KissMeData/004690/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182800	312231200	92300	92300	92300	92300	451
3	20250508	182700	312231200	92300	92300	92300	92300	0
4	20250508	182600	312231200	92300	92300	92300	92300	0
5	20250508	182500	312231200	92300	92300	92300	92300	0
6	20250508	182400	312231200	92300	92300	92300	92300	0
7	20250508	182300	312231200	92300	92300	92300	92300	0
8	20250508	182200	312231200	92300	92300	92300	92300	0
9	20250508	182100	312231200	92300	92300	92300	92300	0
10	20250508	182000	312231200	92300	92300	92300	92300	0
11	20250508	181900	312231200	92300	92300	92300	92300	0
12	20250508	181800	312231200	92300	92300	92300	92300	0
13	20250508	181700	312231200	92300	92300	92300	92300	0
14	20250508	181600	312231200	92300	92300	92300	92300	0
15	20250508	181500	312231200	92300	92300	92300	92300	0
16	20250508	181400	312231200	92300	92300	92300	92300	0
17	20250508	181300	312231200	92300	92300	92300	92300	0
18	20250508	181200	312231200	92300	92300	92300	92300	0
19	20250508	181100	312231200	92300	92300	92300	92300	0
20	20250508	181000	312231200	92300	92300	92300	92300	0
21	20250508	180900	312231200	92300	92300	92300	92300	0
22	20250508	180800	312231200	92300	92300	92300	92300	0
23	20250508	180700	312231200	92300	92300	92300	92300	0
24	20250508	180600	312231200	92300	92300	92300	92300	0
25	20250508	180500	312231200	92300	92300	92300	92300	0
26	20250508	180400	312231200	92300	92300	92300	92300	0
27	20250508	180300	312231200	92300	92300	92300	92300	0
28	20250508	180200	312231200	92300	92300	92300	92300	0
29	20250508	180100	312231200	92300	92300	92300	92300	0
30	20250508	180000	312231200	92300	92300	92300	92300	0
31	20250508	175900	312231200	92300	92300	92300	92300	0
32	20250508	175800	312231200	92300	92300	92300	92300	451
33	20250508	175700	312231200	92300	92300	92300	92300	0
34	20250508	175600	312231200	92300	92300	92300	92300	0
35	20250508	175500	312231200	92300	92300	92300	92300	0
36	20250508	175400	312231200	92300	92300	92300	92300	0
37	20250508	175300	312231200	92300	92300	92300	92300	0
38	20250508	175200	312231200	92300	92300	92300	92300	0
39	20250508	175100	312231200	92300	92300	92300	92300	0
40	20250508	175000	312231200	92300	92300	92300	92300	0
41	20250508	174900	312231200	92300	92300	92300	92300	0
42	20250508	174800	312231200	92300	92300	92300	92300	0
43	20250508	174700	312231200	92300	92300	92300	92300	0
44	20250508	174600	312231200	92300	92300	92300	92300	0
45	20250508	174500	312231200	92300	92300	92300	92300	0
46	20250508	174400	312231200	92300	92300	92300	92300	0
47	20250508	174300	312231200	92300	92300	92300	92300	0
48	20250508	174200	312231200	92300	92300	92300	92300	0
49	20250508	174100	312231200	92300	92300	92300	92300	0
50	20250508	174000	312231200	92300	92300	92300	92300	0
51	20250508	173900	312231200	92300	92300	92300	92300	0
52	20250508	173800	312231200	92300	92300	92300	92300	0
53	20250508	173700	312231200	92300	92300	92300	92300	0
54	20250508	173600	312231200	92300	92300	92300	92300	0
55	20250508	173500	312231200	92300	92300	92300	92300	0
56	20250508	173400	312231200	92300	92300	92300	92300	0
57	20250508	173300	312231200	92300	92300	92300	92300	0
58	20250508	173200	312231200	92300	92300	92300	92300	0
59	20250508	173100	312231200	92300	92300	92300	92300	0
60	20250508	173000	312231200	92300	92300	92300	92300	0
