KissMeData/002840/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182300	668043200	196900	196900	196900	196900	1813
3	20250508	182200	668043200	196900	196900	196900	196900	0
4	20250508	182100	668043200	196900	196900	196900	196900	0
5	20250508	182000	668043200	196900	196900	196900	196900	0
6	20250508	181900	668043200	196900	196900	196900	196900	0
7	20250508	181800	668043200	196900	196900	196900	196900	0
8	20250508	181700	668043200	196900	196900	196900	196900	0
9	20250508	181600	668043200	196900	196900	196900	196900	0
10	20250508	181500	668043200	196900	196900	196900	196900	0
11	20250508	181400	668043200	196900	196900	196900	196900	0
12	20250508	181300	668043200	196900	196900	196900	196900	0
13	20250508	181200	668043200	196900	196900	196900	196900	0
14	20250508	181100	668043200	196900	196900	196900	196900	0
15	20250508	181000	668043200	196900	196900	196900	196900	0
16	20250508	180900	668043200	196900	196900	196900	196900	0
17	20250508	180800	668043200	196900	196900	196900	196900	0
18	20250508	180700	668043200	196900	196900	196900	196900	0
19	20250508	180600	668043200	196900	196900	196900	196900	0
20	20250508	180500	668043200	196900	196900	196900	196900	0
21	20250508	180400	668043200	196900	196900	196900	196900	0
22	20250508	180300	668043200	196900	196900	196900	196900	0
23	20250508	180200	668043200	196900	196900	196900	196900	0
24	20250508	180100	668043200	196900	196900	196900	196900	0
25	20250508	180000	668043200	196900	196900	196900	196900	0
26	20250508	175900	668043200	196900	196900	196900	196900	0
27	20250508	175800	668043200	196900	196900	196900	196900	0
28	20250508	175700	668043200	196900	196900	196900	196900	0
29	20250508	175600	668043200	196900	196900	196900	196900	0
30	20250508	175500	668043200	196900	196900	196900	196900	0
31	20250508	175400	668043200	196900	196900	196900	196900	0
32	20250508	175300	668043200	196900	196900	196900	196900	1813
33	20250508	175200	668043200	196900	196900	196900	196900	0
34	20250508	175100	668043200	196900	196900	196900	196900	0
35	20250508	175000	668043200	196900	196900	196900	196900	0
36	20250508	174900	668043200	196900	196900	196900	196900	0
37	20250508	174800	668043200	196900	196900	196900	196900	0
38	20250508	174700	668043200	196900	196900	196900	196900	0
39	20250508	174600	668043200	196900	196900	196900	196900	0
40	20250508	174500	668043200	196900	196900	196900	196900	0
41	20250508	174400	668043200	196900	196900	196900	196900	0
42	20250508	174300	668043200	196900	196900	196900	196900	0
43	20250508	174200	668043200	196900	196900	196900	196900	0
44	20250508	174100	668043200	196900	196900	196900	196900	0
45	20250508	174000	668043200	196900	196900	196900	196900	0
46	20250508	173900	668043200	196900	196900	196900	196900	0
47	20250508	173800	668043200	196900	196900	196900	196900	0
48	20250508	173700	668043200	196900	196900	196900	196900	0
49	20250508	173600	668043200	196900	196900	196900	196900	0
50	20250508	173500	668043200	196900	196900	196900	196900	0
51	20250508	173400	668043200	196900	196900	196900	196900	0
52	20250508	173300	668043200	196900	196900	196900	196900	0
53	20250508	173200	668043200	196900	196900	196900	196900	0
54	20250508	173100	668043200	196900	196900	196900	196900	0
55	20250508	173000	668043200	196900	196900	196900	196900	0
56	20250508	172900	668043200	196900	196900	196900	196900	0
57	20250508	172800	668043200	196900	196900	196900	196900	0
58	20250508	172700	668043200	196900	196900	196900	196900	0
59	20250508	172600	668043200	196900	196900	196900	196900	0
60	20250508	172500	668043200	196900	196900	196900	196900	0
61	20250508	172400	668043200	196900	196900	196900	196900	0
62	20250508	172300	668043200	196900	196900	196900	196900	1813
63	20250508	172200	668043200	196900	196900	196900	196900	0
64	20250508	172100	668043200	196900	196900	196900	196900	0
65	20250508	172000	668043200	196900	196900	196900	196900	0
66	20250508	171900	668043200	196900	196900	196900	196900	0
67	20250508	171800	668043200	196900	196900	196900	196900	0
68	20250508	171700	668043200	196900	196900	196900	196900	0
69	20250508	171600	668043200	196900	196900	196900	196900	0
70	20250508	171500	668043200	196900	196900	196900	196900	0
71	20250508	171400	668043200	196900	196900	196900	196900	0
72	20250508	171300	668043200	196900	196900	196900	196900	0
