KissMeData/007540/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184600	135779850	50000	50000	50000	50000	60
3	20240401	184500	135779850	50000	50000	50000	50000	0
4	20240401	184400	135779850	50000	50000	50000	50000	0
5	20240401	184300	135779850	50000	50000	50000	50000	0
6	20240401	184200	135779850	50000	50000	50000	50000	0
7	20240401	184100	135779850	50000	50000	50000	50000	0
8	20240401	184000	135779850	50000	50000	50000	50000	0
9	20240401	183900	135779850	50000	50000	50000	50000	0
10	20240401	183800	135779850	50000	50000	50000	50000	0
11	20240401	183700	135779850	50000	50000	50000	50000	0
12	20240401	183600	135779850	50000	50000	50000	50000	0
13	20240401	183500	135779850	50000	50000	50000	50000	0
14	20240401	183400	135779850	50000	50000	50000	50000	0
15	20240401	183300	135779850	50000	50000	50000	50000	0
16	20240401	183200	135779850	50000	50000	50000	50000	0
17	20240401	183100	135779850	50000	50000	50000	50000	0
18	20240401	183000	135779850	50000	50000	50000	50000	0
19	20240401	182900	135779850	50000	50000	50000	50000	0
20	20240401	182800	135779850	50000	50000	50000	50000	0
21	20240401	182700	135779850	50000	50000	50000	50000	0
22	20240401	182600	135779850	50000	50000	50000	50000	0
23	20240401	182500	135779850	50000	50000	50000	50000	0
24	20240401	182400	135779850	50000	50000	50000	50000	0
25	20240401	182300	135779850	50000	50000	50000	50000	0
26	20240401	182200	135779850	50000	50000	50000	50000	0
27	20240401	182100	135779850	50000	50000	50000	50000	0
28	20240401	182000	135779850	50000	50000	50000	50000	0
29	20240401	181900	135779850	50000	50000	50000	50000	0
30	20240401	181800	135779850	50000	50000	50000	50000	0
31	20240401	181700	135779850	50000	50000	50000	50000	0
32	20240401	181600	135779850	50000	50000	50000	50000	60
33	20240401	181500	135779850	50000	50000	50000	50000	0
34	20240401	181400	135779850	50000	50000	50000	50000	0
35	20240401	181300	135779850	50000	50000	50000	50000	0
36	20240401	181200	135779850	50000	50000	50000	50000	0
37	20240401	181100	135779850	50000	50000	50000	50000	0
38	20240401	181000	135779850	50000	50000	50000	50000	0
39	20240401	180900	135779850	50000	50000	50000	50000	0
40	20240401	180800	135779850	50000	50000	50000	50000	0
41	20240401	180700	135779850	50000	50000	50000	50000	0
42	20240401	180600	135779850	50000	50000	50000	50000	0
43	20240401	180500	135779850	50000	50000	50000	50000	0
44	20240401	180400	135779850	50000	50000	50000	50000	0
45	20240401	180300	135779850	50000	50000	50000	50000	0
46	20240401	180200	135779850	50000	50000	50000	50000	0
47	20240401	180100	135779850	50000	50000	50000	50000	0
48	20240401	180000	135779850	50000	50000	50000	50000	0
49	20240401	175900	135779850	50000	50000	50000	50000	0
50	20240401	175800	135779850	50000	50000	50000	50000	0
51	20240401	175700	135779850	50000	50000	50000	50000	0
52	20240401	175600	135779850	50000	50000	50000	50000	0
53	20240401	175500	135779850	50000	50000	50000	50000	0
54	20240401	175400	135779850	50000	50000	50000	50000	0
55	20240401	175300	135779850	50000	50000	50000	50000	0
56	20240401	175200	135779850	50000	50000	50000	50000	0
57	20240401	175100	135779850	50000	50000	50000	50000	0
58	20240401	175000	135779850	50000	50000	50000	50000	0
59	20240401	174900	135779850	50000	50000	50000	50000	0
60	20240401	174800	135779850	50000	50000	50000	50000	0
61	20240401	174700	135779850	50000	50000	50000	50000	0
62	20240401	174600	135779850	50000	50000	50000	50000	60
63	20240401	174500	135779850	50000	50000	50000	50000	0
64	20240401	174400	135779850	50000	50000	50000	50000	0
65	20240401	174300	135779850	50000	50000	50000	50000	0
66	20240401	174200	135779850	50000	50000	50000	50000	0
67	20240401	174100	135779850	50000	50000	50000	50000	0
68	20240401	174000	135779850	50000	50000	50000	50000	0
69	20240401	173900	135779850	50000	50000	50000	50000	0
70	20240401	173800	135779850	50000	50000	50000	50000	0
71	20240401	173700	135779850	50000	50000	50000	50000	0
72	20240401	173600	135779850	50000	50000	50000	50000	0
73	20240401	173500	135779850	50000	50000	50000	50000	0
74	20240401	173400	135779850	50000	50000	50000	50000	0