61	20250508	172900	312231200	92300	92300	92300	92300	0
62	20250508	172800	312231200	92300	92300	92300	92300	451
63	20250508	172700	312231200	92300	92300	92300	92300	0
64	20250508	172600	312231200	92300	92300	92300	92300	0
65	20250508	172500	312231200	92300	92300	92300	92300	0
66	20250508	172400	312231200	92300	92300	92300	92300	0
67	20250508	172300	312231200	92300	92300	92300	92300	0
68	20250508	172200	312231200	92300	92300	92300	92300	0
69	20250508	172100	312231200	92300	92300	92300	92300	0
70	20250508	172000	312231200	92300	92300	92300	92300	0
71	20250508	171900	312231200	92300	92300	92300	92300	0
72	20250508	171800	312231200	92300	92300	92300	92300	0
73	20250508	171700	312231200	92300	92300	92300	92300	0
74	20250508	171600	312231200	92300	92300	92300	92300	0
75	20250508	171500	312231200	92300	92300	92300	92300	0
76	20250508	171400	312231200	92300	92300	92300	92300	0
77	20250508	171300	312231200	92300	92300	92300	92300	0
78	20250508	171200	312231200	92300	92300	92300	92300	0
79	20250508	171100	312231200	92300	92300	92300	92300	0
80	20250508	171000	312231200	92300	92300	92300	92300	0
81	20250508	170900	312231200	92300	92300	92300	92300	0
82	20250508	170800	312231200	92300	92300	92300	92300	0
83	20250508	170700	312231200	92300	92300	92300	92300	0
84	20250508	170600	312231200	92300	92300	92300	92300	0
85	20250508	170500	312231200	92300	92300	92300	92300	0
86	20250508	170400	312231200	92300	92300	92300	92300	0
87	20250508	170300	312231200	92300	92300	92300	92300	0
88	20250508	170200	312231200	92300	92300	92300	92300	0
89	20250508	170100	312231200	92300	92300	92300	92300	0
90	20250508	170000	312231200	92300	92300	92300	92300	0
91	20250508	165900	312231200	92300	92300	92300	92300	0
92	20250508	165800	312231200	92300	92300	92300	92300	451
93	20250508	165700	312231200	92300	92300	92300	92300	0
94	20250508	165600	312231200	92300	92300	92300	92300	0
95	20250508	165500	312231200	92300	92300	92300	92300	0
96	20250508	165400	312231200	92300	92300	92300	92300	0
97	20250508	165300	312231200	92300	92300	92300	92300	0
98	20250508	165200	312231200	92300	92300	92300	92300	0
99	20250508	165100	312231200	92300	92300	92300	92300	0
100	20250508	165000	312231200	92300	92300	92300	92300	0
101	20250508	164900	312231200	92300	92300	92300	92300	0
102	20250508	164800	312231200	92300	92300	92300	92300	0
103	20250508	164700	312231200	92300	92300	92300	92300	0
104	20250508	164600	312231200	92300	92300	92300	92300	0
105	20250508	164500	312231200	92300	92300	92300	92300	0
106	20250508	164400	312231200	92300	92300	92300	92300	0
107	20250508	164300	312231200	92300	92300	92300	92300	0
108	20250508	164200	312231200	92300	92300	92300	92300	0
109	20250508	164100	312231200	92300	92300	92300	92300	0
110	20250508	164000	312231200	92300	92300	92300	92300	0
111	20250508	163900	312231200	92300	92300	92300	92300	0
112	20250508	163800	312231200	92300	92300	92300	92300	0
113	20250508	163700	312231200	92300	92300	92300	92300	0
114	20250508	163600	312231200	92300	92300	92300	92300	0
115	20250508	163500	312231200	92300	92300	92300	92300	0
116	20250508	163400	312231200	92300	92300	92300	92300	0
117	20250508	163300	312231200	92300	92300	92300	92300	0
118	20250508	163200	312231200	92300	92300	92300	92300	0
119	20250508	163100	312231200	92300	92300	92300	92300	0
