KissMeData/007540/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185000	145227050	49600	49600	49600	49600	108
3	20240503	184900	145227050	49600	49600	49600	49600	0
4	20240503	184800	145227050	49600	49600	49600	49600	0
5	20240503	184700	145227050	49600	49600	49600	49600	0
6	20240503	184600	145227050	49600	49600	49600	49600	0
7	20240503	184500	145227050	49600	49600	49600	49600	0
8	20240503	184400	145227050	49600	49600	49600	49600	0
9	20240503	184300	145227050	49600	49600	49600	49600	0
10	20240503	184200	145227050	49600	49600	49600	49600	0
11	20240503	184100	145227050	49600	49600	49600	49600	0
12	20240503	184000	145227050	49600	49600	49600	49600	0
13	20240503	183900	145227050	49600	49600	49600	49600	0
14	20240503	183800	145227050	49600	49600	49600	49600	0
15	20240503	183700	145227050	49600	49600	49600	49600	0
16	20240503	183600	145227050	49600	49600	49600	49600	0
17	20240503	183500	145227050	49600	49600	49600	49600	0
18	20240503	183400	145227050	49600	49600	49600	49600	0
19	20240503	183300	145227050	49600	49600	49600	49600	0
20	20240503	183200	145227050	49600	49600	49600	49600	0
21	20240503	183100	145227050	49600	49600	49600	49600	0
22	20240503	183000	145227050	49600	49600	49600	49600	0
23	20240503	182900	145227050	49600	49600	49600	49600	0
24	20240503	182800	145227050	49600	49600	49600	49600	0
25	20240503	182700	145227050	49600	49600	49600	49600	0
26	20240503	182600	145227050	49600	49600	49600	49600	0
27	20240503	182500	145227050	49600	49600	49600	49600	0
28	20240503	182400	145227050	49600	49600	49600	49600	0
29	20240503	182300	145227050	49600	49600	49600	49600	0
30	20240503	182200	145227050	49600	49600	49600	49600	0
31	20240503	182100	145227050	49600	49600	49600	49600	0
32	20240503	182000	145227050	49600	49600	49600	49600	108
33	20240503	181900	145227050	49600	49600	49600	49600	0
34	20240503	181800	145227050	49600	49600	49600	49600	0
35	20240503	181700	145227050	49600	49600	49600	49600	0
36	20240503	181600	145227050	49600	49600	49600	49600	0
37	20240503	181500	145227050	49600	49600	49600	49600	0
38	20240503	181400	145227050	49600	49600	49600	49600	0
39	20240503	181300	145227050	49600	49600	49600	49600	0
40	20240503	181200	145227050	49600	49600	49600	49600	0
41	20240503	181100	145227050	49600	49600	49600	49600	0
42	20240503	181000	145227050	49600	49600	49600	49600	0
43	20240503	180900	145227050	49600	49600	49600	49600	0
44	20240503	180800	145227050	49600	49600	49600	49600	0
45	20240503	180700	145227050	49600	49600	49600	49600	0
46	20240503	180600	145227050	49600	49600	49600	49600	0
47	20240503	180500	145227050	49600	49600	49600	49600	0
48	20240503	180400	145227050	49600	49600	49600	49600	0
49	20240503	180300	145227050	49600	49600	49600	49600	0
50	20240503	180200	145227050	49600	49600	49600	49600	0
51	20240503	180100	145227050	49600	49600	49600	49600	0
52	20240503	180000	145227050	49600	49600	49600	49600	0
53	20240503	175900	145227050	49600	49600	49600	49600	0
54	20240503	175800	145227050	49600	49600	49600	49600	0
55	20240503	175700	145227050	49600	49600	49600	49600	0
56	20240503	175600	145227050	49600	49600	49600	49600	0
57	20240503	175500	145227050	49600	49600	49600	49600	0
58	20240503	175400	145227050	49600	49600	49600	49600	0
59	20240503	175300	145227050	49600	49600	49600	49600	0
60	20240503	175200	145227050	49600	49600	49600	49600	0
61	20240503	175100	145227050	49600	49600	49600	49600	0
62	20240503	175000	145227050	49600	49600	49600	49600	108
63	20240503	174900	145227050	49600	49600	49600	49600	0
64	20240503	174800	145227050	49600	49600	49600	49600	0
65	20240503	174700	145227050	49600	49600	49600	49600	0
66	20240503	174600	145227050	49600	49600	49600	49600	0
67	20240503	174500	145227050	49600	49600	49600	49600	0
68	20240503	174400	145227050	49600	49600	49600	49600	0
69	20240503	174300	145227050	49600	49600	49600	49600	0
70	20240503	174200	145227050	49600	49600	49600	49600	0
71	20240503	174100	145227050	49600	49600	49600	49600	0
72	20240503	174000	145227050	49600	49600	49600	49600	0
73	20240503	173900	145227050	49600	49600	49600	49600	0
74	20240503	173800	145227050	49600	49600	49600	49600	0
75	20240503	173700	145227050	49600	49600	49600	49600	0