73	20250508	171200	668043200	196900	196900	196900	196900	0
74	20250508	171100	668043200	196900	196900	196900	196900	0
75	20250508	171000	668043200	196900	196900	196900	196900	0
76	20250508	170900	668043200	196900	196900	196900	196900	0
77	20250508	170800	668043200	196900	196900	196900	196900	0
78	20250508	170700	668043200	196900	196900	196900	196900	0
79	20250508	170600	668043200	196900	196900	196900	196900	0
80	20250508	170500	668043200	196900	196900	196900	196900	0
81	20250508	170400	668043200	196900	196900	196900	196900	0
82	20250508	170300	668043200	196900	196900	196900	196900	0
83	20250508	170200	668043200	196900	196900	196900	196900	0
84	20250508	170100	668043200	196900	196900	196900	196900	0
85	20250508	170000	668043200	196900	196900	196900	196900	0
86	20250508	165900	668043200	196900	196900	196900	196900	0
87	20250508	165800	668043200	196900	196900	196900	196900	0
88	20250508	165700	668043200	196900	196900	196900	196900	0
89	20250508	165600	668043200	196900	196900	196900	196900	0
90	20250508	165500	668043200	196900	196900	196900	196900	0
91	20250508	165400	668043200	196900	196900	196900	196900	0
92	20250508	165300	668043200	196900	196900	196900	196900	1813
93	20250508	165200	668043200	196900	196900	196900	196900	0
94	20250508	165100	668043200	196900	196900	196900	196900	0
95	20250508	165000	668043200	196900	196900	196900	196900	0
96	20250508	164900	668043200	196900	196900	196900	196900	0
97	20250508	164800	668043200	196900	196900	196900	196900	0
98	20250508	164700	668043200	196900	196900	196900	196900	0
99	20250508	164600	668043200	196900	196900	196900	196900	0
100	20250508	164500	668043200	196900	196900	196900	196900	0
101	20250508	164400	668043200	196900	196900	196900	196900	0
102	20250508	164300	668043200	196900	196900	196900	196900	0
103	20250508	164200	668043200	196900	196900	196900	196900	0
104	20250508	164100	668043200	196900	196900	196900	196900	0
105	20250508	164000	668043200	196900	196900	196900	196900	0
106	20250508	163900	668043200	196900	196900	196900	196900	0
107	20250508	163800	668043200	196900	196900	196900	196900	0
108	20250508	163700	668043200	196900	196900	196900	196900	0
109	20250508	163600	668043200	196900	196900	196900	196900	0
110	20250508	163500	668043200	196900	196900	196900	196900	0
111	20250508	163400	668043200	196900	196900	196900	196900	0
112	20250508	163300	668043200	196900	196900	196900	196900	0
113	20250508	163200	668043200	196900	196900	196900	196900	0
114	20250508	163100	668043200	196900	196900	196900	196900	0
115	20250508	163000	668043200	196900	196900	196900	196900	0
116	20250508	162900	668043200	196900	196900	196900	196900	0
117	20250508	162800	668043200	196900	196900	196900	196900	0
118	20250508	162700	668043200	196900	196900	196900	196900	0
119	20250508	162600	668043200	196900	196900	196900	196900	0
120	20250508	162500	668043200	196900	196900	196900	196900	0
121	20250508	162400	668043200	196900	196900	196900	196900	0
122	20250508	162300	668043200	196900	196900	196900	196900	1813
123	20250508	162200	668043200	196900	196900	196900	196900	0
124	20250508	162100	668043200	196900	196900	196900	196900	0
125	20250508	162000	668043200	196900	196900	196900	196900	0
126	20250508	161900	668043200	196900	196900	196900	196900	0
127	20250508	161800	668043200	196900	196900	196900	196900	0
128	20250508	161700	668043200	196900	196900	196900	196900	0
129	20250508	161600	668043200	196900	196900	196900	196900	0
130	20250508	161500	668043200	196900	196900	196900	196900	0
131	20250508	161400	668043200	196900	196900	196900	196900	0
132	20250508	161300	668043200	196900	196900	196900	196900	0
133	20250508	161200	668043200	196900	196900	196900	196900	0
134	20250508	161100	668043200	196900	196900	196900	196900	0
135	20250508	161000	668043200	196900	196900	196900	196900	0
136	20250508	160900	668043200	196900	196900	196900	196900	0
137	20250508	160800	668043200	196900	196900	196900	196900	0
138	20250508	160700	668043200	196900	196900	196900	196900	0
139	20250508	160600	668043200	196900	196900	196900	196900	0
140	20250508	160500	668043200	196900	196900	196900	196900	0
141	20250508	160400	668043200	196900	196900	196900	196900	0
142	20250508	160300	668043200	196900	196900	196900	196900	0