120	20250508	163000	312231200	92300	92300	92300	92300	0
121	20250508	162900	312231200	92300	92300	92300	92300	0
122	20250508	162800	312231200	92300	92300	92300	92300	451
123	20250508	162700	312231200	92300	92300	92300	92300	0
124	20250508	162600	312231200	92300	92300	92300	92300	0
125	20250508	162500	312231200	92300	92300	92300	92300	0
126	20250508	162400	312231200	92300	92300	92300	92300	0
127	20250508	162300	312231200	92300	92300	92300	92300	0
128	20250508	162200	312231200	92300	92300	92300	92300	0
129	20250508	162100	312231200	92300	92300	92300	92300	0
130	20250508	162000	312231200	92300	92300	92300	92300	0
131	20250508	161900	312231200	92300	92300	92300	92300	0
132	20250508	161800	312231200	92300	92300	92300	92300	0
133	20250508	161700	312231200	92300	92300	92300	92300	0
134	20250508	161600	312231200	92300	92300	92300	92300	0
135	20250508	161500	312231200	92300	92300	92300	92300	0
136	20250508	161400	312231200	92300	92300	92300	92300	0
137	20250508	161300	312231200	92300	92300	92300	92300	0
138	20250508	161200	312231200	92300	92300	92300	92300	0
139	20250508	161100	312231200	92300	92300	92300	92300	0
140	20250508	161000	312231200	92300	92300	92300	92300	0
141	20250508	160900	312231200	92300	92300	92300	92300	0
142	20250508	160800	312231200	92300	92300	92300	92300	0
143	20250508	160700	312231200	92300	92300	92300	92300	0
144	20250508	160600	312231200	92300	92300	92300	92300	0
145	20250508	160500	312231200	92300	92300	92300	92300	0
146	20250508	160400	312231200	92300	92300	92300	92300	0
147	20250508	160300	312231200	92300	92300	92300	92300	0
148	20250508	160200	312231200	92300	92300	92300	92300	0
149	20250508	160100	312231200	92300	92300	92300	92300	0
150	20250508	160000	312231200	92300	92300	92300	92300	0
151	20250508	155900	312231200	92300	92300	92300	92300	0
152	20250508	155800	312231200	92300	92300	92300	92300	451
153	20250508	155700	312231200	92300	92300	92300	92300	0
154	20250508	155600	312231200	92300	92300	92300	92300	0
155	20250508	155500	312231200	92300	92300	92300	92300	0
156	20250508	155400	312231200	92300	92300	92300	92300	0
157	20250508	155300	312231200	92300	92300	92300	92300	0
158	20250508	155200	312231200	92300	92300	92300	92300	0
159	20250508	155100	312231200	92300	92300	92300	92300	0
160	20250508	155000	312231200	92300	92300	92300	92300	0
161	20250508	154900	312231200	92300	92300	92300	92300	0
162	20250508	154800	312231200	92300	92300	92300	92300	0
163	20250508	154700	312231200	92300	92300	92300	92300	0
164	20250508	154600	312231200	92300	92300	92300	92300	0
165	20250508	154500	312231200	92300	92300	92300	92300	0
166	20250508	154400	312231200	92300	92300	92300	92300	0
167	20250508	154300	312231200	92300	92300	92300	92300	0
168	20250508	154200	312231200	92300	92300	92300	92300	0
169	20250508	154100	312231200	92300	92300	92300	92300	0
170	20250508	154000	312231200	92300	92300	92300	92300	0
171	20250508	153900	312231200	92300	92300	92300	92300	0
172	20250508	153800	312231200	92300	92300	92300	92300	0
173	20250508	153700	312231200	92300	92300	92300	92300	0
174	20250508	153600	312231200	92300	92300	92300	92300	0
175	20250508	153500	312231200	92300	92300	92300	92300	0
176	20250508	153400	312231200	92300	92300	92300	92300	0
177	20250508	153300	312231200	92300	92300	92300	92300	0
178	20250508	153200	312231200	92300	92300	92300	92300	0
