KissMeData/004890/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184100	50168500	42500	42500	42500	42500	28
3	20240408	184000	50168500	42500	42500	42500	42500	0
4	20240408	183900	50168500	42500	42500	42500	42500	0
5	20240408	183800	50168500	42500	42500	42500	42500	0
6	20240408	183700	50168500	42500	42500	42500	42500	0
7	20240408	183600	50168500	42500	42500	42500	42500	0
8	20240408	183500	50168500	42500	42500	42500	42500	0
9	20240408	183400	50168500	42500	42500	42500	42500	0
10	20240408	183300	50168500	42500	42500	42500	42500	0
11	20240408	183200	50168500	42500	42500	42500	42500	0
12	20240408	183100	50168500	42500	42500	42500	42500	0
13	20240408	183000	50168500	42500	42500	42500	42500	0
14	20240408	182900	50168500	42500	42500	42500	42500	0
15	20240408	182800	50168500	42500	42500	42500	42500	0
16	20240408	182700	50168500	42500	42500	42500	42500	0
17	20240408	182600	50168500	42500	42500	42500	42500	0
18	20240408	182500	50168500	42500	42500	42500	42500	0
19	20240408	182400	50168500	42500	42500	42500	42500	0
20	20240408	182300	50168500	42500	42500	42500	42500	0
21	20240408	182200	50168500	42500	42500	42500	42500	0
22	20240408	182100	50168500	42500	42500	42500	42500	0
23	20240408	182000	50168500	42500	42500	42500	42500	0
24	20240408	181900	50168500	42500	42500	42500	42500	0
25	20240408	181800	50168500	42500	42500	42500	42500	0
26	20240408	181700	50168500	42500	42500	42500	42500	0
27	20240408	181600	50168500	42500	42500	42500	42500	0
28	20240408	181500	50168500	42500	42500	42500	42500	0
29	20240408	181400	50168500	42500	42500	42500	42500	0
30	20240408	181300	50168500	42500	42500	42500	42500	0
31	20240408	181200	50168500	42500	42500	42500	42500	0
32	20240408	181100	50168500	42500	42500	42500	42500	28
33	20240408	181000	50168500	42500	42500	42500	42500	0
34	20240408	180900	50168500	42500	42500	42500	42500	0
35	20240408	180800	50168500	42500	42500	42500	42500	0
36	20240408	180700	50168500	42500	42500	42500	42500	0
37	20240408	180600	50168500	42500	42500	42500	42500	0
38	20240408	180500	50168500	42500	42500	42500	42500	0
39	20240408	180400	50168500	42500	42500	42500	42500	0
40	20240408	180300	50168500	42500	42500	42500	42500	0
41	20240408	180200	50168500	42500	42500	42500	42500	0
42	20240408	180100	50168500	42500	42500	42500	42500	0
43	20240408	180000	50168500	42500	42500	42500	42500	0
44	20240408	175900	50168500	42500	42500	42500	42500	0
45	20240408	175800	50168500	42500	42500	42500	42500	0
46	20240408	175700	50168500	42500	42500	42500	42500	0
47	20240408	175600	50168500	42500	42500	42500	42500	0
48	20240408	175500	50168500	42500	42500	42500	42500	0
49	20240408	175400	50168500	42500	42500	42500	42500	0
50	20240408	175300	50168500	42500	42500	42500	42500	0
51	20240408	175200	50168500	42500	42500	42500	42500	0
52	20240408	175100	50168500	42500	42500	42500	42500	0
53	20240408	175000	50168500	42500	42500	42500	42500	0
54	20240408	174900	50168500	42500	42500	42500	42500	0
55	20240408	174800	50168500	42500	42500	42500	42500	0
56	20240408	174700	50168500	42500	42500	42500	42500	0
57	20240408	174600	50168500	42500	42500	42500	42500	0
58	20240408	174500	50168500	42500	42500	42500	42500	0
59	20240408	174400	50168500	42500	42500	42500	42500	0
60	20240408	174300	50168500	42500	42500	42500	42500	0
61	20240408	174200	50168500	42500	42500	42500	42500	0
62	20240408	174100	50168500	42500	42500	42500	42500	28
63	20240408	174000	50168500	42500	42500	42500	42500	0
64	20240408	173900	50168500	42500	42500	42500	42500	0
65	20240408	173800	50168500	42500	42500	42500	42500	0
66	20240408	173700	50168500	42500	42500	42500	42500	0
67	20240408	173600	50168500	42500	42500	42500	42500	0
68	20240408	173500	50168500	42500	42500	42500	42500	0
69	20240408	173400	50168500	42500	42500	42500	42500	0
70	20240408	173300	50168500	42500	42500	42500	42500	0
71	20240408	173200	50168500	42500	42500	42500	42500	0
72	20240408	173100	50168500	42500	42500	42500	42500	0
73	20240408	173000	50168500	42500	42500	42500	42500	0
74	20240408	172900	50168500	42500	42500	42500	42500	0