143	20250508	160200	668043200	196900	196900	196900	196900	0
144	20250508	160100	668043200	196900	196900	196900	196900	0
145	20250508	160000	668043200	196900	196900	196900	196900	0
146	20250508	155900	668043200	196900	196900	196900	196900	0
147	20250508	155800	668043200	196900	196900	196900	196900	0
148	20250508	155700	668043200	196900	196900	196900	196900	0
149	20250508	155600	668043200	196900	196900	196900	196900	0
150	20250508	155500	668043200	196900	196900	196900	196900	0
151	20250508	155400	668043200	196900	196900	196900	196900	0
152	20250508	155300	668043200	196900	196900	196900	196900	1813
153	20250508	155200	668043200	196900	196900	196900	196900	0
154	20250508	155100	668043200	196900	196900	196900	196900	0
155	20250508	155000	668043200	196900	196900	196900	196900	0
156	20250508	154900	668043200	196900	196900	196900	196900	0
157	20250508	154800	668043200	196900	196900	196900	196900	0
158	20250508	154700	668043200	196900	196900	196900	196900	0
159	20250508	154600	668043200	196900	196900	196900	196900	0
160	20250508	154500	668043200	196900	196900	196900	196900	0
161	20250508	154400	668043200	196900	196900	196900	196900	0
162	20250508	154300	668043200	196900	196900	196900	196900	0
163	20250508	154200	668043200	196900	196900	196900	196900	0
164	20250508	154100	668043200	196900	196900	196900	196900	0
165	20250508	154000	668043200	196900	196900	196900	196900	0
166	20250508	153900	668043200	196900	196900	196900	196900	0
167	20250508	153800	668043200	196900	196900	196900	196900	0
168	20250508	153700	668043200	196900	196900	196900	196900	0
169	20250508	153600	668043200	196900	196900	196900	196900	0
170	20250508	153500	668043200	196900	196900	196900	196900	0
171	20250508	153400	668043200	196900	196900	196900	196900	0
172	20250508	153300	668043200	196900	196900	196900	196900	0
173	20250508	153200	668043200	196900	196900	196900	196900	1813
174	20250508	153100	311063500	191600	191600	191600	191600	0
175	20250508	153000	311063500	191600	191600	191600	191600	0
176	20250508	152900	311063500	191600	191600	191600	191600	0
177	20250508	152800	311063500	191600	191600	191600	191600	0
178	20250508	152700	311063500	191600	191600	191600	191600	0
179	20250508	152600	311063500	191600	191600	191600	191600	0
180	20250508	152500	311063500	191600	191600	191600	191600	0
181	20250508	152400	311063500	191600	191600	191600	191600	0
182	20250508	152300	311063500	191600	191600	191600	191600	0
183	20250508	152200	311063500	191600	191600	191600	191600	0
184	20250508	152100	311063500	191600	191600	191600	191600	0
185	20250508	152000	311063500	191600	191600	191600	191600	0
186	20250508	151900	311063500	191600	190400	191600	190400	113
187	20250508	151800	289473500	190400	190800	190800	190400	15
188	20250508	151700	286611900	190800	190200	190800	190200	152
189	20250508	151600	257664100	190200	189800	190200	189800	19
190	20250508	151500	254054300	190200	190200	190200	190200	0
191	20250508	151400	254054300	190200	190200	190200	190200	0
192	20250508	151300	254054300	190200	190200	190200	190200	0
193	20250508	151200	254054300	190200	190200	190200	190200	0
194	20250508	151100	254054300	190200	190200	190200	190200	3
195	20250508	151000	253483700	190200	190200	190200	190200	1
196	20250508	150900	253293500	190200	190000	190200	190000	11
197	20250508	150800	251201900	190200	190200	190200	190200	0
198	20250508	150700	251201900	190200	190200	190200	190200	1
199	20250508	150600	251011700	190000	190000	190000	190000	0
200	20250508	150500	251011700	190000	190000	190000	190000	0
201	20250508	150400	251011700	190000	190000	190000	190000	0
202	20250508	150300	251011700	190000	190000	190000	190000	1
203	20250508	150200	250821700	190100	190100	190100	190100	2
204	20250508	150100	250441500	190400	190400	190400	190400	4
205	20250508	150000	249679900	190400	190400	190400	190400	5
206	20250508	145900	248727900	190500	190500	190500	190500	0
207	20250508	145800	248727900	190500	190500	190500	190500	1
208	20250508	145700	248537400	190500	190500	190500	190500	0
209	20250508	145600	248537400	190500	190500	190500	190500	4
210	20250508	145500	247775400	190500	190600	190600	190500	16
211	20250508	145400	244727300	190500	190500	190500	190500	0
212	20250508	145300	244727300	190500	190500	190500	190500	2
213	20250508	145200	244346300	190500	190500	190500	190500	0