179	20250508	153100	312231200	92300	92300	92300	92300	0
180	20250508	153000	312231200	92300	92300	92300	92300	451
181	20250508	152900	270603900	92200	92200	92200	92200	0
182	20250508	152800	270603900	92200	92200	92200	92200	0
183	20250508	152700	270603900	92200	92200	92200	92200	0
184	20250508	152600	270603900	92200	92200	92200	92200	0
185	20250508	152500	270603900	92200	92200	92200	92200	0
186	20250508	152400	270603900	92200	92200	92200	92200	0
187	20250508	152300	270603900	92200	92200	92200	92200	0
188	20250508	152200	270603900	92200	92200	92200	92200	0
189	20250508	152100	270603900	92200	92200	92200	92200	0
190	20250508	152000	270603900	92200	92200	92200	92200	0
191	20250508	151900	270603900	92200	92000	92200	92000	6
192	20250508	151800	270051300	92200	92200	92200	92200	3
193	20250508	151700	269774700	92200	92200	92200	92200	2
194	20250508	151600	269590300	92200	92200	92200	92000	8
195	20250508	151500	268853300	92200	92100	92200	92100	4
196	20250508	151400	268484700	92200	92100	92200	92100	22
197	20250508	151300	266457900	92100	92100	92100	92100	9
198	20250508	151200	265629000	92100	92100	92100	92100	3
199	20250508	151100	265352700	92100	92100	92100	92000	24
200	20250508	151000	263143100	92100	92000	92100	92000	46
201	20250508	150900	258906600	92100	92100	92100	92100	0
202	20250508	150800	258906600	92100	92100	92100	92100	2
203	20250508	150700	258722400	92000	92000	92000	92000	0
204	20250508	150600	258722400	92000	92100	92100	92000	50
205	20250508	150500	254117700	92100	92100	92100	92100	0
206	20250508	150400	254117700	92100	92100	92100	92100	0
207	20250508	150300	254117700	92100	92100	92100	92100	1
208	20250508	150200	254025600	92000	92000	92000	92000	0
209	20250508	150100	254025600	92000	92000	92000	92000	1
210	20250508	150000	253933600	92100	92100	92100	92000	28
211	20250508	145900	251355400	92100	92100	92100	92100	0
212	20250508	145800	251355400	92100	92100	92100	92100	0
213	20250508	145700	251355400	92100	92100	92100	92100	5
214	20250508	145600	250894900	92000	92000	92000	92000	1
215	20250508	145500	250802900	92100	92100	92100	92100	0
216	20250508	145400	250802900	92100	92100	92100	92100	0
217	20250508	145300	250802900	92100	92000	92100	92000	25
218	20250508	145200	248502800	92100	92100	92100	92100	0
219	20250508	145100	248502800	92100	92100	92100	92100	0
220	20250508	145000	248502800	92100	92100	92100	92100	0
221	20250508	144900	248502800	92100	92100	92100	92100	0
222	20250508	144800	248502800	92100	92100	92100	92100	65
223	20250508	144700	242516300	92100	92000	92100	92000	14
224	20250508	144600	241227900	92000	92100	92100	92000	26
225	20250508	144500	238834200	92100	92100	92100	92100	0
226	20250508	144400	238834200	92100	92100	92100	92000	119
227	20250508	144300	227874900	92000	92000	92000	92000	0
228	20250508	144200	227874900	92000	92000	92000	92000	0
229	20250508	144100	227874900	92000	92000	92000	92000	3
230	20250508	144000	227598900	92000	92000	92000	92000	0
231	20250508	143900	227598900	92000	92000	92000	92000	3
232	20250508	143800	227322900	92100	92100	92100	92100	0
233	20250508	143700	227322900	92100	92100	92100	92100	0
234	20250508	143600	227322900	92100	92000	92100	92000	84
235	20250508	143500	219594700	92100	92100	92100	92100	0
236	20250508	143400	219594700	92100	92100	92100	92100	0