75	20240401	173300	135779850	50000	50000	50000	50000	0
76	20240401	173200	135779850	50000	50000	50000	50000	0
77	20240401	173100	135779850	50000	50000	50000	50000	0
78	20240401	173000	135779850	50000	50000	50000	50000	0
79	20240401	172900	135779850	50000	50000	50000	50000	0
80	20240401	172800	135779850	50000	50000	50000	50000	0
81	20240401	172700	135779850	50000	50000	50000	50000	0
82	20240401	172600	135779850	50000	50000	50000	50000	0
83	20240401	172500	135779850	50000	50000	50000	50000	0
84	20240401	172400	135779850	50000	50000	50000	50000	0
85	20240401	172300	135779850	50000	50000	50000	50000	0
86	20240401	172200	135779850	50000	50000	50000	50000	0
87	20240401	172100	135779850	50000	50000	50000	50000	0
88	20240401	172000	135779850	50000	50000	50000	50000	0
89	20240401	171900	135779850	50000	50000	50000	50000	0
90	20240401	171800	135779850	50000	50000	50000	50000	0
91	20240401	171700	135779850	50000	50000	50000	50000	0
92	20240401	171600	135779850	50000	50000	50000	50000	60
93	20240401	171500	135779850	50000	50000	50000	50000	0
94	20240401	171400	135779850	50000	50000	50000	50000	0
95	20240401	171300	135779850	50000	50000	50000	50000	0
96	20240401	171200	135779850	50000	50000	50000	50000	0
97	20240401	171100	135779850	50000	50000	50000	50000	0
98	20240401	171000	135779850	50000	50000	50000	50000	0
99	20240401	170900	135779850	50000	50000	50000	50000	0
100	20240401	170800	135779850	50000	50000	50000	50000	0
101	20240401	170700	135779850	50000	50000	50000	50000	0
102	20240401	170600	135779850	50000	50000	50000	50000	0
103	20240401	170500	135779850	50000	50000	50000	50000	0
104	20240401	170400	135779850	50000	50000	50000	50000	0
105	20240401	170300	135779850	50000	50000	50000	50000	0
106	20240401	170200	135779850	50000	50000	50000	50000	0
107	20240401	170100	135779850	50000	50000	50000	50000	0
108	20240401	170000	135779850	50000	50000	50000	50000	0
109	20240401	165900	135779850	50000	50000	50000	50000	0
110	20240401	165800	135779850	50000	50000	50000	50000	0
111	20240401	165700	135779850	50000	50000	50000	50000	0
112	20240401	165600	135779850	50000	50000	50000	50000	0
113	20240401	165500	135779850	50000	50000	50000	50000	0
114	20240401	165400	135779850	50000	50000	50000	50000	0
115	20240401	165300	135779850	50000	50000	50000	50000	0
116	20240401	165200	135779850	50000	50000	50000	50000	0
117	20240401	165100	135779850	50000	50000	50000	50000	0
118	20240401	165000	135779850	50000	50000	50000	50000	0
119	20240401	164900	135779850	50000	50000	50000	50000	0
120	20240401	164800	135779850	50000	50000	50000	50000	0
121	20240401	164700	135779850	50000	50000	50000	50000	0
122	20240401	164600	135779850	50000	50000	50000	50000	60
123	20240401	164500	135779850	50000	50000	50000	50000	0
124	20240401	164400	135779850	50000	50000	50000	50000	0
125	20240401	164300	135779850	50000	50000	50000	50000	0
126	20240401	164200	135779850	50000	50000	50000	50000	0
127	20240401	164100	135779850	50000	50000	50000	50000	0
128	20240401	164000	135779850	50000	50000	50000	50000	0
129	20240401	163900	135779850	50000	50000	50000	50000	0
130	20240401	163800	135779850	50000	50000	50000	50000	0
131	20240401	163700	135779850	50000	50000	50000	50000	0
132	20240401	163600	135779850	50000	50000	50000	50000	0
133	20240401	163500	135779850	50000	50000	50000	50000	0
134	20240401	163400	135779850	50000	50000	50000	50000	0
135	20240401	163300	135779850	50000	50000	50000	50000	0
136	20240401	163200	135779850	50000	50000	50000	50000	0
137	20240401	163100	135779850	50000	50000	50000	50000	0
138	20240401	163000	135779850	50000	50000	50000	50000	0
139	20240401	162900	135779850	50000	50000	50000	50000	0
140	20240401	162800	135779850	50000	50000	50000	50000	0
141	20240401	162700	135779850	50000	50000	50000	50000	0
142	20240401	162600	135779850	50000	50000	50000	50000	0
143	20240401	162500	135779850	50000	50000	50000	50000	0
144	20240401	162400	135779850	50000	50000	50000	50000	0
145	20240401	162300	135779850	50000	50000	50000	50000	0
146	20240401	162200	135779850	50000	50000	50000	50000	0
147	20240401	162100	135779850	50000	50000	50000	50000	0
148	20240401	162000	135779850	50000	50000	50000	50000	0