75	20240408	172800	50168500	42500	42500	42500	42500	0
76	20240408	172700	50168500	42500	42500	42500	42500	0
77	20240408	172600	50168500	42500	42500	42500	42500	0
78	20240408	172500	50168500	42500	42500	42500	42500	0
79	20240408	172400	50168500	42500	42500	42500	42500	0
80	20240408	172300	50168500	42500	42500	42500	42500	0
81	20240408	172200	50168500	42500	42500	42500	42500	0
82	20240408	172100	50168500	42500	42500	42500	42500	0
83	20240408	172000	50168500	42500	42500	42500	42500	0
84	20240408	171900	50168500	42500	42500	42500	42500	0
85	20240408	171800	50168500	42500	42500	42500	42500	0
86	20240408	171700	50168500	42500	42500	42500	42500	0
87	20240408	171600	50168500	42500	42500	42500	42500	0
88	20240408	171500	50168500	42500	42500	42500	42500	0
89	20240408	171400	50168500	42500	42500	42500	42500	0
90	20240408	171300	50168500	42500	42500	42500	42500	0
91	20240408	171200	50168500	42500	42500	42500	42500	0
92	20240408	171100	50168500	42500	42500	42500	42500	28
93	20240408	171000	50168500	42500	42500	42500	42500	0
94	20240408	170900	50168500	42500	42500	42500	42500	0
95	20240408	170800	50168500	42500	42500	42500	42500	0
96	20240408	170700	50168500	42500	42500	42500	42500	0
97	20240408	170600	50168500	42500	42500	42500	42500	0
98	20240408	170500	50168500	42500	42500	42500	42500	0
99	20240408	170400	50168500	42500	42500	42500	42500	0
100	20240408	170300	50168500	42500	42500	42500	42500	0
101	20240408	170200	50168500	42500	42500	42500	42500	0
102	20240408	170100	50168500	42500	42500	42500	42500	0
103	20240408	170000	50168500	42500	42500	42500	42500	0
104	20240408	165900	50168500	42500	42500	42500	42500	0
105	20240408	165800	50168500	42500	42500	42500	42500	0
106	20240408	165700	50168500	42500	42500	42500	42500	0
107	20240408	165600	50168500	42500	42500	42500	42500	0
108	20240408	165500	50168500	42500	42500	42500	42500	0
109	20240408	165400	50168500	42500	42500	42500	42500	0
110	20240408	165300	50168500	42500	42500	42500	42500	0
111	20240408	165200	50168500	42500	42500	42500	42500	0
112	20240408	165100	50168500	42500	42500	42500	42500	0
113	20240408	165000	50168500	42500	42500	42500	42500	0
114	20240408	164900	50168500	42500	42500	42500	42500	0
115	20240408	164800	50168500	42500	42500	42500	42500	0
116	20240408	164700	50168500	42500	42500	42500	42500	0
117	20240408	164600	50168500	42500	42500	42500	42500	0
118	20240408	164500	50168500	42500	42500	42500	42500	0
119	20240408	164400	50168500	42500	42500	42500	42500	0
120	20240408	164300	50168500	42500	42500	42500	42500	0
121	20240408	164200	50168500	42500	42500	42500	42500	0
122	20240408	164100	50168500	42500	42500	42500	42500	28
123	20240408	164000	50168500	42500	42500	42500	42500	0
124	20240408	163900	50168500	42500	42500	42500	42500	0
125	20240408	163800	50168500	42500	42500	42500	42500	0
126	20240408	163700	50168500	42500	42500	42500	42500	0
127	20240408	163600	50168500	42500	42500	42500	42500	0
128	20240408	163500	50168500	42500	42500	42500	42500	0
129	20240408	163400	50168500	42500	42500	42500	42500	0
130	20240408	163300	50168500	42500	42500	42500	42500	0
131	20240408	163200	50168500	42500	42500	42500	42500	0
132	20240408	163100	50168500	42500	42500	42500	42500	0
133	20240408	163000	50168500	42500	42500	42500	42500	0
134	20240408	162900	50168500	42500	42500	42500	42500	0
135	20240408	162800	50168500	42500	42500	42500	42500	0
136	20240408	162700	50168500	42500	42500	42500	42500	0
137	20240408	162600	50168500	42500	42500	42500	42500	0
138	20240408	162500	50168500	42500	42500	42500	42500	0
139	20240408	162400	50168500	42500	42500	42500	42500	0
140	20240408	162300	50168500	42500	42500	42500	42500	0
141	20240408	162200	50168500	42500	42500	42500	42500	0
142	20240408	162100	50168500	42500	42500	42500	42500	0
143	20240408	162000	50168500	42500	42500	42500	42500	0
144	20240408	161900	50168500	42500	42500	42500	42500	0
145	20240408	161800	50168500	42500	42500	42500	42500	0
146	20240408	161700	50168500	42500	42500	42500	42500	0
147	20240408	161600	50168500	42500	42500	42500	42500	0