76	20240503	173600	145227050	49600	49600	49600	49600	0
77	20240503	173500	145227050	49600	49600	49600	49600	0
78	20240503	173400	145227050	49600	49600	49600	49600	0
79	20240503	173300	145227050	49600	49600	49600	49600	0
80	20240503	173200	145227050	49600	49600	49600	49600	0
81	20240503	173100	145227050	49600	49600	49600	49600	0
82	20240503	173000	145227050	49600	49600	49600	49600	0
83	20240503	172900	145227050	49600	49600	49600	49600	0
84	20240503	172800	145227050	49600	49600	49600	49600	0
85	20240503	172700	145227050	49600	49600	49600	49600	0
86	20240503	172600	145227050	49600	49600	49600	49600	0
87	20240503	172500	145227050	49600	49600	49600	49600	0
88	20240503	172400	145227050	49600	49600	49600	49600	0
89	20240503	172300	145227050	49600	49600	49600	49600	0
90	20240503	172200	145227050	49600	49600	49600	49600	0
91	20240503	172100	145227050	49600	49600	49600	49600	0
92	20240503	172000	145227050	49600	49600	49600	49600	108
93	20240503	171900	145227050	49600	49600	49600	49600	0
94	20240503	171800	145227050	49600	49600	49600	49600	0
95	20240503	171700	145227050	49600	49600	49600	49600	0
96	20240503	171600	145227050	49600	49600	49600	49600	0
97	20240503	171500	145227050	49600	49600	49600	49600	0
98	20240503	171400	145227050	49600	49600	49600	49600	0
99	20240503	171300	145227050	49600	49600	49600	49600	0
100	20240503	171200	145227050	49600	49600	49600	49600	0
101	20240503	171100	145227050	49600	49600	49600	49600	0
102	20240503	171000	145227050	49600	49600	49600	49600	0
103	20240503	170900	145227050	49600	49600	49600	49600	0
104	20240503	170800	145227050	49600	49600	49600	49600	0
105	20240503	170700	145227050	49600	49600	49600	49600	0
106	20240503	170600	145227050	49600	49600	49600	49600	0
107	20240503	170500	145227050	49600	49600	49600	49600	0
108	20240503	170400	145227050	49600	49600	49600	49600	0
109	20240503	170300	145227050	49600	49600	49600	49600	0
110	20240503	170200	145227050	49600	49600	49600	49600	0
111	20240503	170100	145227050	49600	49600	49600	49600	0
112	20240503	170000	145227050	49600	49600	49600	49600	0
113	20240503	165900	145227050	49600	49600	49600	49600	0
114	20240503	165800	145227050	49600	49600	49600	49600	0
115	20240503	165700	145227050	49600	49600	49600	49600	0
116	20240503	165600	145227050	49600	49600	49600	49600	0
117	20240503	165500	145227050	49600	49600	49600	49600	0
118	20240503	165400	145227050	49600	49600	49600	49600	0
119	20240503	165300	145227050	49600	49600	49600	49600	0
120	20240503	165200	145227050	49600	49600	49600	49600	0
121	20240503	165100	145227050	49600	49600	49600	49600	0
122	20240503	165000	145227050	49600	49600	49600	49600	108
123	20240503	164900	145227050	49600	49600	49600	49600	0
124	20240503	164800	145227050	49600	49600	49600	49600	0
125	20240503	164700	145227050	49600	49600	49600	49600	0
126	20240503	164600	145227050	49600	49600	49600	49600	0
127	20240503	164500	145227050	49600	49600	49600	49600	0
128	20240503	164400	145227050	49600	49600	49600	49600	0
129	20240503	164300	145227050	49600	49600	49600	49600	0
130	20240503	164200	145227050	49600	49600	49600	49600	0
131	20240503	164100	145227050	49600	49600	49600	49600	0
132	20240503	164000	145227050	49600	49600	49600	49600	0
133	20240503	163900	145227050	49600	49600	49600	49600	0
134	20240503	163800	145227050	49600	49600	49600	49600	0
135	20240503	163700	145227050	49600	49600	49600	49600	0
136	20240503	163600	145227050	49600	49600	49600	49600	0
137	20240503	163500	145227050	49600	49600	49600	49600	0
138	20240503	163400	145227050	49600	49600	49600	49600	0
139	20240503	163300	145227050	49600	49600	49600	49600	0
140	20240503	163200	145227050	49600	49600	49600	49600	0
141	20240503	163100	145227050	49600	49600	49600	49600	0
142	20240503	163000	145227050	49600	49600	49600	49600	0
143	20240503	162900	145227050	49600	49600	49600	49600	0
144	20240503	162800	145227050	49600	49600	49600	49600	0
145	20240503	162700	145227050	49600	49600	49600	49600	0
146	20240503	162600	145227050	49600	49600	49600	49600	0
147	20240503	162500	145227050	49600	49600	49600	49600	0
148	20240503	162400	145227050	49600	49600	49600	49600	0