149	20240401	161900	135779850	50000	50000	50000	50000	0
150	20240401	161800	135779850	50000	50000	50000	50000	0
151	20240401	161700	135779850	50000	50000	50000	50000	0
152	20240401	161600	135779850	50000	50000	50000	50000	60
153	20240401	161500	135779850	50000	50000	50000	50000	0
154	20240401	161400	135779850	50000	50000	50000	50000	0
155	20240401	161300	135779850	50000	50000	50000	50000	0
156	20240401	161200	135779850	50000	50000	50000	50000	0
157	20240401	161100	135779850	50000	50000	50000	50000	0
158	20240401	161000	135779850	50000	50000	50000	50000	0
159	20240401	160900	135779850	50000	50000	50000	50000	0
160	20240401	160800	135779850	50000	50000	50000	50000	0
161	20240401	160700	135779850	50000	50000	50000	50000	0
162	20240401	160600	135779850	50000	50000	50000	50000	0
163	20240401	160500	135779850	50000	50000	50000	50000	0
164	20240401	160400	135779850	50000	50000	50000	50000	0
165	20240401	160300	135779850	50000	50000	50000	50000	0
166	20240401	160200	135779850	50000	50000	50000	50000	0
167	20240401	160100	135779850	50000	50000	50000	50000	0
168	20240401	160000	135779850	50000	50000	50000	50000	0
169	20240401	155900	135779850	50000	50000	50000	50000	0
170	20240401	155800	135779850	50000	50000	50000	50000	0
171	20240401	155700	135779850	50000	50000	50000	50000	0
172	20240401	155600	135779850	50000	50000	50000	50000	0
173	20240401	155500	135779850	50000	50000	50000	50000	0
174	20240401	155400	135779850	50000	50000	50000	50000	0
175	20240401	155300	135779850	50000	50000	50000	50000	0
176	20240401	155200	135779850	50000	50000	50000	50000	0
177	20240401	155100	135779850	50000	50000	50000	50000	0
178	20240401	155000	135779850	50000	50000	50000	50000	0
179	20240401	154900	135779850	50000	50000	50000	50000	0
180	20240401	154800	135779850	50000	50000	50000	50000	0
181	20240401	154700	135779850	50000	50000	50000	50000	0
182	20240401	154600	135779850	50000	50000	50000	50000	60
183	20240401	154500	135779850	50000	50000	50000	50000	0
184	20240401	154400	135779850	50000	50000	50000	50000	0
185	20240401	154300	135779850	50000	50000	50000	50000	0
186	20240401	154200	135779850	50000	50000	50000	50000	0
187	20240401	154100	135779850	50000	50000	50000	50000	0
188	20240401	154000	135779850	50000	50000	50000	50000	0
189	20240401	153900	135779850	50000	50000	50000	50000	0
190	20240401	153800	135779850	50000	50000	50000	50000	0
191	20240401	153700	135779850	50000	50000	50000	50000	0
192	20240401	153600	135779850	50000	50000	50000	50000	0
193	20240401	153500	135779850	50000	50000	50000	50000	0
194	20240401	153400	135779850	50000	50000	50000	50000	0
195	20240401	153300	135779850	50000	50000	50000	50000	0
196	20240401	153200	135779850	50000	50000	50000	50000	0
197	20240401	153100	135779850	50000	50000	50000	50000	0
198	20240401	153000	135779850	50000	50000	50000	50000	60
199	20240401	152900	132779850	49900	49900	49900	49900	0
200	20240401	152800	132779850	49900	49900	49900	49900	0
201	20240401	152700	132779850	49900	49900	49900	49900	0
202	20240401	152600	132779850	49900	49900	49900	49900	0
203	20240401	152500	132779850	49900	49900	49900	49900	0
204	20240401	152400	132779850	49900	49900	49900	49900	0
205	20240401	152300	132779850	49900	49900	49900	49900	0
206	20240401	152200	132779850	49900	49900	49900	49900	0
207	20240401	152100	132779850	49900	49900	49900	49900	0
208	20240401	152000	132779850	49900	49900	49900	49900	0
209	20240401	151900	132779850	49900	49900	49900	49900	3
210	20240401	151800	132630150	49950	49950	49950	49950	31
211	20240401	151700	131081700	49950	49950	49950	49950	0
212	20240401	151600	131081700	49950	49950	49950	49950	0
213	20240401	151500	131081700	49950	49950	49950	49950	0
214	20240401	151400	131081700	49950	49950	49950	49950	10
215	20240401	151300	130582200	49950	49950	49950	49950	46
216	20240401	151200	128284500	49900	49900	49900	49900	0
217	20240401	151100	128284500	49900	49900	49900	49900	0
218	20240401	151000	128284500	49900	49900	49900	49900	1
219	20240401	150900	128234600	49950	49950	49950	49950	0
220	20240401	150800	128234600	49950	49950	49950	49950	0
221	20240401	150700	128234600	49950	49950	49950	49950	0