148	20240408	161500	50168500	42500	42500	42500	42500	0
149	20240408	161400	50168500	42500	42500	42500	42500	0
150	20240408	161300	50168500	42500	42500	42500	42500	0
151	20240408	161200	50168500	42500	42500	42500	42500	0
152	20240408	161100	50168500	42500	42500	42500	42500	28
153	20240408	161000	50168500	42500	42500	42500	42500	0
154	20240408	160900	50168500	42500	42500	42500	42500	0
155	20240408	160800	50168500	42500	42500	42500	42500	0
156	20240408	160700	50168500	42500	42500	42500	42500	0
157	20240408	160600	50168500	42500	42500	42500	42500	0
158	20240408	160500	50168500	42500	42500	42500	42500	0
159	20240408	160400	50168500	42500	42500	42500	42500	0
160	20240408	160300	50168500	42500	42500	42500	42500	0
161	20240408	160200	50168500	42500	42500	42500	42500	0
162	20240408	160100	50168500	42500	42500	42500	42500	0
163	20240408	160000	50168500	42500	42500	42500	42500	0
164	20240408	155900	50168500	42500	42500	42500	42500	0
165	20240408	155800	50168500	42500	42500	42500	42500	0
166	20240408	155700	50168500	42500	42500	42500	42500	0
167	20240408	155600	50168500	42500	42500	42500	42500	0
168	20240408	155500	50168500	42500	42500	42500	42500	0
169	20240408	155400	50168500	42500	42500	42500	42500	0
170	20240408	155300	50168500	42500	42500	42500	42500	0
171	20240408	155200	50168500	42500	42500	42500	42500	0
172	20240408	155100	50168500	42500	42500	42500	42500	0
173	20240408	155000	50168500	42500	42500	42500	42500	0
174	20240408	154900	50168500	42500	42500	42500	42500	0
175	20240408	154800	50168500	42500	42500	42500	42500	0
176	20240408	154700	50168500	42500	42500	42500	42500	0
177	20240408	154600	50168500	42500	42500	42500	42500	0
178	20240408	154500	50168500	42500	42500	42500	42500	0
179	20240408	154400	50168500	42500	42500	42500	42500	0
180	20240408	154300	50168500	42500	42500	42500	42500	0
181	20240408	154200	50168500	42500	42500	42500	42500	0
182	20240408	154100	50168500	42500	42500	42500	42500	28
183	20240408	154000	50168500	42500	42500	42500	42500	0
184	20240408	153900	50168500	42500	42500	42500	42500	0
185	20240408	153800	50168500	42500	42500	42500	42500	0
186	20240408	153700	50168500	42500	42500	42500	42500	0
187	20240408	153600	50168500	42500	42500	42500	42500	0
188	20240408	153500	50168500	42500	42500	42500	42500	0
189	20240408	153400	50168500	42500	42500	42500	42500	0
190	20240408	153300	50168500	42500	42500	42500	42500	0
191	20240408	153200	50168500	42500	42500	42500	42500	0
192	20240408	153100	50168500	42500	42500	42500	42500	0
193	20240408	153000	50168500	42500	42500	42500	42500	28
194	20240408	152900	48978500	42400	42400	42400	42400	0
195	20240408	152800	48978500	42400	42400	42400	42400	0
196	20240408	152700	48978500	42400	42400	42400	42400	0
197	20240408	152600	48978500	42400	42400	42400	42400	0
198	20240408	152500	48978500	42400	42400	42400	42400	0
199	20240408	152400	48978500	42400	42400	42400	42400	0
200	20240408	152300	48978500	42400	42400	42400	42400	0
201	20240408	152200	48978500	42400	42400	42400	42400	0
202	20240408	152100	48978500	42400	42400	42400	42400	0
203	20240408	152000	48978500	42400	42400	42400	42400	0
204	20240408	151900	48978500	42400	42400	42400	42400	0
205	20240408	151800	48978500	42400	42400	42400	42400	0
206	20240408	151700	48978500	42400	42400	42400	42400	23
207	20240408	151600	48003300	42450	42450	42450	42450	0
208	20240408	151500	48003300	42450	42450	42450	42450	0
209	20240408	151400	48003300	42450	42450	42450	42450	0
210	20240408	151300	48003300	42450	42450	42450	42450	0
211	20240408	151200	48003300	42450	42450	42450	42450	0
212	20240408	151100	48003300	42450	42450	42450	42450	0
213	20240408	151000	48003300	42450	42450	42450	42450	6
214	20240408	150900	47748600	42500	42500	42500	42500	0
215	20240408	150800	47748600	42500	42500	42500	42500	0
216	20240408	150700	47748600	42500	42500	42500	42500	75
217	20240408	150600	44561100	42500	42500	42500	42500	0
218	20240408	150500	44561100	42500	42500	42500	42500	7
219	20240408	150400	44263600	42600	42600	42600	42600	0
220	20240408	150300	44263600	42600	42600	42600	42600	0