214	20250508	145100	244346300	190500	190500	190500	190500	26
215	20250508	145000	239393300	190500	190500	190500	190500	53
216	20250508	144900	229296800	190500	190600	190600	190500	58
217	20250508	144800	218245200	190600	190600	190600	190600	4
218	20250508	144700	217482800	190600	190600	190600	190600	0
219	20250508	144600	217482800	190600	190600	190600	190600	0
220	20250508	144500	217482800	190600	190600	190600	190600	10
221	20250508	144400	215576800	190600	190600	190600	190600	0
222	20250508	144300	215576800	190600	190600	190600	190600	4
223	20250508	144200	214814400	190600	190600	190600	190600	0
224	20250508	144100	214814400	190600	190600	190600	190600	0
225	20250508	144000	214814400	190600	190600	190600	190600	1
226	20250508	143900	214623800	190600	190500	190600	190500	28
227	20250508	143800	209289000	190500	190500	190500	190500	0
228	20250508	143700	209289000	190500	190500	190500	190500	0
229	20250508	143600	209289000	190500	190500	190500	190500	3
230	20250508	143500	208717500	190500	190500	190500	190500	0
231	20250508	143400	208717500	190500	190500	190500	190500	0
232	20250508	143300	208717500	190500	190500	190500	190500	0
233	20250508	143200	208717500	190500	190500	190500	190500	0
234	20250508	143100	208717500	190500	190500	190500	190500	0
235	20250508	143000	208717500	190500	190500	190500	190500	3
236	20250508	142900	208146000	190600	190600	190600	190600	1
237	20250508	142800	207955400	190600	190600	190600	190600	1
238	20250508	142700	207764800	190600	190600	190600	190600	1
239	20250508	142600	207574200	190600	190600	190600	190600	0
240	20250508	142500	207574200	190600	190600	190600	190600	1
241	20250508	142400	207383600	190600	190600	190600	190600	1
242	20250508	142300	207193000	190600	190600	190600	190600	1
243	20250508	142200	207002400	190600	190600	190600	190600	1
244	20250508	142100	206811800	190600	190600	190600	190600	1
245	20250508	142000	206621200	190600	190600	190600	190600	0
246	20250508	141900	206621200	190600	190600	190600	190600	1
247	20250508	141800	206430600	190600	190600	190600	190600	1
248	20250508	141700	206240000	190600	190600	190600	190600	1
249	20250508	141600	206049400	190600	190600	190600	190600	1
250	20250508	141500	205858800	190600	190600	190600	190600	1
251	20250508	141400	205668200	190600	190600	190600	190600	1
252	20250508	141300	205477600	190500	190500	190500	190500	2
253	20250508	141200	205096600	190600	190600	190600	190600	1
254	20250508	141100	204906000	190600	190600	190600	190600	1
255	20250508	141000	204715400	190600	190600	190600	190600	1
256	20250508	140900	204524800	190600	190600	190600	190600	4
257	20250508	140800	203762400	190600	190600	190600	190600	1
258	20250508	140700	203571800	190400	190600	190600	190400	9
259	20250508	140600	201858000	190600	190600	190600	190600	1
260	20250508	140500	201667400	190700	190700	190700	190700	1
261	20250508	140400	201476700	190700	190700	190700	190700	0
262	20250508	140300	201476700	190700	190700	190700	190700	1
263	20250508	140200	201286000	190700	190700	190700	190700	1
264	20250508	140100	201095300	190700	190700	190700	190700	1
265	20250508	140000	200904600	190700	190700	190700	190700	1
266	20250508	135900	200713900	190700	190700	190700	190700	0
267	20250508	135800	200713900	190700	190700	190700	190700	1
268	20250508	135700	200523200	190700	190700	190700	190700	1
269	20250508	135600	200332500	190700	190700	190700	190700	1
270	20250508	135500	200141800	190700	190700	190700	190700	1
271	20250508	135400	199951100	190700	190700	190700	190700	1
272	20250508	135300	199760400	190700	190700	190700	190700	0
273	20250508	135200	199760400	190700	190700	190700	190700	1
274	20250508	135100	199569700	190700	190700	190700	190700	1
275	20250508	135000	199379000	190700	190700	190700	190700	1
276	20250508	134900	199188300	190700	190700	190700	190700	1
277	20250508	134800	198997600	190700	190700	190700	190700	0
278	20250508	134700	198997600	190700	190700	190700	190700	1
279	20250508	134600	198806900	190700	190400	190700	190400	2
280	20250508	134500	198425800	190400	190700	190700	190400	6
281	20250508	134400	197283100	190700	190700	190700	190700	1
282	20250508	134300	197092400	190700	190700	190700	190700	0
283	20250508	134200	197092400	190700	190700	190700	190700	1