222	20240401	150600	128234600	49950	49950	49950	49950	2
223	20240401	150500	128134700	49900	49900	49900	49900	0
224	20240401	150400	128134700	49900	49900	49900	49900	0
225	20240401	150300	128134700	49900	49900	49900	49900	0
226	20240401	150200	128134700	49900	49900	49900	49900	0
227	20240401	150100	128134700	49900	49900	49900	49900	0
228	20240401	150000	128134700	49900	49900	49900	49900	0
229	20240401	145900	128134700	49900	49900	49900	49900	0
230	20240401	145800	128134700	49900	49900	49900	49900	0
231	20240401	145700	128134700	49900	49900	49900	49900	0
232	20240401	145600	128134700	49900	49900	49900	49900	55
233	20240401	145500	125390200	49850	49850	49850	49850	1
234	20240401	145400	125340350	49900	49900	49900	49900	0
235	20240401	145300	125340350	49900	49900	49900	49900	0
236	20240401	145200	125340350	49900	49900	49900	49900	0
237	20240401	145100	125340350	49900	49900	49900	49900	0
238	20240401	145000	125340350	49900	49900	49900	49900	1
239	20240401	144900	125290450	49900	49900	49900	49900	0
240	20240401	144800	125290450	49900	49900	49900	49900	1
241	20240401	144700	125240550	49900	49900	49900	49900	5
242	20240401	144600	124991050	49900	49900	49900	49900	0
243	20240401	144500	124991050	49900	49900	49900	49900	0
244	20240401	144400	124991050	49900	49900	49900	49900	0
245	20240401	144300	124991050	49900	49900	49900	49900	0
246	20240401	144200	124991050	49900	49900	49900	49900	0
247	20240401	144100	124991050	49900	49900	49900	49900	0
248	20240401	144000	124991050	49900	49900	49900	49900	0
249	20240401	143900	124991050	49900	49900	49900	49900	0
250	20240401	143800	124991050	49900	49900	49900	49900	0
251	20240401	143700	124991050	49900	49900	49900	49900	0
252	20240401	143600	124991050	49900	49900	49900	49900	0
253	20240401	143500	124991050	49900	49900	49900	49900	0
254	20240401	143400	124991050	49900	49900	49900	49900	0
255	20240401	143300	124991050	49900	49900	49900	49900	0
256	20240401	143200	124991050	49900	49900	49900	49900	0
257	20240401	143100	124991050	49900	49900	49900	49900	0
258	20240401	143000	124991050	49900	49900	49900	49900	0
259	20240401	142900	124991050	49900	49900	49900	49900	0
260	20240401	142800	124991050	49900	49900	49900	49900	0
261	20240401	142700	124991050	49900	49900	49900	49900	0
262	20240401	142600	124991050	49900	49900	49900	49900	0
263	20240401	142500	124991050	49900	49900	49900	49900	0
264	20240401	142400	124991050	49900	49900	49900	49900	0
265	20240401	142300	124991050	49900	49900	49900	49900	0
266	20240401	142200	124991050	49900	49900	49900	49900	0
267	20240401	142100	124991050	49900	49900	49900	49900	0
268	20240401	142000	124991050	49900	49900	49900	49900	5
269	20240401	141900	124741550	49900	49900	49900	49900	0
270	20240401	141800	124741550	49900	49900	49900	49900	0
271	20240401	141700	124741550	49900	49900	49900	49900	0
272	20240401	141600	124741550	49900	49900	49900	49900	1
273	20240401	141500	124691650	49900	49900	49900	49900	0
274	20240401	141400	124691650	49900	49900	49900	49900	2
275	20240401	141300	124591850	49800	49800	49800	49800	0
276	20240401	141200	124591850	49800	49800	49800	49800	0
277	20240401	141100	124591850	49800	49800	49800	49800	0
278	20240401	141000	124591850	49800	49800	49800	49800	0
279	20240401	140900	124591850	49800	49800	49800	49800	2
280	20240401	140800	124492250	49800	49800	49800	49800	0
281	20240401	140700	124492250	49800	49800	49800	49800	0
282	20240401	140600	124492250	49800	49800	49800	49800	0
283	20240401	140500	124492250	49800	49900	49900	49800	21
284	20240401	140400	123445950	49850	49850	49850	49850	0
285	20240401	140300	123445950	49850	49850	49850	49850	0
286	20240401	140200	123445950	49850	49850	49850	49850	2
287	20240401	140100	123346250	49850	49850	49850	49850	0
288	20240401	140000	123346250	49850	49850	49850	49850	0
289	20240401	135900	123346250	49850	49850	49850	49850	1
290	20240401	135800	123296400	49900	49900	49900	49900	0
291	20240401	135700	123296400	49900	49900	49900	49900	0
292	20240401	135600	123296400	49900	49900	49900	49900	20
293	20240401	135500	122298400	49900	49900	49900	49900	0
294	20240401	135400	122298400	49900	49900	49900	49900	0