149	20240503	162300	145227050	49600	49600	49600	49600	0
150	20240503	162200	145227050	49600	49600	49600	49600	0
151	20240503	162100	145227050	49600	49600	49600	49600	0
152	20240503	162000	145227050	49600	49600	49600	49600	108
153	20240503	161900	145227050	49600	49600	49600	49600	0
154	20240503	161800	145227050	49600	49600	49600	49600	0
155	20240503	161700	145227050	49600	49600	49600	49600	0
156	20240503	161600	145227050	49600	49600	49600	49600	0
157	20240503	161500	145227050	49600	49600	49600	49600	0
158	20240503	161400	145227050	49600	49600	49600	49600	0
159	20240503	161300	145227050	49600	49600	49600	49600	0
160	20240503	161200	145227050	49600	49600	49600	49600	0
161	20240503	161100	145227050	49600	49600	49600	49600	0
162	20240503	161000	145227050	49600	49600	49600	49600	0
163	20240503	160900	145227050	49600	49600	49600	49600	0
164	20240503	160800	145227050	49600	49600	49600	49600	0
165	20240503	160700	145227050	49600	49600	49600	49600	0
166	20240503	160600	145227050	49600	49600	49600	49600	0
167	20240503	160500	145227050	49600	49600	49600	49600	0
168	20240503	160400	145227050	49600	49600	49600	49600	0
169	20240503	160300	145227050	49600	49600	49600	49600	0
170	20240503	160200	145227050	49600	49600	49600	49600	0
171	20240503	160100	145227050	49600	49600	49600	49600	0
172	20240503	160000	145227050	49600	49600	49600	49600	0
173	20240503	155900	145227050	49600	49600	49600	49600	0
174	20240503	155800	145227050	49600	49600	49600	49600	0
175	20240503	155700	145227050	49600	49600	49600	49600	0
176	20240503	155600	145227050	49600	49600	49600	49600	0
177	20240503	155500	145227050	49600	49600	49600	49600	0
178	20240503	155400	145227050	49600	49600	49600	49600	0
179	20240503	155300	145227050	49600	49600	49600	49600	0
180	20240503	155200	145227050	49600	49600	49600	49600	0
181	20240503	155100	145227050	49600	49600	49600	49600	0
182	20240503	155000	145227050	49600	49600	49600	49600	108
183	20240503	154900	145227050	49600	49600	49600	49600	0
184	20240503	154800	145227050	49600	49600	49600	49600	0
185	20240503	154700	145227050	49600	49600	49600	49600	0
186	20240503	154600	145227050	49600	49600	49600	49600	0
187	20240503	154500	145227050	49600	49600	49600	49600	0
188	20240503	154400	145227050	49600	49600	49600	49600	0
189	20240503	154300	145227050	49600	49600	49600	49600	0
190	20240503	154200	145227050	49600	49600	49600	49600	0
191	20240503	154100	145227050	49600	49600	49600	49600	0
192	20240503	154000	145227050	49600	49600	49600	49600	0
193	20240503	153900	145227050	49600	49600	49600	49600	0
194	20240503	153800	145227050	49600	49600	49600	49600	0
195	20240503	153700	145227050	49600	49600	49600	49600	0
196	20240503	153600	145227050	49600	49600	49600	49600	0
197	20240503	153500	145227050	49600	49600	49600	49600	0
198	20240503	153400	145227050	49600	49600	49600	49600	0
199	20240503	153300	145227050	49600	49600	49600	49600	0
200	20240503	153200	145227050	49600	49600	49600	49600	0
201	20240503	153100	145227050	49600	49600	49600	49600	0
202	20240503	153000	145227050	49600	49600	49600	49600	108
203	20240503	152900	139870250	49700	49700	49700	49700	0
204	20240503	152800	139870250	49700	49700	49700	49700	0
205	20240503	152700	139870250	49700	49700	49700	49700	0
206	20240503	152600	139870250	49700	49700	49700	49700	0
207	20240503	152500	139870250	49700	49700	49700	49700	0
208	20240503	152400	139870250	49700	49700	49700	49700	0
209	20240503	152300	139870250	49700	49700	49700	49700	0
210	20240503	152200	139870250	49700	49700	49700	49700	0
211	20240503	152100	139870250	49700	49700	49700	49700	0
212	20240503	152000	139870250	49700	49700	49700	49700	0
213	20240503	151900	139870250	49700	49700	49700	49700	0
214	20240503	151800	139870250	49700	49700	49700	49700	0
215	20240503	151700	139870250	49700	49700	49700	49700	0
216	20240503	151600	139870250	49700	49850	49850	49700	27
217	20240503	151500	138524450	49850	49850	49850	49850	2
218	20240503	151400	138424750	49850	49850	49850	49850	0
219	20240503	151300	138424750	49850	49850	49850	49850	0
220	20240503	151200	138424750	49850	49850	49850	49850	1
221	20240503	151100	138374900	49850	49850	49850	49850	0