284	20250508	134100	196901700	190700	190700	190700	190700	1
285	20250508	134000	196711000	190700	190700	190700	190700	1
286	20250508	133900	196520300	190700	190700	190700	190700	1
287	20250508	133800	196329600	190700	190700	190700	190700	7
288	20250508	133700	194994700	190700	190400	190700	190400	32
289	20250508	133600	188899200	190400	190300	190400	190300	3
290	20250508	133500	188328200	190300	190200	190300	190200	4
291	20250508	133400	187567200	190300	190300	190300	190300	1
292	20250508	133300	187376900	190300	190200	190300	190200	4
293	20250508	133200	186616000	190300	190300	190300	190300	0
294	20250508	133100	186616000	190300	190300	190300	190300	11
295	20250508	133000	184522700	190300	190200	190300	190200	12
296	20250508	132900	182240200	190000	189800	190000	189800	10
297	20250508	132800	180340500	189400	190000	190000	189200	110
298	20250508	132700	159492600	190000	190000	190000	190000	1
299	20250508	132600	159302600	189800	189800	189800	189800	0
300	20250508	132500	159302600	189800	189800	189800	189800	2
301	20250508	132400	158923000	189800	189800	189800	189800	0
302	20250508	132300	158923000	189800	189800	189800	189800	0
303	20250508	132200	158923000	189800	189800	189800	189800	6
304	20250508	132100	157784200	189600	189600	189600	189600	2
305	20250508	132000	157405000	189800	189800	189800	189800	0
306	20250508	131900	157405000	189800	189800	189800	189800	0
307	20250508	131800	157405000	189800	189800	189800	189800	0
308	20250508	131700	157405000	189800	189800	189800	189800	0
309	20250508	131600	157405000	189800	189800	189800	189800	0
310	20250508	131500	157405000	189800	189800	189800	189800	0
311	20250508	131400	157405000	189800	189800	189800	189800	0
312	20250508	131300	157405000	189800	189800	189800	189800	0
313	20250508	131200	157405000	189800	189800	189800	189800	3
314	20250508	131100	156835600	189800	189800	189800	189800	0
315	20250508	131000	156835600	189800	189800	189800	189800	0
316	20250508	130900	156835600	189800	189800	189800	189800	0
317	20250508	130800	156835600	189800	189800	189800	189800	0
318	20250508	130700	156835600	189800	189800	189800	189800	0
319	20250508	130600	156835600	189800	189800	189800	189800	0
320	20250508	130500	156835600	189800	189800	189800	189800	0
321	20250508	130400	156835600	189800	189800	189800	189800	0
322	20250508	130300	156835600	189800	189800	189800	189800	0
323	20250508	130200	156835600	189800	189800	189800	189800	0
324	20250508	130100	156835600	189800	189800	189800	189800	0
325	20250508	130000	156835600	189800	189800	189800	189800	0
326	20250508	125900	156835600	189800	189800	189800	189800	0
327	20250508	125800	156835600	189800	189800	189800	189800	0
328	20250508	125700	156835600	189800	189800	189800	189800	0
329	20250508	125600	156835600	189800	189800	189800	189800	0
330	20250508	125500	156835600	189800	189800	189800	189800	0
331	20250508	125400	156835600	189800	189800	189800	189800	0
332	20250508	125300	156835600	189800	189800	189800	189800	0
333	20250508	125200	156835600	189800	189800	189800	189800	2
334	20250508	125100	156456000	189800	189800	189800	189800	0
335	20250508	125000	156456000	189800	189800	189800	189800	0
336	20250508	124900	156456000	189800	189800	189800	189800	0
337	20250508	124800	156456000	189800	189800	189800	189800	4
338	20250508	124700	155696800	189800	189800	189800	189800	0
339	20250508	124600	155696800	189800	189800	189800	189800	0
340	20250508	124500	155696800	189800	189800	189800	189800	18
341	20250508	124400	152280400	189800	189900	189900	189400	29
342	20250508	124300	146779400	189900	189900	189900	189900	0
343	20250508	124200	146779400	189900	189900	189900	189900	0
344	20250508	124100	146779400	189900	189900	189900	189900	0
345	20250508	124000	146779400	189900	189900	189900	189900	0
346	20250508	123900	146779400	189900	189900	189900	189900	0
347	20250508	123800	146779400	189900	189900	189900	189900	0
348	20250508	123700	146779400	189900	189900	189900	189900	0
349	20250508	123600	146779400	189900	189900	189900	189900	0
350	20250508	123500	146779400	189900	189900	189900	189900	10
351	20250508	123400	144880400	189900	189900	189900	189900	0
352	20250508	123300	144880400	189900	189900	189900	189900	0
353	20250508	123200	144880400	189900	189900	189900	189900	0