295	20240401	135300	122298400	49900	49900	49900	49900	1
296	20240401	135200	122248500	49900	49900	49900	49900	1
297	20240401	135100	122198600	49900	49900	49900	49900	10
298	20240401	135000	121699600	49900	49900	49900	49900	10
299	20240401	134900	121200600	49900	49900	49900	49900	0
300	20240401	134800	121200600	49900	49900	49900	49900	0
301	20240401	134700	121200600	49900	49900	49900	49900	0
302	20240401	134600	121200600	49900	49900	49900	49900	0
303	20240401	134500	121200600	49900	49900	49900	49900	0
304	20240401	134400	121200600	49900	49900	49900	49900	0
305	20240401	134300	121200600	49900	49900	49900	49900	0
306	20240401	134200	121200600	49900	49900	49900	49900	0
307	20240401	134100	121200600	49900	49900	49900	49900	0
308	20240401	134000	121200600	49900	49900	49900	49900	0
309	20240401	133900	121200600	49900	49900	49900	49900	0
310	20240401	133800	121200600	49900	49900	49900	49900	1
311	20240401	133700	121150700	49950	49950	49950	49950	0
312	20240401	133600	121150700	49950	49950	49950	49950	0
313	20240401	133500	121150700	49950	49950	49950	49950	0
314	20240401	133400	121150700	49950	49950	49950	49950	0
315	20240401	133300	121150700	49950	49950	49950	49950	0
316	20240401	133200	121150700	49950	49950	49950	49950	0
317	20240401	133100	121150700	49950	49950	49950	49950	0
318	20240401	133000	121150700	49950	49950	49950	49950	0
319	20240401	132900	121150700	49950	49950	49950	49950	0
320	20240401	132800	121150700	49950	49950	49950	49950	0
321	20240401	132700	121150700	49950	49950	49950	49950	0
322	20240401	132600	121150700	49950	49950	49950	49950	0
323	20240401	132500	121150700	49950	49950	49950	49950	0
324	20240401	132400	121150700	49950	49950	49950	49950	2
325	20240401	132300	121050800	49850	49850	49850	49850	7
326	20240401	132200	120701850	49850	49850	49850	49850	0
327	20240401	132100	120701850	49850	49850	49850	49850	0
328	20240401	132000	120701850	49850	49850	49850	49850	0
329	20240401	131900	120701850	49850	49850	49850	49850	0
330	20240401	131800	120701850	49850	49850	49850	49850	0
331	20240401	131700	120701850	49850	50000	50000	49850	14
332	20240401	131600	120003100	50000	50000	50000	50000	0
333	20240401	131500	120003100	50000	50000	50000	50000	0
334	20240401	131400	120003100	50000	50000	50000	50000	1
335	20240401	131300	119953100	50000	50000	50000	50000	0
336	20240401	131200	119953100	50000	50000	50000	50000	0
337	20240401	131100	119953100	50000	50000	50000	50000	0
338	20240401	131000	119953100	50000	50000	50000	50000	0
339	20240401	130900	119953100	50000	50000	50000	50000	0
340	20240401	130800	119953100	50000	50000	50000	50000	0
341	20240401	130700	119953100	50000	50000	50000	50000	0
342	20240401	130600	119953100	50000	50000	50000	50000	0
343	20240401	130500	119953100	50000	50000	50000	50000	0
344	20240401	130400	119953100	50000	50000	50000	50000	0
345	20240401	130300	119953100	50000	50000	50000	50000	0
346	20240401	130200	119953100	50000	50000	50000	50000	0
347	20240401	130100	119953100	50000	50000	50000	50000	0
348	20240401	130000	119953100	50000	50000	50000	50000	0
349	20240401	125900	119953100	50000	50000	50000	50000	0
350	20240401	125800	119953100	50000	50000	50000	50000	0
351	20240401	125700	119953100	50000	50000	50000	50000	0
352	20240401	125600	119953100	50000	50000	50000	50000	0
353	20240401	125500	119953100	50000	50000	50000	50000	1
354	20240401	125400	119903100	50000	50000	50000	50000	3
355	20240401	125300	119753100	50000	50000	50000	50000	0
356	20240401	125200	119753100	50000	50000	50000	50000	0
357	20240401	125100	119753100	50000	50000	50000	50000	0
358	20240401	125000	119753100	50000	50000	50000	50000	1
359	20240401	124900	119703100	49800	49800	49800	49800	0
360	20240401	124800	119703100	49800	49800	49800	49800	0
361	20240401	124700	119703100	49800	49800	49800	49800	0
362	20240401	124600	119703100	49800	49800	49800	49800	0
363	20240401	124500	119703100	49800	49800	49800	49800	0
364	20240401	124400	119703100	49800	49800	49800	49800	0
365	20240401	124300	119703100	49800	49800	49800	49800	0
366	20240401	124200	119703100	49800	49800	49800	49800	5
367	20240401	124100	119454100	50000	50000	50000	50000	0