221	20240408	150200	44263600	42600	42600	42600	42600	0
222	20240408	150100	44263600	42600	42600	42600	42600	0
223	20240408	150000	44263600	42600	42600	42600	42600	1
224	20240408	145900	44221000	42600	42600	42600	42600	0
225	20240408	145800	44221000	42600	42600	42600	42600	0
226	20240408	145700	44221000	42600	42600	42600	42600	0
227	20240408	145600	44221000	42600	42600	42600	42600	0
228	20240408	145500	44221000	42600	42600	42600	42600	0
229	20240408	145400	44221000	42600	42600	42600	42600	0
230	20240408	145300	44221000	42600	42600	42600	42600	0
231	20240408	145200	44221000	42600	42600	42600	42600	0
232	20240408	145100	44221000	42600	42600	42600	42600	0
233	20240408	145000	44221000	42600	42600	42600	42600	0
234	20240408	144900	44221000	42600	42600	42600	42600	0
235	20240408	144800	44221000	42600	42600	42600	42600	0
236	20240408	144700	44221000	42600	42600	42600	42600	0
237	20240408	144600	44221000	42600	42600	42600	42600	0
238	20240408	144500	44221000	42600	42600	42600	42600	0
239	20240408	144400	44221000	42600	42600	42600	42600	0
240	20240408	144300	44221000	42600	42600	42600	42600	78
241	20240408	144200	40898200	42500	42500	42500	42500	0
242	20240408	144100	40898200	42500	42500	42500	42500	0
243	20240408	144000	40898200	42500	42500	42500	42500	0
244	20240408	143900	40898200	42500	42500	42500	42500	0
245	20240408	143800	40898200	42500	42500	42500	42500	0
246	20240408	143700	40898200	42500	42500	42500	42500	0
247	20240408	143600	40898200	42500	42500	42500	42500	0
248	20240408	143500	40898200	42500	42500	42500	42500	0
249	20240408	143400	40898200	42500	42500	42500	42500	0
250	20240408	143300	40898200	42500	42500	42500	42500	0
251	20240408	143200	40898200	42500	42500	42500	42500	0
252	20240408	143100	40898200	42500	42500	42500	42500	0
253	20240408	143000	40898200	42500	42500	42500	42500	0
254	20240408	142900	40898200	42500	42500	42500	42500	0
255	20240408	142800	40898200	42500	42500	42500	42500	0
256	20240408	142700	40898200	42500	42500	42500	42500	2
257	20240408	142600	40813200	42550	42550	42550	42550	0
258	20240408	142500	40813200	42550	42550	42550	42550	0
259	20240408	142400	40813200	42550	42550	42550	42550	0
260	20240408	142300	40813200	42550	42550	42550	42550	0
261	20240408	142200	40813200	42550	42550	42550	42550	0
262	20240408	142100	40813200	42550	42550	42550	42550	0
263	20240408	142000	40813200	42550	42550	42550	42550	0
264	20240408	141900	40813200	42550	42550	42550	42550	0
265	20240408	141800	40813200	42550	42550	42550	42550	0
266	20240408	141700	40813200	42550	42550	42550	42550	0
267	20240408	141600	40813200	42550	42550	42550	42550	0
268	20240408	141500	40813200	42550	42550	42550	42550	0
269	20240408	141400	40813200	42550	42550	42550	42550	0
270	20240408	141300	40813200	42550	42550	42550	42550	0
271	20240408	141200	40813200	42550	42550	42550	42550	0
272	20240408	141100	40813200	42550	42550	42550	42550	0
273	20240408	141000	40813200	42550	42550	42550	42550	0
274	20240408	140900	40813200	42550	42550	42550	42550	0
275	20240408	140800	40813200	42550	42550	42550	42550	0
276	20240408	140700	40813200	42550	42550	42550	42550	0
277	20240408	140600	40813200	42550	42550	42550	42550	0
278	20240408	140500	40813200	42550	42550	42550	42550	0
279	20240408	140400	40813200	42550	42550	42550	42550	0
280	20240408	140300	40813200	42550	42550	42550	42550	0
281	20240408	140200	40813200	42550	42550	42550	42550	1
282	20240408	140100	40770650	42550	42550	42550	42550	0
283	20240408	140000	40770650	42550	42550	42550	42550	0
284	20240408	135900	40770650	42550	42550	42550	42550	3
285	20240408	135800	40643000	42550	42550	42550	42550	0
286	20240408	135700	40643000	42550	42550	42550	42550	0
287	20240408	135600	40643000	42550	42550	42550	42550	0
288	20240408	135500	40643000	42550	42550	42550	42550	0
289	20240408	135400	40643000	42550	42550	42550	42550	0
290	20240408	135300	40643000	42550	42550	42550	42550	0
291	20240408	135200	40643000	42550	42550	42550	42550	8
292	20240408	135100	40302600	42550	42550	42550	42550	0