222	20240503	151000	138374900	49850	49850	49850	49850	0
223	20240503	150900	138374900	49850	49850	49850	49850	1
224	20240503	150800	138325050	49850	49850	49850	49850	0
225	20240503	150700	138325050	49850	49850	49850	49850	0
226	20240503	150600	138325050	49850	49850	49850	49850	0
227	20240503	150500	138325050	49850	49850	49850	49850	0
228	20240503	150400	138325050	49850	49850	49850	49850	0
229	20240503	150300	138325050	49850	49850	49850	49850	0
230	20240503	150200	138325050	49850	49850	49850	49850	0
231	20240503	150100	138325050	49850	49850	49850	49850	0
232	20240503	150000	138325050	49850	49850	49850	49850	0
233	20240503	145900	138325050	49850	49850	49850	49850	0
234	20240503	145800	138325050	49850	49850	49850	49850	0
235	20240503	145700	138325050	49850	49850	49850	49850	0
236	20240503	145600	138325050	49850	49850	49850	49850	0
237	20240503	145500	138325050	49850	49850	49850	49850	0
238	20240503	145400	138325050	49850	49850	49850	49850	0
239	20240503	145300	138325050	49850	49850	49850	49850	0
240	20240503	145200	138325050	49850	49850	49850	49850	0
241	20240503	145100	138325050	49850	49850	49850	49850	0
242	20240503	145000	138325050	49850	49850	49850	49850	0
243	20240503	144900	138325050	49850	49850	49850	49850	0
244	20240503	144800	138325050	49850	49850	49850	49850	0
245	20240503	144700	138325050	49850	49850	49850	49850	0
246	20240503	144600	138325050	49850	49850	49850	49850	0
247	20240503	144500	138325050	49850	49850	49850	49850	0
248	20240503	144400	138325050	49850	49850	49850	49850	0
249	20240503	144300	138325050	49850	49850	49850	49850	0
250	20240503	144200	138325050	49850	49850	49850	49850	0
251	20240503	144100	138325050	49850	49850	49850	49850	0
252	20240503	144000	138325050	49850	49850	49850	49850	0
253	20240503	143900	138325050	49850	49850	49850	49850	0
254	20240503	143800	138325050	49850	49850	49850	49850	0
255	20240503	143700	138325050	49850	49850	49850	49850	1
256	20240503	143600	138275200	49850	49850	49850	49850	1
257	20240503	143500	138225350	49600	49600	49600	49600	0
258	20240503	143400	138225350	49600	49600	49600	49600	0
259	20240503	143300	138225350	49600	49600	49600	49600	0
260	20240503	143200	138225350	49600	49600	49600	49600	0
261	20240503	143100	138225350	49600	49600	49600	49600	0
262	20240503	143000	138225350	49600	49600	49600	49600	0
263	20240503	142900	138225350	49600	49600	49600	49600	0
264	20240503	142800	138225350	49600	49600	49600	49600	0
265	20240503	142700	138225350	49600	49600	49600	49600	0
266	20240503	142600	138225350	49600	49600	49600	49600	0
267	20240503	142500	138225350	49600	49600	49600	49600	0
268	20240503	142400	138225350	49600	49600	49600	49600	0
269	20240503	142300	138225350	49600	49600	49600	49600	0
270	20240503	142200	138225350	49600	49600	49600	49600	0
271	20240503	142100	138225350	49600	49600	49600	49600	0
272	20240503	142000	138225350	49600	49600	49600	49600	0
273	20240503	141900	138225350	49600	49600	49600	49600	0
274	20240503	141800	138225350	49600	49600	49600	49600	0
275	20240503	141700	138225350	49600	49600	49600	49600	0
276	20240503	141600	138225350	49600	49600	49600	49600	0
277	20240503	141500	138225350	49600	49600	49600	49600	0
278	20240503	141400	138225350	49600	49600	49600	49600	0
279	20240503	141300	138225350	49600	49600	49600	49600	0
280	20240503	141200	138225350	49600	49750	49750	49600	600
281	20240503	141100	108431550	49800	49800	49800	49800	0
282	20240503	141000	108431550	49800	49800	49800	49800	0
283	20240503	140900	108431550	49800	49800	49800	49800	0
284	20240503	140800	108431550	49800	49800	49800	49800	0
285	20240503	140700	108431550	49800	49800	49800	49800	0
286	20240503	140600	108431550	49800	49800	49800	49800	0
287	20240503	140500	108431550	49800	49800	49800	49800	0
288	20240503	140400	108431550	49800	49800	49800	49800	0
289	20240503	140300	108431550	49800	49800	49800	49800	0
290	20240503	140200	108431550	49800	49800	49800	49800	0
291	20240503	140100	108431550	49800	49800	49800	49800	0
292	20240503	140000	108431550	49800	49800	49800	49800	0
293	20240503	135900	108431550	49800	49800	49800	49800	0
294	20240503	135800	108431550	49800	49800	49800	49800	0
295	20240503	135700	108431550	49800	49800	49800	49800	85