354	20250508	123100	144880400	189900	189900	189900	189900	0
355	20250508	123000	144880400	189900	189900	189900	189900	0
356	20250508	122900	144880400	189900	189900	189900	189900	0
357	20250508	122800	144880400	189900	189900	189900	189900	0
358	20250508	122700	144880400	189900	189900	189900	189900	0
359	20250508	122600	144880400	189900	189900	189900	189900	0
360	20250508	122500	144880400	189900	189900	189900	189900	0
361	20250508	122400	144880400	189900	189900	189900	189900	0
362	20250508	122300	144880400	189900	189900	189900	189900	0
363	20250508	122200	144880400	189900	189900	189900	189900	0
364	20250508	122100	144880400	189900	189900	189900	189900	0
365	20250508	122000	144880400	189900	189900	189900	189900	0
366	20250508	121900	144880400	189900	189900	189900	189900	2
367	20250508	121800	144500600	190000	190000	190000	190000	0
368	20250508	121700	144500600	190000	190000	190000	190000	0
369	20250508	121600	144500600	190000	190000	190000	190000	2
370	20250508	121500	144120600	190000	190000	190000	190000	0
371	20250508	121400	144120600	190000	190000	190000	190000	2
372	20250508	121300	143740600	190000	189800	190000	189800	13
373	20250508	121200	141272600	189300	189300	189300	189300	1
374	20250508	121100	141083300	189300	189300	189300	189300	6
375	20250508	121000	139947500	189100	189100	189100	189100	0
376	20250508	120900	139947500	189100	189100	189100	189100	0
377	20250508	120800	139947500	189100	189100	189100	189100	0
378	20250508	120700	139947500	189100	189100	189100	189100	1
379	20250508	120600	139758400	189100	189100	189100	189100	0
380	20250508	120500	139758400	189100	189100	189100	189100	0
381	20250508	120400	139758400	189100	189100	189100	189100	0
382	20250508	120300	139758400	189100	189100	189100	189100	0
383	20250508	120200	139758400	189100	189100	189100	189100	0
384	20250508	120100	139758400	189100	189100	189100	189100	0
385	20250508	120000	139758400	189100	189100	189100	189100	0
386	20250508	115900	139758400	189100	189100	189100	189100	0
387	20250508	115800	139758400	189100	189100	189100	189100	0
388	20250508	115700	139758400	189100	189100	189100	189100	0
389	20250508	115600	139758400	189100	189100	189100	189100	0
390	20250508	115500	139758400	189100	189100	189100	189100	0
391	20250508	115400	139758400	189100	189100	189100	189100	0
392	20250508	115300	139758400	189100	189100	189100	189100	0
393	20250508	115200	139758400	189100	189100	189100	189100	0
394	20250508	115100	139758400	189100	189100	189100	189100	0
395	20250508	115000	139758400	189100	189100	189100	189100	1
396	20250508	114900	139569300	189800	189800	189800	189800	0
397	20250508	114800	139569300	189800	189800	189800	189800	0
398	20250508	114700	139569300	189800	189800	189800	189800	0
399	20250508	114600	139569300	189800	189800	189800	189800	0
400	20250508	114500	139569300	189800	189800	189800	189800	0
401	20250508	114400	139569300	189800	189800	189800	189800	0
402	20250508	114300	139569300	189800	189800	189800	189800	0
403	20250508	114200	139569300	189800	189800	189800	189800	0
404	20250508	114100	139569300	189800	189800	189800	189800	0
405	20250508	114000	139569300	189800	189800	189800	189800	0
406	20250508	113900	139569300	189800	189800	189800	189800	0
407	20250508	113800	139569300	189800	189800	189800	189800	2
408	20250508	113700	139189700	189100	189100	189100	189100	0
409	20250508	113600	139189700	189100	189100	189100	189100	0
410	20250508	113500	139189700	189100	189100	189100	189100	0
411	20250508	113400	139189700	189100	189100	189100	189100	0
412	20250508	113300	139189700	189100	189100	189100	189100	0
413	20250508	113200	139189700	189100	189100	189100	189100	0
414	20250508	113100	139189700	189100	189100	189100	189100	0
415	20250508	113000	139189700	189100	189100	189100	189100	0
416	20250508	112900	139189700	189100	189100	189100	189100	0
417	20250508	112800	139189700	189100	189800	189800	189100	7
418	20250508	112700	137862500	189800	189800	189800	189800	5
419	20250508	112600	136913500	189800	189800	189800	189800	0
420	20250508	112500	136913500	189800	189800	189800	189800	0
421	20250508	112400	136913500	189800	189800	189800	189800	0
422	20250508	112300	136913500	189800	189800	189800	189800	0
423	20250508	112200	136913500	189800	189800	189800	189800	0
424	20250508	112100	136913500	189800	189800	189800	189800	0