293	20240408	135000	40302600	42550	42550	42550	42550	0
294	20240408	134900	40302600	42550	42550	42550	42550	0
295	20240408	134800	40302600	42550	42550	42550	42550	0
296	20240408	134700	40302600	42550	42550	42550	42550	0
297	20240408	134600	40302600	42550	42550	42550	42550	0
298	20240408	134500	40302600	42550	42550	42550	42550	0
299	20240408	134400	40302600	42550	42550	42550	42550	0
300	20240408	134300	40302600	42550	42550	42550	42550	0
301	20240408	134200	40302600	42550	42550	42550	42550	1
302	20240408	134100	40260050	42550	42550	42550	42550	1
303	20240408	134000	40217500	42550	42550	42550	42550	2
304	20240408	133900	40132400	42550	42550	42550	42550	2
305	20240408	133800	40047300	42500	42500	42500	42500	0
306	20240408	133700	40047300	42500	42500	42500	42500	0
307	20240408	133600	40047300	42500	42500	42500	42500	31
308	20240408	133500	38729800	42500	42500	42500	42500	0
309	20240408	133400	38729800	42500	42500	42500	42500	0
310	20240408	133300	38729800	42500	42500	42500	42500	0
311	20240408	133200	38729800	42500	42500	42500	42500	0
312	20240408	133100	38729800	42500	42500	42500	42500	0
313	20240408	133000	38729800	42500	42500	42500	42500	0
314	20240408	132900	38729800	42500	42500	42500	42500	0
315	20240408	132800	38729800	42500	42500	42500	42500	0
316	20240408	132700	38729800	42500	42500	42500	42500	0
317	20240408	132600	38729800	42500	42500	42500	42500	0
318	20240408	132500	38729800	42500	42500	42500	42500	0
319	20240408	132400	38729800	42500	42500	42500	42500	8
320	20240408	132300	38389800	42450	42450	42450	42450	0
321	20240408	132200	38389800	42450	42450	42450	42450	0
322	20240408	132100	38389800	42450	42450	42450	42450	0
323	20240408	132000	38389800	42450	42450	42450	42450	0
324	20240408	131900	38389800	42450	42450	42450	42450	0
325	20240408	131800	38389800	42450	42450	42450	42450	1
326	20240408	131700	38347350	42500	42500	42500	42500	0
327	20240408	131600	38347350	42500	42500	42500	42500	0
328	20240408	131500	38347350	42500	42500	42500	42500	0
329	20240408	131400	38347350	42500	42500	42500	42500	0
330	20240408	131300	38347350	42500	42500	42500	42500	0
331	20240408	131200	38347350	42500	42500	42500	42500	0
332	20240408	131100	38347350	42500	42500	42500	42500	0
333	20240408	131000	38347350	42500	42500	42500	42500	0
334	20240408	130900	38347350	42500	42500	42500	42500	0
335	20240408	130800	38347350	42500	42500	42500	42500	0
336	20240408	130700	38347350	42500	42500	42500	42500	0
337	20240408	130600	38347350	42500	42500	42500	42500	0
338	20240408	130500	38347350	42500	42500	42500	42500	0
339	20240408	130400	38347350	42500	42500	42500	42500	0
340	20240408	130300	38347350	42500	42500	42500	42500	0
341	20240408	130200	38347350	42500	42500	42500	42500	0
342	20240408	130100	38347350	42500	42500	42500	42500	0
343	20240408	130000	38347350	42500	42500	42500	42500	1
344	20240408	125900	38304850	42500	42500	42500	42500	0
345	20240408	125800	38304850	42500	42500	42500	42500	0
346	20240408	125700	38304850	42500	42500	42500	42500	0
347	20240408	125600	38304850	42500	42500	42500	42500	0
348	20240408	125500	38304850	42500	42500	42500	42500	0
349	20240408	125400	38304850	42500	42500	42500	42500	0
350	20240408	125300	38304850	42500	42500	42500	42500	0
351	20240408	125200	38304850	42500	42500	42500	42500	0
352	20240408	125100	38304850	42500	42500	42500	42500	0
353	20240408	125000	38304850	42500	42500	42500	42500	0
354	20240408	124900	38304850	42500	42500	42500	42500	0
355	20240408	124800	38304850	42500	42500	42500	42500	0
356	20240408	124700	38304850	42500	42500	42500	42500	0
357	20240408	124600	38304850	42500	42500	42500	42500	0
358	20240408	124500	38304850	42500	42500	42500	42500	3
359	20240408	124400	38177350	42450	42450	42450	42450	0
360	20240408	124300	38177350	42450	42450	42450	42450	0
361	20240408	124200	38177350	42450	42450	42450	42450	0
362	20240408	124100	38177350	42450	42450	42450	42450	0
363	20240408	124000	38177350	42450	42450	42450	42450	0
364	20240408	123900	38177350	42450	42450	42450	42450	0
365	20240408	123800	38177350	42450	42450	42450	42450	0
