	115000	120894300	49650	49750	49750	49650	2
423	20240423	114900	120794900	49750	49750	49750	49750	1
424	20240423	114800	120745150	49750	49750	49750	49750	0
425	20240423	114700	120745150	49750	49750	49750	49750	0
426	20240423	114600	120745150	49750	49750	49750	49750	0
427	20240423	114500	120745150	49750	49750	49750	49750	0
428	20240423	114400	120745150	49750	49750	49750	49750	0
429	20240423	114300	120745150	49750	49750	49750	49750	0
430	20240423	114200	120745150	49750	49650	49750	49600	24
431	20240423	114100	119554300	49650	49650	49650	49650	0
432	20240423	114000	119554300	49650	49650	49650	49650	0
433	20240423	113900	119554300	49650	49650	49650	49650	0
434	20240423	113800	119554300	49650	49650	49650	49650	0
435	20240423	113700	119554300	49650	49650	49650	49650	0
436	20240423	113600	119554300	49650	49650	49650	49650	0
437	20240423	113500	119554300	49650	49650	49650	49650	0
438	20240423	113400	119554300	49650	49650	49650	49650	0
439	20240423	113300	119554300	49650	49650	49650	49650	0
440	20240423	113200	119554300	49650	49650	49650	49650	0
441	20240423	113100	119554300	49650	49650	49650	49650	0
442	20240423	113000	119554300	49650	49650	49650	49650	0
443	20240423	112900	119554300	49650	49650	49650	49650	1
444	20240423	112800	119504650	49650	49650	49650	49650	0
445	20240423	112700	119504650	49650	49650	49650	49650	60
446	20240423	112600	116525650	49650	49650	49650	49650	1
447	20240423	112500	116476000	49650	49650	49650	49650	0
448	20240423	112400	116476000	49650	49700	49700	49650	87
449	20240423	112300	112152900	49700	49700	49700	49700	0
450	20240423	112200	112152900	49700	49700	49700	49700	0
451	20240423	112100	112152900	49700	49700	49700	49700	0
452	20240423	112000	112152900	49700	49700	49700	49700	0
453	20240423	111900	112152900	49700	49700	49700	49700	2
454	20240423	111800	112053500	49700	49700	49700	49700	0
455	20240423	111700	112053500	49700	49700	49700	49700	0
456	20240423	111600	112053500	49700	49700	49700	49700	1
457	20240423	111500	112003800	49700	49700	49700	49700	0
458	20240423	111400	112003800	49700	49700	49700	49700	0
459	20240423	111300	112003800	49700	49700	49700	49700	0
460	20240423	111200	112003800	49700	49700	49700	49700	12
461	20240423	111100	111407400	49700	49700	49700	49700	1
462	20240423	111000	111357700	49750	49750	49750	49750	0
463	20240423	110900	111357700	49750	49750	49750	49750	0
464	20240423	110800	111357700	49750	49800	49800	49750	108
465	20240423	110700	105982700	49800	49800	49800	49800	0
466	20240423	110600	105982700	49800	49800	49800	49800	6
467	20240423	110500	105683900	49850	49850	49850	49850	0
468	20240423	110400	105683900	49850	49850	49850	49850	0
469	20240423	110300	105683900	49850	49850	49850	49850	0
470	20240423	110200	105683900	49850	49850	49850	49850	2
471	20240423	110100	105584200	49750	49750	49750	49750	0
472	20240423	110000	105584200	49750	49750	49750	49750	0
473	20240423	105900	105584200	49750	49750	49750	49750	0
474	20240423	105800	105584200	49750	49750	49750	49750	0
475	20240423	105700	105584200	49750	49750	49750	49750	0
476	20240423	105600	105584200	49750	49750	49750	49750	0
477	20240423	105500	105584200	49750	49750	49750	49750	0
478	20240423	105400	105584200	49750	49750	49750	49750	31