425	20250508	112000	136913500	189800	189800	189800	189800	0
426	20250508	111900	136913500	189800	189800	189800	189800	2
427	20250508	111800	136533900	189800	189800	189800	189800	2
428	20250508	111700	136154300	189800	189800	189800	189800	0
429	20250508	111600	136154300	189800	189800	189800	189800	0
430	20250508	111500	136154300	189800	189800	189800	189800	0
431	20250508	111400	136154300	189800	189800	189800	189800	0
432	20250508	111300	136154300	189800	189800	189800	189800	0
433	20250508	111200	136154300	189800	189800	189800	189800	1
434	20250508	111100	135964500	189300	189300	189300	189300	0
435	20250508	111000	135964500	189300	189300	189300	189300	0
436	20250508	110900	135964500	189300	189300	189300	189300	0
437	20250508	110800	135964500	189300	189300	189300	189300	0
438	20250508	110700	135964500	189300	189300	189300	189300	0
439	20250508	110600	135964500	189300	189300	189300	189300	0
440	20250508	110500	135964500	189300	189000	189300	189000	2
441	20250508	110400	135586200	188700	188700	188700	188700	0
442	20250508	110300	135586200	188700	188700	188700	188700	0
443	20250508	110200	135586200	188700	188700	188700	188700	15
444	20250508	110100	132755700	188700	188700	188700	188700	19
445	20250508	110000	129170400	188600	188600	188600	188600	0
446	20250508	105900	129170400	188600	188600	188600	188600	0
447	20250508	105800	129170400	188600	188600	188600	188600	0
448	20250508	105700	129170400	188600	188600	188600	188600	4
449	20250508	105600	128416000	188600	188600	188600	188600	0
450	20250508	105500	128416000	188600	188600	188600	188600	0
451	20250508	105400	128416000	188600	188600	188600	188600	0
452	20250508	105300	128416000	188600	188600	188600	188600	0
453	20250508	105200	128416000	188600	188600	188600	188600	0
454	20250508	105100	128416000	188600	188600	188600	188600	0
455	20250508	105000	128416000	188600	188600	188600	188600	0
456	20250508	104900	128416000	188600	188600	188600	188600	0
457	20250508	104800	128416000	188600	188600	188600	188600	0
458	20250508	104700	128416000	188600	188600	188600	188600	0
459	20250508	104600	128416000	188600	188600	188600	188600	0
460	20250508	104500	128416000	188600	188600	188600	188600	0
461	20250508	104400	128416000	188600	188600	188600	188600	7
462	20250508	104300	127095800	189000	189000	189000	189000	0
463	20250508	104200	127095800	189000	189000	189000	189000	0
464	20250508	104100	127095800	189000	189000	189000	189000	0
465	20250508	104000	127095800	189000	189000	189000	189000	0
466	20250508	103900	127095800	189000	189000	189000	189000	0
467	20250508	103800	127095800	189000	189000	189000	189000	0
468	20250508	103700	127095800	189000	189000	189000	189000	0
469	20250508	103600	127095800	189000	189000	189000	189000	0
470	20250508	103500	127095800	189000	189000	189000	189000	0
471	20250508	103400	127095800	189000	189000	189000	189000	0
472	20250508	103300	127095800	189000	189000	189000	189000	0
473	20250508	103200	127095800	189000	189000	189000	189000	0
474	20250508	103100	127095800	189000	189000	189000	189000	0
475	20250508	103000	127095800	189000	189000	189000	189000	0
476	20250508	102900	127095800	189000	189000	189000	189000	0
477	20250508	102800	127095800	189000	189000	189000	189000	2
478	20250508	102700	126717800	188900	188900	188900	188900	0
479	20250508	102600	126717800	188900	188900	188900	188900	0
480	20250508	102500	126717800	188900	188900	188900	188900	1
481	20250508	102400	126528900	189000	189000	189000	189000	0
482	20250508	102300	126528900	189000	188700	189000	188700	3
483	20250508	102200	125962500	188500	188600	188600	188500	30
484	20250508	102100	120306000	188300	188300	188300	188300	0
485	20250508	102000	120306000	188300	188300	188300	188300	0
486	20250508	101900	120306000	188300	188300	188300	188300	0
487	20250508	101800	120306000	188300	188300	188300	188300	0
488	20250508	101700	120306000	188300	188300	188300	188300	0
489	20250508	101600	120306000	188300	188300	188300	188300	0
490	20250508	101500	120306000	188300	188300	188300	188300	0
491	20250508	101400	120306000	188300	188300	188300	188300	0
492	20250508	101300	120306000	188300	188300	188300	188300	0
493	20250508	101200	120306000	188300	188300	188300	188300	0
494	20250508	101100	120306000	188300	188300	188300	188300	0