366	20240408	123700	38177350	42450	42450	42450	42450	1
367	20240408	123600	38134900	42450	42450	42450	42450	5
368	20240408	123500	37922650	42450	42450	42450	42450	5
369	20240408	123400	37710400	42500	42500	42500	42500	0
370	20240408	123300	37710400	42500	42500	42500	42500	1
371	20240408	123200	37667900	42500	42500	42500	42500	20
372	20240408	123100	36817900	42500	42500	42500	42500	20
373	20240408	123000	35967900	42500	42500	42500	42500	0
374	20240408	122900	35967900	42500	42500	42500	42450	104
375	20240408	122800	31550400	42500	42500	42500	42500	0
376	20240408	122700	31550400	42500	42500	42500	42500	6
377	20240408	122600	31295400	42500	42500	42500	42500	0
378	20240408	122500	31295400	42500	42500	42500	42500	10
379	20240408	122400	30870400	42500	42500	42500	42500	0
380	20240408	122300	30870400	42500	42500	42500	42500	0
381	20240408	122200	30870400	42500	42450	42500	42450	80
382	20240408	122100	27472400	42500	42500	42500	42500	100
383	20240408	122000	23222400	42500	42500	42500	42500	0
384	20240408	121900	23222400	42500	42500	42500	42500	0
385	20240408	121800	23222400	42500	42500	42500	42500	0
386	20240408	121700	23222400	42500	42500	42500	42500	0
387	20240408	121600	23222400	42500	42500	42500	42500	0
388	20240408	121500	23222400	42500	42500	42500	42500	1
389	20240408	121400	23179900	42500	42650	42650	42500	194
390	20240408	121300	14926150	42700	42700	42700	42700	0
391	20240408	121200	14926150	42700	42700	42700	42700	0
392	20240408	121100	14926150	42700	42700	42700	42700	0
393	20240408	121000	14926150	42700	42700	42700	42700	0
394	20240408	120900	14926150	42700	42700	42700	42700	0
395	20240408	120800	14926150	42700	42700	42700	42700	0
396	20240408	120700	14926150	42700	42700	42700	42700	0
397	20240408	120600	14926150	42700	42700	42700	42700	0
398	20240408	120500	14926150	42700	42700	42700	42700	0
399	20240408	120400	14926150	42700	42700	42700	42700	0
400	20240408	120300	14926150	42700	42700	42700	42700	0
401	20240408	120200	14926150	42700	42700	42700	42700	0
402	20240408	120100	14926150	42700	42700	42700	42700	0
403	20240408	120000	14926150	42700	42700	42700	42700	0
404	20240408	115900	14926150	42700	42700	42700	42700	0
405	20240408	115800	14926150	42700	42700	42700	42700	0
406	20240408	115700	14926150	42700	42700	42700	42700	0
407	20240408	115600	14926150	42700	42700	42700	42700	0
408	20240408	115500	14926150	42700	42700	42700	42700	0
409	20240408	115400	14926150	42700	42700	42700	42700	0
410	20240408	115300	14926150	42700	42700	42700	42700	0
411	20240408	115200	14926150	42700	42700	42700	42700	0
412	20240408	115100	14926150	42700	42700	42700	42700	0
413	20240408	115000	14926150	42700	42700	42700	42700	0
414	20240408	114900	14926150	42700	42700	42700	42700	0
415	20240408	114800	14926150	42700	42700	42700	42700	1
416	20240408	114700	14883450	42700	42700	42700	42700	0
417	20240408	114600	14883450	42700	42700	42700	42700	0
418	20240408	114500	14883450	42700	42700	42700	42700	0
419	20240408	114400	14883450	42700	42700	42700	42700	0
420	20240408	114300	14883450	42700	42700	42700	42700	0
421	20240408	114200	14883450	42700	42700	42700	42700	0
422	20240408	114100	14883450	42700	42700	42700	42700	0
423	20240408	114000	14883450	42700	42700	42700	42700	0
424	20240408	113900	14883450	42700	42700	42700	42700	0
425	20240408	113800	14883450	42700	42700	42700	42700	0
426	20240408	113700	14883450	42700	42700	42700	42700	0
427	20240408	113600	14883450	42700	42700	42700	42700	0
428	20240408	113500	14883450	42700	42700	42700	42700	0
429	20240408	113400	14883450	42700	42700	42700	42700	0
430	20240408	113300	14883450	42700	42700	42700	42700	0
431	20240408	113200	14883450	42700	42700	42700	42700	0
432	20240408	113100	14883450	42700	42700	42700	42700	0
433	20240408	113000	14883450	42700	42700	42700	42700	0
434	20240408	112900	14883450	42700	42700	42700	42700	0
435	20240408	112800	14883450	42700	42700	42700	42700	0
436	20240408	112700	14883450	42700	42700	42700	42700	1
437	20240408	112600	14840750	42650	42650	42650	42650	0