368	20240401	124000	119454100	50000	50000	50000	50000	2
369	20240401	123900	119354100	50000	50000	50000	50000	0
370	20240401	123800	119354100	50000	50000	50000	50000	0
371	20240401	123700	119354100	50000	50000	50000	50000	0
372	20240401	123600	119354100	50000	50000	50000	50000	0
373	20240401	123500	119354100	50000	50000	50000	50000	0
374	20240401	123400	119354100	50000	50000	50000	50000	0
375	20240401	123300	119354100	50000	50000	50000	50000	0
376	20240401	123200	119354100	50000	50000	50000	50000	0
377	20240401	123100	119354100	50000	50000	50000	50000	0
378	20240401	123000	119354100	50000	50000	50000	50000	0
379	20240401	122900	119354100	50000	50000	50000	50000	0
380	20240401	122800	119354100	50000	50000	50000	50000	0
381	20240401	122700	119354100	50000	50000	50000	50000	0
382	20240401	122600	119354100	50000	50000	50000	50000	6
383	20240401	122500	119054100	50000	49900	50000	49900	127
384	20240401	122400	112709100	49900	49900	49900	49900	0
385	20240401	122300	112709100	49900	49900	49900	49900	0
386	20240401	122200	112709100	49900	49900	49900	49900	0
387	20240401	122100	112709100	49900	49900	49900	49900	0
388	20240401	122000	112709100	49900	49900	49900	49900	40
389	20240401	121900	110713100	49900	49900	49900	49900	0
390	20240401	121800	110713100	49900	49900	49900	49900	0
391	20240401	121700	110713100	49900	49900	49900	49900	0
392	20240401	121600	110713100	49900	49900	49900	49900	0
393	20240401	121500	110713100	49900	49900	49900	49900	0
394	20240401	121400	110713100	49900	49900	49900	49900	0
395	20240401	121300	110713100	49900	49900	49900	49900	0
396	20240401	121200	110713100	49900	49900	49900	49900	0
397	20240401	121100	110713100	49900	49900	49900	49900	0
398	20240401	121000	110713100	49900	49900	49900	49900	0
399	20240401	120900	110713100	49900	49900	49900	49900	0
400	20240401	120800	110713100	49900	49900	49900	49900	0
401	20240401	120700	110713100	49900	49900	49900	49900	0
402	20240401	120600	110713100	49900	49900	49900	49900	0
403	20240401	120500	110713100	49900	49900	49900	49900	0
404	20240401	120400	110713100	49900	49900	49900	49900	1
405	20240401	120300	110663200	49900	49900	49900	49900	0
406	20240401	120200	110663200	49900	49900	49900	49900	0
407	20240401	120100	110663200	49900	49950	49950	49900	7
408	20240401	120000	110313800	49950	49950	49950	49950	0
409	20240401	115900	110313800	49950	49950	49950	49950	0
410	20240401	115800	110313800	49950	49950	49950	49950	0
411	20240401	115700	110313800	49950	49950	49950	49950	0
412	20240401	115600	110313800	49950	49900	49950	49900	2
413	20240401	115500	110213950	49900	49800	49900	49800	8
414	20240401	115400	109814850	49850	49850	49850	49850	0
415	20240401	115300	109814850	49850	49850	49850	49850	10
416	20240401	115200	109316350	49800	49800	49800	49800	2
417	20240401	115100	109216750	49800	49800	49800	49800	0
418	20240401	115000	109216750	49800	49800	49800	49800	0
419	20240401	114900	109216750	49800	49800	49800	49800	0
420	20240401	114800	109216750	49800	49800	49800	49800	2
421	20240401	114700	109117150	49800	49800	49800	49800	36
422	20240401	114600	107324350	49850	49850	49850	49850	0
423	20240401	114500	107324350	49850	49850	49850	49850	2
424	20240401	114400	107224650	49850	49850	49850	49850	1
425	20240401	114300	107174800	49850	49850	49850	49850	8
426	20240401	114200	106776000	49850	49850	49850	49850	12
427	20240401	114100	106177800	49800	49800	49800	49800	0
428	20240401	114000	106177800	49800	49800	49800	49800	0
429	20240401	113900	106177800	49800	49800	49800	49800	11
430	20240401	113800	105630000	49800	49700	49800	49700	5
431	20240401	113700	105381200	49800	49800	49800	49800	0
432	20240401	113600	105381200	49800	49800	49800	49800	0
433	20240401	113500	105381200	49800	49800	49800	49800	1
434	20240401	113400	105331400	49800	49800	49800	49800	1
435	20240401	113300	105281600	49650	49650	49650	49650	0
436	20240401	113200	105281600	49650	49650	49650	49650	0
437	20240401	113100	105281600	49650	49650	49650	49650	0
438	20240401	113000	105281600	49650	49650	49650	49650	0
439	20240401	112900	105281600	49650	49650	49650	49650	0
440	20240401	112800	105281600	49650	49650	49650	49650	0