495	20250508	101000	120306000	188300	188300	188300	188300	0
496	20250508	100900	120306000	188300	188300	188300	188300	0
497	20250508	100800	120306000	188300	188300	188300	188300	0
498	20250508	100700	120306000	188300	188300	188300	188300	0
499	20250508	100600	120306000	188300	188300	188300	188300	0
500	20250508	100500	120306000	188300	188300	188300	188300	0
501	20250508	100400	120306000	188300	188300	188300	188300	0
502	20250508	100300	120306000	188300	188300	188300	188300	0
503	20250508	100200	120306000	188300	188300	188300	188300	0
504	20250508	100100	120306000	188300	188300	188300	188300	1
505	20250508	100000	120117700	188100	188100	188100	188100	0
506	20250508	095900	120117700	188100	188100	188100	188100	0
507	20250508	095800	120117700	188100	188100	188100	188100	0
508	20250508	095700	120117700	188100	188100	188100	188100	10
509	20250508	095600	118236700	188100	188100	188100	188100	2
510	20250508	095500	117860500	188000	188000	188000	188000	0
511	20250508	095400	117860500	188000	188000	188000	188000	0
512	20250508	095300	117860500	188000	188000	188000	188000	0
513	20250508	095200	117860500	188000	188000	188000	188000	0
514	20250508	095100	117860500	188000	188000	188000	188000	0
515	20250508	095000	117860500	188000	188000	188000	188000	0
516	20250508	094900	117860500	188000	188000	188000	188000	0
517	20250508	094800	117860500	188000	188000	188000	188000	1
518	20250508	094700	117672500	188300	188300	188300	188300	0
519	20250508	094600	117672500	188300	188300	188300	188300	0
520	20250508	094500	117672500	188300	188300	188300	188300	0
521	20250508	094400	117672500	188300	188300	188300	188300	0
522	20250508	094300	117672500	188300	188300	188300	188300	0
523	20250508	094200	117672500	188300	188300	188300	188300	0
524	20250508	094100	117672500	188300	188300	188300	188300	0
525	20250508	094000	117672500	188300	188300	188300	188300	5
526	20250508	093900	116731000	188300	188300	188300	188300	0
527	20250508	093800	116731000	188300	188300	188300	188300	0
528	20250508	093700	116731000	188300	188300	188300	188300	0
529	20250508	093600	116731000	188300	188300	188300	188300	10
530	20250508	093500	114848000	188200	188200	188200	188200	0
531	20250508	093400	114848000	188200	188200	188200	188200	0
532	20250508	093300	114848000	188200	188200	188200	188200	0
533	20250508	093200	114848000	188200	188200	188200	188200	0
534	20250508	093100	114848000	188200	188200	188200	188200	0
535	20250508	093000	114848000	188200	188200	188200	188200	0
536	20250508	092900	114848000	188200	188200	188200	188200	0
537	20250508	092800	114848000	188200	188200	188200	188200	0
538	20250508	092700	114848000	188200	188200	188200	188200	0
539	20250508	092600	114848000	188200	188200	188200	188200	0
540	20250508	092500	114848000	188200	188200	188200	188200	0
541	20250508	092400	114848000	188200	188200	188200	188200	0
542	20250508	092300	114848000	188200	188200	188200	188200	0
543	20250508	092200	114848000	188200	188200	188200	188200	0
544	20250508	092100	114848000	188200	188200	188200	188200	0
545	20250508	092000	114848000	188200	188200	188200	188200	0
546	20250508	091900	114848000	188200	188200	188200	188200	182
547	20250508	091800	80595600	188200	188200	188200	188200	0
548	20250508	091700	80595600	188200	188200	188200	188200	12
549	20250508	091600	78337200	189000	189000	189000	189000	0
550	20250508	091500	78337200	189000	189000	189000	189000	0
551	20250508	091400	78337200	189000	189000	189000	189000	1
552	20250508	091300	78148200	189000	189000	189000	189000	0
553	20250508	091200	78148200	189000	189000	189000	189000	1
554	20250508	091100	77959200	189000	189000	189000	189000	0
555	20250508	091000	77959200	189000	189000	189000	189000	1
556	20250508	090900	77770200	189000	189000	189000	189000	0
557	20250508	090800	77770200	189000	189000	189000	189000	1
558	20250508	090700	77581200	188300	188300	188300	188300	0
559	20250508	090600	77581200	188300	188300	189000	188300	4
560	20250508	090500	76827300	189300	189300	189300	189300	0
561	20250508	090400	76827300	189300	189300	189300	189300	1
562	20250508	090300	76638000	188300	188300	188800	188300	7
563	20250508	090200	75317900	190700	190700	190700	190700	1
564	20250508	090100	75127200	188300	188300	188300	188300	2
565	20250508	090000	74750600	189000	188200	192900	188200	397