237	20250508	143300	219594700	92100	92100	92100	92100	0
238	20250508	143200	219594700	92100	92100	92100	92100	0
239	20250508	143100	219594700	92100	92100	92100	92100	0
240	20250508	143000	219594700	92100	92100	92100	92100	5
241	20250508	142900	219134200	92100	92100	92100	92100	0
242	20250508	142800	219134200	92100	92100	92100	92100	0
243	20250508	142700	219134200	92100	92100	92100	92100	3
244	20250508	142600	218857900	92000	92000	92000	92000	3
245	20250508	142500	218581900	92000	92000	92000	92000	0
246	20250508	142400	218581900	92000	92000	92000	92000	0
247	20250508	142300	218581900	92000	92000	92000	92000	5
248	20250508	142200	218121900	92000	92000	92000	92000	4
249	20250508	142100	217753900	92000	92000	92000	92000	5
250	20250508	142000	217293900	92000	92000	92000	92000	4
251	20250508	141900	216925900	92000	92000	92000	92000	5
252	20250508	141800	216465900	92000	92100	92100	92000	11
253	20250508	141700	215453600	92100	92100	92100	92100	8
254	20250508	141600	214716800	92000	92000	92000	92000	0
255	20250508	141500	214716800	92000	92000	92100	92000	28
256	20250508	141400	212140700	92000	92000	92000	92000	0
257	20250508	141300	212140700	92000	92100	92100	92000	42
258	20250508	141200	208275800	92000	92100	92100	92000	17
259	20250508	141100	206710400	92100	92100	92100	92100	26
260	20250508	141000	204315800	92100	92100	92100	92100	0
261	20250508	140900	204315800	92100	92100	92100	92100	0
262	20250508	140800	204315800	92100	92100	92100	92100	0
263	20250508	140700	204315800	92100	92100	92100	92100	0
264	20250508	140600	204315800	92100	92100	92100	92100	0
265	20250508	140500	204315800	92100	92100	92100	92100	28
266	20250508	140400	201737000	92000	92000	92000	92000	3
267	20250508	140300	201461000	92100	92100	92100	92100	11
268	20250508	140200	200447900	92100	92100	92100	92100	19
269	20250508	140100	198698000	92100	92100	92100	92100	0
270	20250508	140000	198698000	92100	92100	92100	92100	0
271	20250508	135900	198698000	92100	92100	92100	92100	0
272	20250508	135800	198698000	92100	92100	92100	92100	12
273	20250508	135700	197592800	92100	92100	92100	92100	0
274	20250508	135600	197592800	92100	92100	92100	92100	0
275	20250508	135500	197592800	92100	92100	92100	92100	0
276	20250508	135400	197592800	92100	92100	92100	92100	0
277	20250508	135300	197592800	92100	92100	92100	92100	0
278	20250508	135200	197592800	92100	92100	92100	92100	0
279	20250508	135100	197592800	92100	92100	92100	92100	0
280	20250508	135000	197592800	92100	92100	92100	92100	0
281	20250508	134900	197592800	92100	92100	92100	92100	0
282	20250508	134800	197592800	92100	92100	92100	92100	0
283	20250508	134700	197592800	92100	92100	92100	92100	0
284	20250508	134600	197592800	92100	92100	92100	92100	0
285	20250508	134500	197592800	92100	92100	92100	92100	0
286	20250508	134400	197592800	92100	92100	92100	92000	19
287	20250508	134300	195843300	92100	92100	92100	92100	0
288	20250508	134200	195843300	92100	92100	92100	92100	14
289	20250508	134100	194553900	92100	92100	92100	92100	0
290	20250508	134000	194553900	92100	92100	92100	92100	0
291	20250508	133900	194553900	92100	92100	92100	92100	0
292	20250508	133800	194553900	92100	92100	92100	92100	0
293	20250508	133700	194553900	92100	92100	92100	92100	0
294	20250508	133600	194553900	92100	92100	92100	92100	0
295	20250508	133500	194553900	92100	92100	92100	92100	0