441	20240401	112700	105281600	49650	49650	49650	49650	0
442	20240401	112600	105281600	49650	49650	49650	49650	0
443	20240401	112500	105281600	49650	49650	49650	49650	0
444	20240401	112400	105281600	49650	49650	49650	49650	0
445	20240401	112300	105281600	49650	49650	49650	49650	0
446	20240401	112200	105281600	49650	49650	49650	49650	0
447	20240401	112100	105281600	49650	49650	49650	49650	0
448	20240401	112000	105281600	49650	49650	49650	49650	0
449	20240401	111900	105281600	49650	49650	49650	49650	20
450	20240401	111800	104288600	49800	49800	49800	49800	0
451	20240401	111700	104288600	49800	49900	49900	49800	26
452	20240401	111600	102993200	49900	49800	49900	49800	54
453	20240401	111500	100300100	49750	49600	49750	49600	34
454	20240401	111400	98611550	49500	49500	49500	49500	0
455	20240401	111300	98611550	49500	49500	49500	49500	20
456	20240401	111200	97621550	49500	49500	49500	49500	35
457	20240401	111100	95889050	49500	49500	49500	49500	0
458	20240401	111000	95889050	49500	49500	49500	49500	22
459	20240401	110900	94800050	49500	49500	49500	49500	0
460	20240401	110800	94800050	49500	49500	49500	49500	0
461	20240401	110700	94800050	49500	49500	49500	49500	0
462	20240401	110600	94800050	49500	49500	49500	49500	0
463	20240401	110500	94800050	49500	49500	49500	49500	0
464	20240401	110400	94800050	49500	49500	49500	49500	0
465	20240401	110300	94800050	49500	49500	49500	49500	10
466	20240401	110200	94305050	49500	49500	49500	49500	0
467	20240401	110100	94305050	49500	49500	49500	49500	0
468	20240401	110000	94305050	49500	49500	49500	49500	40
469	20240401	105900	92325050	49500	49500	49500	49500	0
470	20240401	105800	92325050	49500	49500	49500	49500	0
471	20240401	105700	92325050	49500	49500	49500	49500	0
472	20240401	105600	92325050	49500	49500	49500	49500	0
473	20240401	105500	92325050	49500	49500	49500	49500	0
474	20240401	105400	92325050	49500	49500	49500	49500	0
475	20240401	105300	92325050	49500	49500	49500	49500	5
476	20240401	105200	92077550	49500	49500	49500	49500	0
477	20240401	105100	92077550	49500	49500	49500	49500	0
478	20240401	105000	92077550	49500	49500	49500	49500	0
479	20240401	104900	92077550	49500	49500	49500	49500	0
480	20240401	104800	92077550	49500	49500	49500	49500	23
481	20240401	104700	90939050	49500	49500	49500	49500	0
482	20240401	104600	90939050	49500	49500	49500	49500	0
483	20240401	104500	90939050	49500	49500	49500	49500	20
484	20240401	104400	89949050	49450	49450	49450	49450	0
485	20240401	104300	89949050	49450	49450	49450	49450	0
486	20240401	104200	89949050	49450	49450	49450	49450	7
487	20240401	104100	89602900	49300	49350	49350	49300	40
488	20240401	104000	87630700	49450	49450	49450	49450	0
489	20240401	103900	87630700	49450	49450	49450	49450	0
490	20240401	103800	87630700	49450	49450	49450	49450	1
491	20240401	103700	87581250	49400	49400	49400	49400	0
492	20240401	103600	87581250	49400	49400	49400	49400	0
493	20240401	103500	87581250	49400	49400	49400	49400	0
494	20240401	103400	87581250	49400	49400	49400	49400	0
495	20240401	103300	87581250	49400	49400	49400	49400	1
496	20240401	103200	87531850	49450	49450	49450	49450	0
497	20240401	103100	87531850	49450	49450	49450	49450	1
498	20240401	103000	87482400	49500	49500	49500	49500	0
499	20240401	102900	87482400	49500	49500	49500	49500	0
500	20240401	102800	87482400	49500	49500	49500	49500	1
501	20240401	102700	87432900	49300	49300	49300	49300	0
502	20240401	102600	87432900	49300	49300	49300	49300	0
503	20240401	102500	87432900	49300	49300	49300	49300	0
504	20240401	102400	87432900	49300	49300	49300	49300	0
505	20240401	102300	87432900	49300	49300	49300	49300	0
506	20240401	102200	87432900	49300	49300	49300	49300	0
507	20240401	102100	87432900	49300	49350	49350	49300	50
508	20240401	102000	84966450	49300	49300	49300	49300	0
509	20240401	101900	84966450	49300	49300	49300	49300	0
510	20240401	101800	84966450	49300	49300	49300	49300	0
511	20240401	101700	84966450	49300	49300	49300	49300	0
512	20240401	101600	84966450	49300	49300	49300	49300	0
513	20240401	101500	84966450	49300	49300	49300	49300	0
514	20240401	101400	84966450	49300	49300	49300	49300	0