479	20240423	105300	104041950	49750	49750	49750	49750	2
480	20240423	105200	103942450	49850	49850	49850	49850	0
481	20240423	105100	103942450	49850	49850	49850	49850	0
482	20240423	105000	103942450	49850	49850	49850	49850	0
483	20240423	104900	103942450	49850	49850	49850	49850	0
484	20240423	104800	103942450	49850	49850	49850	49850	0
485	20240423	104700	103942450	49850	49850	49850	49850	0
486	20240423	104600	103942450	49850	49850	49850	49850	0
487	20240423	104500	103942450	49850	49850	49850	49850	10
488	20240423	104400	103443950	49850	49850	49850	49850	0
489	20240423	104300	103443950	49850	49850	49850	49850	1
490	20240423	104200	103394100	49850	49850	49850	49850	0
491	20240423	104100	103394100	49850	49850	49850	49850	0
492	20240423	104000	103394100	49850	49850	49850	49850	0
493	20240423	103900	103394100	49850	49850	49850	49850	0
494	20240423	103800	103394100	49850	49850	49850	49850	0
495	20240423	103700	103394100	49850	49850	49850	49850	0
496	20240423	103600	103394100	49850	49850	49850	49850	0
497	20240423	103500	103394100	49850	49850	49850	49850	0
498	20240423	103400	103394100	49850	49850	49850	49850	0
499	20240423	103300	103394100	49850	49850	49850	49850	0
500	20240423	103200	103394100	49850	49850	49850	49850	0
501	20240423	103100	103394100	49850	49850	49850	49850	0
502	20240423	103000	103394100	49850	49800	49850	49800	35
503	20240423	102900	101649900	49700	49700	49700	49700	0
504	20240423	102800	101649900	49700	49700	49700	49700	2
505	20240423	102700	101550500	49650	49650	49650	49650	0
506	20240423	102600	101550500	49650	49650	49650	49650	0
507	20240423	102500	101550500	49650	49650	49650	49650	0
508	20240423	102400	101550500	49650	49650	49650	49650	0
509	20240423	102300	101550500	49650	49650	49650	49650	0
510	20240423	102200	101550500	49650	49650	49650	49650	0
511	20240423	102100	101550500	49650	49650	49650	49650	18
512	20240423	102000	100656800	49700	49700	49700	49700	7
513	20240423	101900	100308900	49600	49600	49600	49600	0
514	20240423	101800	100308900	49600	49600	49600	49600	0
515	20240423	101700	100308900	49600	49800	49800	49600	150
516	20240423	101600	92855150	49850	49850	49850	49850	5
517	20240423	101500	92605900	49950	49950	49950	49950	0
518	20240423	101400	92605900	49950	49950	49950	49950	126
519	20240423	101300	86312200	49950	49950	49950	49950	25
520	20240423	101200	85063450	49950	49950	49950	49950	0
521	20240423	101100	85063450	49950	49950	49950	49950	2
522	20240423	101000	84963550	50000	50000	50000	50000	0
523	20240423	100900	84963550	50000	50000	50000	50000	0
524	20240423	100800	84963550	50000	50000	50000	50000	0
525	20240423	100700	84963550	50000	50000	50000	50000	0
526	20240423	100600	84963550	50000	50000	50000	50000	79
527	20240423	100500	81013550	50100	50100	50100	50100	0
528	20240423	100400	81013550	50100	50100	50100	50100	0
529	20240423	100300	81013550	50100	50100	50100	50100	1
530	20240423	100200	80963450	50100	50100	50100	50100	14
531	20240423	100100	80262050	50200	50200	50200	50200	0
532	20240423	100000	80262050	50200	50200	50200	50200	0
533	20240423	095900	80262050	50200	50200	50200	50200	0
534	20240423	095800	80262050	50200	50200	50200	50200	0
535	20240423	095700	80262050	50200	50200	50200	50200	0