438	20240408	112500	14840750	42650	42650	42650	42650	0
439	20240408	112400	14840750	42650	42650	42650	42650	0
440	20240408	112300	14840750	42650	42650	42650	42650	0
441	20240408	112200	14840750	42650	42650	42650	42650	0
442	20240408	112100	14840750	42650	42650	42650	42650	0
443	20240408	112000	14840750	42650	42650	42650	42650	0
444	20240408	111900	14840750	42650	42650	42650	42650	0
445	20240408	111800	14840750	42650	42650	42650	42650	0
446	20240408	111700	14840750	42650	42650	42650	42650	0
447	20240408	111600	14840750	42650	42650	42650	42650	0
448	20240408	111500	14840750	42650	42650	42650	42650	0
449	20240408	111400	14840750	42650	42650	42650	42650	0
450	20240408	111300	14840750	42650	42650	42650	42650	0
451	20240408	111200	14840750	42650	42650	42650	42650	0
452	20240408	111100	14840750	42650	42650	42650	42650	0
453	20240408	111000	14840750	42650	42650	42650	42650	0
454	20240408	110900	14840750	42650	42650	42650	42650	3
455	20240408	110800	14712800	42650	42650	42650	42650	0
456	20240408	110700	14712800	42650	42650	42650	42650	0
457	20240408	110600	14712800	42650	42650	42650	42650	0
458	20240408	110500	14712800	42650	42650	42650	42650	0
459	20240408	110400	14712800	42650	42650	42650	42650	0
460	20240408	110300	14712800	42650	42650	42650	42650	0
461	20240408	110200	14712800	42650	42650	42650	42650	0
462	20240408	110100	14712800	42650	42650	42650	42650	0
463	20240408	110000	14712800	42650	42650	42650	42650	0
464	20240408	105900	14712800	42650	42650	42650	42650	0
465	20240408	105800	14712800	42650	42650	42650	42650	0
466	20240408	105700	14712800	42650	42650	42650	42650	0
467	20240408	105600	14712800	42650	42650	42650	42650	0
468	20240408	105500	14712800	42650	42650	42650	42650	0
469	20240408	105400	14712800	42650	42650	42650	42650	0
470	20240408	105300	14712800	42650	42650	42650	42650	0
471	20240408	105200	14712800	42650	42650	42650	42650	0
472	20240408	105100	14712800	42650	42650	42650	42650	0
473	20240408	105000	14712800	42650	42650	42650	42650	0
474	20240408	104900	14712800	42650	42650	42650	42650	0
475	20240408	104800	14712800	42650	42650	42650	42650	0
476	20240408	104700	14712800	42650	42650	42650	42650	0
477	20240408	104600	14712800	42650	42650	42650	42650	0
478	20240408	104500	14712800	42650	42650	42650	42650	0
479	20240408	104400	14712800	42650	42650	42650	42650	0
480	20240408	104300	14712800	42650	42650	42650	42650	0
481	20240408	104200	14712800	42650	42650	42650	42650	0
482	20240408	104100	14712800	42650	42650	42650	42650	0
483	20240408	104000	14712800	42650	42650	42650	42650	0
484	20240408	103900	14712800	42650	42650	42650	42650	0
485	20240408	103800	14712800	42650	42650	42650	42650	0
486	20240408	103700	14712800	42650	42650	42650	42650	0
487	20240408	103600	14712800	42650	42650	42650	42650	5
488	20240408	103500	14499550	42700	42700	42700	42700	0
489	20240408	103400	14499550	42700	42700	42700	42700	0
490	20240408	103300	14499550	42700	42700	42700	42700	0
491	20240408	103200	14499550	42700	42700	42700	42700	0
492	20240408	103100	14499550	42700	42700	42700	42700	0
493	20240408	103000	14499550	42700	42700	42700	42700	0
494	20240408	102900	14499550	42700	42700	42700	42700	0
495	20240408	102800	14499550	42700	42700	42700	42700	0
496	20240408	102700	14499550	42700	42700	42700	42700	0
497	20240408	102600	14499550	42700	42700	42700	42700	0
498	20240408	102500	14499550	42700	42700	42700	42700	0
499	20240408	102400	14499550	42700	42700	42700	42700	0
500	20240408	102300	14499550	42700	42700	42700	42700	0
501	20240408	102200	14499550	42700	42700	42700	42700	0
502	20240408	102100	14499550	42700	42700	42700	42700	0
503	20240408	102000	14499550	42700	42700	42700	42700	0
504	20240408	101900	14499550	42700	42700	42700	42700	0
505	20240408	101800	14499550	42700	42700	42700	42700	0
506	20240408	101700	14499550	42700	42700	42700	42700	0
507	20240408	101600	14499550	42700	42700	42700	42700	0
508	20240408	101500	14499550	42700	42700	42700	42700	0
509	20240408	101400	14499550	42700	42700	42700	42700	0
510	20240408	101300	14499550	42700	42700	42700	42700	0