296	20240503	135600	104198550	49850	49850	49850	49850	1
297	20240503	135500	104148700	49850	49850	49850	49850	0
298	20240503	135400	104148700	49850	49850	49850	49850	0
299	20240503	135300	104148700	49850	49850	49850	49850	0
300	20240503	135200	104148700	49850	49850	49850	49850	0
301	20240503	135100	104148700	49850	49850	49850	49850	0
302	20240503	135000	104148700	49850	49850	49850	49850	0
303	20240503	134900	104148700	49850	49850	49850	49850	40
304	20240503	134800	102154700	49850	49850	49850	49850	0
305	20240503	134700	102154700	49850	49850	49850	49850	0
306	20240503	134600	102154700	49850	49850	49850	49850	0
307	20240503	134500	102154700	49850	49850	49850	49850	1
308	20240503	134400	102104850	49850	49850	49850	49850	0
309	20240503	134300	102104850	49850	49850	49850	49850	12
310	20240503	134200	101506650	49850	49850	49850	49850	0
311	20240503	134100	101506650	49850	49850	49850	49850	0
312	20240503	134000	101506650	49850	49850	49850	49850	0
313	20240503	133900	101506650	49850	49850	49850	49850	0
314	20240503	133800	101506650	49850	49850	49850	49850	0
315	20240503	133700	101506650	49850	49850	49850	49850	0
316	20240503	133600	101506650	49850	49850	49850	49850	0
317	20240503	133500	101506650	49850	49850	49850	49850	0
318	20240503	133400	101506650	49850	49850	49850	49850	0
319	20240503	133300	101506650	49850	49850	49850	49850	0
320	20240503	133200	101506650	49850	49850	49850	49850	0
321	20240503	133100	101506650	49850	49850	49850	49850	0
322	20240503	133000	101506650	49850	49850	49850	49850	62
323	20240503	132900	98415950	49850	49850	49850	49850	27
324	20240503	132800	97070000	50000	50000	50000	50000	0
325	20240503	132700	97070000	50000	50000	50000	50000	0
326	20240503	132600	97070000	50000	50000	50000	50000	0
327	20240503	132500	97070000	50000	50000	50000	50000	0
328	20240503	132400	97070000	50000	50000	50000	50000	0
329	20240503	132300	97070000	50000	50000	50000	50000	0
330	20240503	132200	97070000	50000	50000	50000	50000	0
331	20240503	132100	97070000	50000	50000	50000	50000	0
332	20240503	132000	97070000	50000	50000	50000	50000	0
333	20240503	131900	97070000	50000	50000	50000	50000	0
334	20240503	131800	97070000	50000	50000	50000	50000	0
335	20240503	131700	97070000	50000	50000	50000	50000	0
336	20240503	131600	97070000	50000	50000	50000	50000	0
337	20240503	131500	97070000	50000	50000	50000	50000	0
338	20240503	131400	97070000	50000	50000	50000	50000	0
339	20240503	131300	97070000	50000	50000	50000	50000	0
340	20240503	131200	97070000	50000	50000	50000	50000	0
341	20240503	131100	97070000	50000	50000	50000	50000	0
342	20240503	131000	97070000	50000	50000	50000	50000	12
343	20240503	130900	96470000	50000	50000	50000	50000	0
344	20240503	130800	96470000	50000	50000	50000	50000	0
345	20240503	130700	96470000	50000	50000	50000	50000	0
346	20240503	130600	96470000	50000	50000	50000	50000	0
347	20240503	130500	96470000	50000	50000	50000	50000	4
348	20240503	130400	96270000	50000	50000	50000	50000	0
349	20240503	130300	96270000	50000	50000	50000	50000	0
350	20240503	130200	96270000	50000	50000	50000	50000	1
351	20240503	130100	96220000	49850	49850	49850	49850	0
352	20240503	130000	96220000	49850	49850	49850	49850	0
353	20240503	125900	96220000	49850	49850	49850	49850	0
354	20240503	125800	96220000	49850	49850	49850	49850	0
355	20240503	125700	96220000	49850	49850	49850	49850	0
356	20240503	125600	96220000	49850	49850	49850	49850	0
357	20240503	125500	96220000	49850	49850	49850	49850	0
358	20240503	125400	96220000	49850	49850	49850	49850	0
359	20240503	125300	96220000	49850	49850	49850	49850	0
360	20240503	125200	96220000	49850	49850	49850	49850	0
361	20240503	125100	96220000	49850	49850	49850	49850	0
362	20240503	125000	96220000	49850	49850	49850	49850	0
363	20240503	124900	96220000	49850	49850	49850	49850	1
364	20240503	124800	96170150	49900	49900	49900	49900	0
365	20240503	124700	96170150	49900	49900	49900	49900	0
366	20240503	124600	96170150	49900	49900	49900	49900	0
367	20240503	124500	96170150	49900	49900	49900	49900	0
368	20240503	124400	96170150	49900	49900	49900	49900	0
369	20240503	124300	96170150	49900	49900	49900	49900	0