536	20240423	095600	80262050	50200	50200	50200	50200	0
537	20240423	095500	80262050	50200	50200	50200	50200	2
538	20240423	095400	80161650	50200	50200	50200	50200	0
539	20240423	095300	80161650	50200	50200	50200	50200	0
540	20240423	095200	80161650	50200	50200	50200	50200	1
541	20240423	095100	80111450	50300	50300	50300	50300	0
542	20240423	095000	80111450	50300	50300	50300	50300	0
543	20240423	094900	80111450	50300	50300	50300	50300	0
544	20240423	094800	80111450	50300	50200	50300	50200	10
545	20240423	094700	79609050	50300	50300	50300	50300	19
546	20240423	094600	78653350	49950	50000	50200	49950	23
547	20240423	094500	77501950	49950	49950	49950	49950	0
548	20240423	094400	77501950	49950	49950	49950	49950	0
549	20240423	094300	77501950	49950	49950	49950	49950	0
550	20240423	094200	77501950	49950	49950	49950	49950	0
551	20240423	094100	77501950	49950	49950	49950	49950	10
552	20240423	094000	77002450	49950	49950	49950	49950	15
553	20240423	093900	76253200	49950	49950	49950	49950	1
554	20240423	093800	76203250	50000	50000	50000	50000	0
555	20240423	093700	76203250	50000	50000	50000	50000	3
556	20240423	093600	76053250	50100	50100	50100	50100	0
557	20240423	093500	76053250	50100	50100	50100	50100	0
558	20240423	093400	76053250	50100	50100	50100	50100	20
559	20240423	093300	75051250	49950	49950	49950	49950	4
560	20240423	093200	74851450	49900	49900	49900	49900	20
561	20240423	093100	73853450	49800	49800	49800	49800	0
562	20240423	093000	73853450	49800	49800	49800	49800	0
563	20240423	092900	73853450	49800	49800	49800	49800	0
564	20240423	092800	73853450	49800	49800	49800	49800	0
565	20240423	092700	73853450	49800	49800	49800	49800	0
566	20240423	092600	73853450	49800	49850	50800	49800	1025
567	20240423	092500	22207150	49600	49700	49700	49600	156
568	20240423	092400	14461100	49700	49700	49700	49700	0
569	20240423	092300	14461100	49700	49700	49700	49700	0
570	20240423	092200	14461100	49700	49700	49700	49700	0
571	20240423	092100	14461100	49700	49700	49700	49700	0
572	20240423	092000	14461100	49700	49700	49700	49700	7
573	20240423	091900	14113200	50000	50000	50000	50000	0
574	20240423	091800	14113200	50000	50000	50000	50000	3
575	20240423	091700	13963200	49950	49950	49950	49950	22
576	20240423	091600	12864300	49950	49950	49950	49950	0
577	20240423	091500	12864300	49950	49950	49950	49950	10
578	20240423	091400	12364800	49950	49950	49950	49950	0
579	20240423	091300	12364800	49950	49950	49950	49950	0
580	20240423	091200	12364800	49950	49900	49950	49900	35
581	20240423	091100	10616800	49950	49950	49950	49950	25
582	20240423	091000	9368050	49950	49900	49950	49900	49
583	20240423	090900	6922200	49900	49900	49900	49900	0
584	20240423	090800	6922200	49900	49900	49900	49900	0
585	20240423	090700	6922200	49900	49900	49900	49900	7
586	20240423	090600	6572900	49900	49950	49950	49600	47
587	20240423	090500	4240050	49950	49950	49950	49950	0
588	20240423	090400	4240050	49950	49950	49950	49950	7
589	20240423	090300	3890400	49950	49900	49950	49900	22
590	20240423	090200	2791900	49900	49900	49900	49900	8
591	20240423	090100	2392700	49950	49850	49950	49850	23
592	20240423	090000	1245050	49850	49800	49850	49800	25