511	20240408	101200	14499550	42700	42700	42700	42700	2
512	20240408	101100	14414150	42700	42700	42700	42700	5
513	20240408	101000	14200650	42700	42700	42700	42700	0
514	20240408	100900	14200650	42700	42700	42700	42700	0
515	20240408	100800	14200650	42700	42700	42700	42700	0
516	20240408	100700	14200650	42700	42700	42700	42700	0
517	20240408	100600	14200650	42700	42700	42700	42700	0
518	20240408	100500	14200650	42700	42700	42700	42700	0
519	20240408	100400	14200650	42700	42700	42700	42700	0
520	20240408	100300	14200650	42700	42700	42700	42700	1
521	20240408	100200	14157950	42800	42800	42800	42800	0
522	20240408	100100	14157950	42800	42800	42800	42800	0
523	20240408	100000	14157950	42800	42800	42800	42800	1
524	20240408	095900	14115150	42700	42700	42700	42700	0
525	20240408	095800	14115150	42700	42700	42700	42700	0
526	20240408	095700	14115150	42700	42700	42700	42700	0
527	20240408	095600	14115150	42700	42700	42700	42700	0
528	20240408	095500	14115150	42700	42700	42700	42700	0
529	20240408	095400	14115150	42700	42700	42700	42700	0
530	20240408	095300	14115150	42700	42700	42700	42700	0
531	20240408	095200	14115150	42700	42700	42700	42700	0
532	20240408	095100	14115150	42700	42700	42700	42700	0
533	20240408	095000	14115150	42700	42700	42700	42700	2
534	20240408	094900	14029750	42800	42800	42800	42800	0
535	20240408	094800	14029750	42800	42800	42800	42800	0
536	20240408	094700	14029750	42800	42800	42800	42800	0
537	20240408	094600	14029750	42800	42800	42800	42800	0
538	20240408	094500	14029750	42800	42800	42800	42800	0
539	20240408	094400	14029750	42800	42800	42800	42800	0
540	20240408	094300	14029750	42800	42800	42800	42800	0
541	20240408	094200	14029750	42800	42800	42800	42800	1
542	20240408	094100	13986950	42800	42800	42800	42800	0
543	20240408	094000	13986950	42800	42800	42800	42800	0
544	20240408	093900	13986950	42800	42800	42800	42800	0
545	20240408	093800	13986950	42800	42800	42800	42800	0
546	20240408	093700	13986950	42800	42800	42800	42800	0
547	20240408	093600	13986950	42800	42800	42800	42800	0
548	20240408	093500	13986950	42800	42800	42800	42800	0
549	20240408	093400	13986950	42800	42800	42800	42800	0
550	20240408	093300	13986950	42800	42800	42800	42800	41
551	20240408	093200	12232150	42800	42800	42800	42800	1
552	20240408	093100	12189350	42800	42800	42800	42800	0
553	20240408	093000	12189350	42800	42800	42800	42800	0
554	20240408	092900	12189350	42800	42800	42800	42800	73
555	20240408	092800	9064950	42750	42750	42750	42750	0
556	20240408	092700	9064950	42750	42750	42750	42750	0
557	20240408	092600	9064950	42750	42750	42750	42750	0
558	20240408	092500	9064950	42750	42750	42750	42750	0
559	20240408	092400	9064950	42750	42750	42750	42750	0
560	20240408	092300	9064950	42750	42750	42750	42750	0
561	20240408	092200	9064950	42750	42750	42750	42750	0
562	20240408	092100	9064950	42750	42750	42750	42750	8
563	20240408	092000	8722950	42750	42750	42750	42750	0
564	20240408	091900	8722950	42750	42750	42750	42750	0
565	20240408	091800	8722950	42750	42750	42750	42750	0
566	20240408	091700	8722950	42750	42750	42750	42750	2
567	20240408	091600	8637450	42750	42750	42750	42750	29
568	20240408	091500	7397700	42600	42600	42600	42600	0
569	20240408	091400	7397700	42600	42600	42600	42600	0
570	20240408	091300	7397700	42600	42600	42600	42600	0
571	20240408	091200	7397700	42600	42600	42600	42600	1
572	20240408	091100	7355100	42550	42550	42550	42550	0
573	20240408	091000	7355100	42550	42550	42550	42550	0
574	20240408	090900	7355100	42550	42550	42550	42550	16
575	20240408	090800	6674300	42500	42500	42500	42500	0
576	20240408	090700	6674300	42500	42500	42500	42500	0
577	20240408	090600	6674300	42500	42500	42500	42500	0
578	20240408	090500	6674300	42500	42500	42500	42500	145
579	20240408	090400	511800	42650	42650	42650	42650	0
580	20240408	090300	511800	42650	42650	42650	42650	0
581	20240408	090200	511800	42650	42650	42650	42650	0
582	20240408	090100	511800	42650	42650	42650	42650	4
583	20240408	090000	341200	42650	42650	42650	42650	8