370	20240503	124200	96170150	49900	49900	49900	49900	0
371	20240503	124100	96170150	49900	49900	49900	49900	0
372	20240503	124000	96170150	49900	49900	49900	49900	0
373	20240503	123900	96170150	49900	49900	49900	49900	0
374	20240503	123800	96170150	49900	49900	49900	49900	1
375	20240503	123700	96120250	49900	49900	49900	49900	0
376	20240503	123600	96120250	49900	49900	49900	49900	0
377	20240503	123500	96120250	49900	49900	49900	49900	0
378	20240503	123400	96120250	49900	49900	49900	49900	0
379	20240503	123300	96120250	49900	49900	49900	49900	0
380	20240503	123200	96120250	49900	49900	49900	49900	0
381	20240503	123100	96120250	49900	49900	49900	49900	0
382	20240503	123000	96120250	49900	49900	49900	49900	0
383	20240503	122900	96120250	49900	49900	49900	49900	0
384	20240503	122800	96120250	49900	49900	49900	49900	0
385	20240503	122700	96120250	49900	49900	49900	49900	2
386	20240503	122600	96020450	49900	49900	49900	49900	1
387	20240503	122500	95970550	49900	49900	49900	49900	0
388	20240503	122400	95970550	49900	49800	49900	49800	7
389	20240503	122300	95621850	49850	49900	49900	49850	146
390	20240503	122200	88342950	49900	49900	49900	49900	0
391	20240503	122100	88342950	49900	49900	49900	49900	0
392	20240503	122000	88342950	49900	49900	49900	49900	0
393	20240503	121900	88342950	49900	49900	49900	49900	0
394	20240503	121800	88342950	49900	49900	49900	49900	0
395	20240503	121700	88342950	49900	49900	49900	49900	25
396	20240503	121600	87095450	49900	49900	49900	49900	0
397	20240503	121500	87095450	49900	49900	49900	49900	0
398	20240503	121400	87095450	49900	49900	49900	49900	0
399	20240503	121300	87095450	49900	49900	49900	49900	0
400	20240503	121200	87095450	49900	49900	49900	49900	5
401	20240503	121100	86845950	49900	49900	49900	49900	0
402	20240503	121000	86845950	49900	49900	49900	49900	0
403	20240503	120900	86845950	49900	49900	49900	49900	0
404	20240503	120800	86845950	49900	49900	49900	49900	1
405	20240503	120700	86796050	50000	50000	50000	50000	41
406	20240503	120600	84746050	50000	50000	50000	50000	9
407	20240503	120500	84296050	49900	49900	49900	49900	0
408	20240503	120400	84296050	49900	49900	49900	49900	0
409	20240503	120300	84296050	49900	49900	49900	49900	0
410	20240503	120200	84296050	49900	49900	49900	49900	0
411	20240503	120100	84296050	49900	49900	49900	49900	2
412	20240503	120000	84196250	49900	49900	49900	49900	0
413	20240503	115900	84196250	49900	49900	49900	49900	3
414	20240503	115800	84046550	49900	49900	49900	49900	0
415	20240503	115700	84046550	49900	49900	49900	49900	0
416	20240503	115600	84046550	49900	49900	49900	49900	0
417	20240503	115500	84046550	49900	49900	49900	49900	1
418	20240503	115400	83996650	49900	49900	49900	49900	0
419	20240503	115300	83996650	49900	49900	49900	49900	0
420	20240503	115200	83996650	49900	49900	49900	49900	0
421	20240503	115100	83996650	49900	49900	49900	49900	0
422	20240503	115000	83996650	49900	49900	49900	49900	20
423	20240503	114900	82998650	49900	49900	49900	49900	0
424	20240503	114800	82998650	49900	49900	49900	49900	5
425	20240503	114700	82749150	49900	49900	49900	49900	0
426	20240503	114600	82749150	49900	49900	49900	49900	0
427	20240503	114500	82749150	49900	49900	49900	49900	0
428	20240503	114400	82749150	49900	49900	49900	49900	0
429	20240503	114300	82749150	49900	49900	49900	49900	0
430	20240503	114200	82749150	49900	49900	49900	49900	0
431	20240503	114100	82749150	49900	49900	49900	49900	0
432	20240503	114000	82749150	49900	49900	49900	49900	0
433	20240503	113900	82749150	49900	49900	49900	49900	0
434	20240503	113800	82749150	49900	49950	49950	49900	10
435	20240503	113700	82250100	49900	49900	49900	49900	0
436	20240503	113600	82250100	49900	49900	49900	49900	0
437	20240503	113500	82250100	49900	49900	49900	49900	0
438	20240503	113400	82250100	49900	49900	49900	49900	23
439	20240503	113300	81102400	49900	49900	49900	49900	0
440	20240503	113200	81102400	49900	49900	49900	49900	0
441	20240503	113100	81102400	49900	49900	49900	49900	39
442	20240503	113000	79156300	49900	49900	49900	49900	29
443	20240503	112900	77709200	49950	49950	49950	49950	0