515	20240401	101300	84966450	49300	49300	49300	49300	0
516	20240401	101200	84966450	49300	49300	49300	49300	0
517	20240401	101100	84966450	49300	49300	49300	49300	0
518	20240401	101000	84966450	49300	49300	49300	49300	0
519	20240401	100900	84966450	49300	49300	49300	49300	0
520	20240401	100800	84966450	49300	49300	49300	49300	0
521	20240401	100700	84966450	49300	49300	49300	49300	0
522	20240401	100600	84966450	49300	49400	49400	49300	30
523	20240401	100500	83485500	49500	49500	49500	49500	0
524	20240401	100400	83485500	49500	49500	49500	49500	0
525	20240401	100300	83485500	49500	49500	49500	49500	0
526	20240401	100200	83485500	49500	49500	49500	49500	3
527	20240401	100100	83337000	49450	49450	49450	49450	5
528	20240401	100000	83089750	49450	49450	49450	49450	1
529	20240401	095900	83040300	49400	49400	49400	49400	5
530	20240401	095800	82793300	49400	49400	49400	49400	2
531	20240401	095700	82694500	49350	49350	49350	49350	0
532	20240401	095600	82694500	49350	49350	49350	49350	43
533	20240401	095500	80572450	49350	49350	49350	49350	0
534	20240401	095400	80572450	49350	49350	49350	49350	0
535	20240401	095300	80572450	49350	49350	49350	49350	0
536	20240401	095200	80572450	49350	49350	49350	49350	0
537	20240401	095100	80572450	49350	49350	49350	49350	0
538	20240401	095000	80572450	49350	49350	49350	49350	9
539	20240401	094900	80128300	49350	49350	49350	49350	25
540	20240401	094800	78894550	49200	49200	49200	49200	0
541	20240401	094700	78894550	49200	49200	49200	49200	0
542	20240401	094600	78894550	49200	49200	49200	49200	0
543	20240401	094500	78894550	49200	49200	49200	49200	0
544	20240401	094400	78894550	49200	49200	49200	49200	0
545	20240401	094300	78894550	49200	49200	49200	49200	0
546	20240401	094200	78894550	49200	49200	49200	49200	0
547	20240401	094100	78894550	49200	49200	49200	49200	0
548	20240401	094000	78894550	49200	49200	49200	49200	16
549	20240401	093900	78107350	49200	49200	49200	49200	0
550	20240401	093800	78107350	49200	49200	49200	49200	0
551	20240401	093700	78107350	49200	49200	49200	49200	0
552	20240401	093600	78107350	49200	49200	49200	49200	0
553	20240401	093500	78107350	49200	49200	49200	49200	0
554	20240401	093400	78107350	49200	49150	49200	49150	20
555	20240401	093300	77123700	49150	49150	49150	49150	3
556	20240401	093200	76976250	49000	49000	49000	49000	10
557	20240401	093100	76486250	49000	49050	49050	49000	20
558	20240401	093000	75505950	49000	49000	49000	49000	0
559	20240401	092900	75505950	49000	49000	49000	49000	0
560	20240401	092800	75505950	49000	49050	49050	49000	500
561	20240401	092700	50999800	49050	49050	49050	49050	50
562	20240401	092600	48547300	49200	49200	49200	49200	12
563	20240401	092500	47956900	49050	49050	49050	49050	8
564	20240401	092400	47564500	49050	49050	49050	49050	0
565	20240401	092300	47564500	49050	49050	49050	49050	50
566	20240401	092200	45112000	49050	49050	49050	49050	0
567	20240401	092100	45112000	49050	49200	49200	49050	100
568	20240401	092000	40203350	49450	49450	49450	49450	0
569	20240401	091900	40203350	49450	49150	49450	49050	403
570	20240401	091800	20403900	49200	49200	49200	49200	70
571	20240401	091700	16959900	49250	49250	49250	49250	0
572	20240401	091600	16959900	49250	49400	49400	49250	44
573	20240401	091500	14790200	49300	49300	49300	49300	0
574	20240401	091400	14790200	49300	49300	49300	49300	0
575	20240401	091300	14790200	49300	49300	49300	49300	0
576	20240401	091200	14790200	49300	49300	49300	49300	0
577	20240401	091100	14790200	49300	49300	49300	49300	1
578	20240401	091000	14740900	49300	49350	49350	49300	31
579	20240401	090900	13212450	49300	49300	49300	49300	0
580	20240401	090800	13212450	49300	49300	49300	49300	0
581	20240401	090700	13212450	49300	49300	49300	49300	0
582	20240401	090600	13212450	49300	49300	49300	49300	23
583	20240401	090500	12078550	49300	49300	49300	49300	21
584	20240401	090400	11043250	49300	49300	49300	49300	9
585	20240401	090300	10599550	49350	49350	49350	49350	1
586	20240401	090200	10550200	49300	49300	49300	49300	0
587	20240401	090100	10550200	49300	49300	49300	49300	4
588	20240401	090000	10353000	49300	49300	49300	49300	210