444	20240503	112800	77709200	49950	49950	49950	49950	0
445	20240503	112700	77709200	49950	49950	49950	49950	11
446	20240503	112600	77159750	50000	50000	50000	50000	2
447	20240503	112500	77059750	50000	50000	50000	50000	0
448	20240503	112400	77059750	50000	50000	50000	50000	0
449	20240503	112300	77059750	50000	50000	50000	50000	7
450	20240503	112200	76709750	50000	50000	50000	50000	0
451	20240503	112100	76709750	50000	50000	50000	50000	0
452	20240503	112000	76709750	50000	50000	50000	50000	1
453	20240503	111900	76659750	50000	50000	50000	50000	44
454	20240503	111800	74459750	50000	50000	50000	50000	0
455	20240503	111700	74459750	50000	50000	50000	50000	0
456	20240503	111600	74459750	50000	50000	50000	50000	1
457	20240503	111500	74409750	49950	49950	49950	49950	10
458	20240503	111400	73910250	50000	50000	50000	50000	0
459	20240503	111300	73910250	50000	50000	50000	50000	0
460	20240503	111200	73910250	50000	50000	50000	50000	0
461	20240503	111100	73910250	50000	50000	50000	50000	0
462	20240503	111000	73910250	50000	50000	50000	50000	0
463	20240503	110900	73910250	50000	50000	50000	50000	5
464	20240503	110800	73660250	50000	50000	50000	50000	0
465	20240503	110700	73660250	50000	50000	50000	50000	2
466	20240503	110600	73560250	50000	50000	50000	50000	2
467	20240503	110500	73460250	50000	50000	50000	50000	0
468	20240503	110400	73460250	50000	50000	50000	50000	0
469	20240503	110300	73460250	50000	50000	50000	50000	0
470	20240503	110200	73460250	50000	50000	50000	50000	0
471	20240503	110100	73460250	50000	50000	50000	50000	0
472	20240503	110000	73460250	50000	50000	50000	50000	0
473	20240503	105900	73460250	50000	50000	50000	50000	0
474	20240503	105800	73460250	50000	50000	50000	50000	0
475	20240503	105700	73460250	50000	50000	50000	50000	0
476	20240503	105600	73460250	50000	50000	50000	50000	26
477	20240503	105500	72160250	50000	50000	50000	50000	40
478	20240503	105400	70160250	49900	49900	49900	49900	46
479	20240503	105300	67864850	49900	49900	49900	49900	24
480	20240503	105200	66667250	49900	49900	49900	49900	4
481	20240503	105100	66467650	49950	49950	49950	49950	0
482	20240503	105000	66467650	49950	49950	49950	49950	0
483	20240503	104900	66467650	49950	49950	49950	49950	0
484	20240503	104800	66467650	49950	49950	49950	49950	0
485	20240503	104700	66467650	49950	49950	49950	49950	0
486	20240503	104600	66467650	49950	49950	49950	49950	1
487	20240503	104500	66417700	49950	49950	49950	49950	0
488	20240503	104400	66417700	49950	49950	49950	49950	23
489	20240503	104300	65268850	50000	50000	50000	50000	0
490	20240503	104200	65268850	50000	50000	50000	50000	0
491	20240503	104100	65268850	50000	50000	50000	50000	0
492	20240503	104000	65268850	50000	50000	50000	50000	0
493	20240503	103900	65268850	50000	50000	50000	50000	0
494	20240503	103800	65268850	50000	50000	50000	50000	0
495	20240503	103700	65268850	50000	50000	50000	50000	0
496	20240503	103600	65268850	50000	50000	50000	50000	0
497	20240503	103500	65268850	50000	50000	50000	50000	0
498	20240503	103400	65268850	50000	50000	50000	50000	0
499	20240503	103300	65268850	50000	50000	50000	50000	5
500	20240503	103200	65018850	50000	50000	50000	50000	0
501	20240503	103100	65018850	50000	49950	50000	49950	3
502	20240503	103000	64868950	50000	50000	50000	50000	0
503	20240503	102900	64868950	50000	50000	50000	50000	0
504	20240503	102800	64868950	50000	50000	50000	50000	93
505	20240503	102700	60218950	49850	49850	49850	49850	0
506	20240503	102600	60218950	49850	49850	49850	49850	0
507	20240503	102500	60218950	49850	49850	49850	49850	0
508	20240503	102400	60218950	49850	49900	49900	49850	171
509	20240503	102300	51694400	49850	49950	49950	49850	22
510	20240503	102200	50596350	50000	50000	50000	50000	0
511	20240503	102100	50596350	50000	50000	50000	50000	0
512	20240503	102000	50596350	50000	50000	50000	50000	0
513	20240503	101900	50596350	50000	50000	50000	50000	0
514	20240503	101800	50596350	50000	50000	50000	50000	0
515	20240503	101700	50596350	50000	50000	50000	50000	0
516	20240503	101600	50596350	50000	50000	50000	50000	0
517	20240503	101500	50596350	50000	50000	50000	50000	0
518	20240503	101400	50596350	50000	50000	50000	50000	0
519	20240503	101300	50596350	50000	50000	50000	50000	9
520	20240503	101200	50146350	50000	50000	50000	50000	0
521	20240503	101100	50146350	50000	50000	50000	50000	4
522	20240503	101000	49946350	50000	50000	50000	50000	0
523	20240503	100900	49946350	50000	50000	50000	50000	121
524	20240503	100800	43896350	50000	50000	50000	50000	1
525	20240503	100700	43846350	50000	50000	50000	50000	0
526	20240503	100600	43846350	50000	50000	50000	50000	0
527	20240503	100500	43846350	50000	50000	50000	50000	0
528	20240503	100400	43846350	50000	50000	50000	50000	18
529	20240503	100300	42946350	50000	50000	50000	50000	9
530	20240503	100200	42496350	50100	50100	50100	50100	0
531	20240503	100100	42496350	50100	50100	50100	50100	0
532	20240503	100000	42496350	50100	50100	50100	50100	1
533	20240503	095900	42446250	50100	50100	50100	50100	30
534	20240503	095800	40943250	50100	50100	50100	50100	22
535	20240503	095700	39841050	50100	50100	50100	50100	112
536	20240503	095600	34229850	50100	50100	50100	50100	10
537	20240503	095500	33728850	50000	50000	50000	50000	0
538	20240503	095400	33728850	50000	50000	50000	50000	0
539	20240503	095300	33728850	50000	50000	50000	50000	0
540	20240503	095200	33728850	50000	50000	50000	50000	0
541	20240503	095100	33728850	50000	50000	50000	50000	0
542	20240503	095000	33728850	50000	50000	50000	50000	0
543	20240503	094900	33728850	50000	50000	50000	50000	20
544	20240503	094800	32728850	50000	50000	50000	50000	0
545	20240503	094700	32728850	50000	49900	50000	49900	56
546	20240503	094600	29930150	49850	49850	49850	49850	0
547	20240503	094500	29930150	49850	49850	49850	49850	101
548	20240503	094400	24895300	49850	49900	49900	49850	2
549	20240503	094300	24795550	49900	49900	49900	49900	24
550	20240503	094200	23597950	49900	49900	49900	49900	2
551	20240503	094100	23498150	49900	49900	49900	49900	1
552	20240503	094000	23448250	50000	50000	50000	50000	0
553	20240503	093900	23448250	50000	50000	50000	50000	0
554	20240503	093800	23448250	50000	50000	50000	50000	5
555	20240503	093700	23198250	50000	50000	50000	50000	0
556	20240503	093600	23198250	50000	50000	50000	50000	10
557	20240503	093500	22698250	50000	50000	50000	50000	0
558	20240503	093400	22698250	50000	50000	50000	50000	0
559	20240503	093300	22698250	50000	50000	50000	50000	0
560	20240503	093200	22698250	50000	50000	50000	50000	0
561	20240503	093100	22698250	50000	50000	50000	50000	0
562	20240503	093000	22698250	50000	49900	50000	49900	39
563	20240503	092900	20749150	50000	50000	50000	50000	0
564	20240503	092800	20749150	50000	50000	50000	50000	1
565	20240503	092700	20699150	49950	49950	49950	49950	0
566	20240503	092600	20699150	49950	49900	49950	49900	61
567	20240503	092500	17652750	49800	49800	49800	49800	20
568	20240503	092400	16656750	49850	49850	49850	49850	8
569	20240503	092300	16257950	49900	49900	49900	49900	0
570	20240503	092200	16257950	49900	49900	49900	49900	90
571	20240503	092100	11766950	49950	49950	49950	49950	10
572	20240503	092000	11267450	49950	49950	49950	49950	3
573	20240503	091900	11117600	50000	50000	50000	50000	0
574	20240503	091800	11117600	50000	50000	50000	50000	7
575	20240503	091700	10767600	50000	50000	50000	50000	0
576	20240503	091600	10767600	50000	50000	50000	50000	0
577	20240503	091500	10767600	50000	50000	50000	50000	0
578	20240503	091400	10767600	50000	50000	50000	50000	22
579	20240503	091300	9667600	50000	50000	50000	50000	22
580	20240503	091200	8567600	50100	50100	50100	50100	7
581	20240503	091100	8216900	50100	50100	50100	50100	0
582	20240503	091000	8216900	50100	50100	50100	50100	15
583	20240503	090900	7465400	50100	50100	50100	50100	0
584	20240503	090800	7465400	50100	50100	50100	50100	0
585	20240503	090700	7465400	50100	49900	50100	49900	30
586	20240503	090600	5966400	49900	49900	49900	49900	1
587	20240503	090500	5916500	50100	50100	50100	50100	0
588	20240503	090400	5916500	50100	50100	50100	50100	60
589	20240503	090300	2910500	50200	50200	50200	50200	47
590	20240503	090200	551100	50100	50100	50100	50100	0
591	20240503	090100	551100	50100	50100	50100	50100	0
592	20240503	090000	551100	50100	50100	50100	50100	11