296	20250508	133400	194553900	92100	92100	92100	92100	7
297	20250508	133300	193909200	92100	92100	92100	92100	0
298	20250508	133200	193909200	92100	92100	92100	92100	0
299	20250508	133100	193909200	92100	92100	92100	92100	0
300	20250508	133000	193909200	92100	92100	92100	92100	0
301	20250508	132900	193909200	92100	92100	92100	92100	0
302	20250508	132800	193909200	92100	92100	92100	92100	0
303	20250508	132700	193909200	92100	92100	92100	92100	0
304	20250508	132600	193909200	92100	92100	92100	92100	0
305	20250508	132500	193909200	92100	92100	92100	92100	0
306	20250508	132400	193909200	92100	92000	92100	92000	3
307	20250508	132300	193633000	92000	92000	92000	92000	14
308	20250508	132200	192345000	92000	92000	92000	92000	8
309	20250508	132100	191609000	92000	92000	92000	92000	1
310	20250508	132000	191517000	92000	92000	92000	92000	0
311	20250508	131900	191517000	92000	92000	92000	92000	0
312	20250508	131800	191517000	92000	92100	92100	92000	12
313	20250508	131700	190412400	92100	92100	92100	92100	1
314	20250508	131600	190320300	92000	92000	92000	92000	6
315	20250508	131500	189768300	92000	92000	92000	92000	6
316	20250508	131400	189216300	92000	92000	92000	92000	9
317	20250508	131300	188388300	92100	92100	92100	92100	2
318	20250508	131200	188204100	92100	92100	92100	92100	0
319	20250508	131100	188204100	92100	92100	92100	92100	0
320	20250508	131000	188204100	92100	92100	92100	92100	0
321	20250508	130900	188204100	92100	92000	92100	91900	72
322	20250508	130800	181580300	91900	91900	91900	91900	4
323	20250508	130700	181212700	91900	91900	91900	91900	3
324	20250508	130600	180937000	92100	92100	92100	92100	0
325	20250508	130500	180937000	92100	92100	92100	92100	0
326	20250508	130400	180937000	92100	92100	92100	92100	4
327	20250508	130300	180568600	92000	92000	92000	92000	0
328	20250508	130200	180568600	92000	92000	92000	92000	0
329	20250508	130100	180568600	92000	92000	92000	92000	0
330	20250508	130000	180568600	92000	92000	92000	92000	15
331	20250508	125900	179188600	92100	92100	92100	92100	0
332	20250508	125800	179188600	92100	92100	92100	92100	0
333	20250508	125700	179188600	92100	92100	92100	92100	0
334	20250508	125600	179188600	92100	92000	92100	92000	26
335	20250508	125500	176796500	92000	92000	92000	92000	4
336	20250508	125400	176428500	92000	92000	92000	92000	7
337	20250508	125300	175784500	92000	92000	92000	92000	4
338	20250508	125200	175416500	92000	92000	92000	91900	4
339	20250508	125100	175048600	92000	92000	92000	92000	8
340	20250508	125000	174312600	92000	92000	92000	92000	0
341	20250508	124900	174312600	92000	92000	92100	92000	47
342	20250508	124800	169988500	92000	92000	92000	91900	52
343	20250508	124700	165204700	92000	92000	92000	92000	32
344	20250508	124600	162260700	92000	92000	92000	92000	3
345	20250508	124500	161984700	92000	92000	92000	92000	3
346	20250508	124400	161708700	92000	92000	92000	92000	3
347	20250508	124300	161432700	92000	92000	92000	92000	2
348	20250508	124200	161248700	92100	92000	92100	92000	33
349	20250508	124100	158212600	92000	92000	92000	92000	5
350	20250508	124000	157752600	92000	92000	92000	92000	0
351	20250508	123900	157752600	92000	92000	92000	92000	42
352	20250508	123800	153888600	92100	92000	92100	92000	4
353	20250508	123700	153520500	92000	92000	92000	92000	2
354	20250508	123600	153336500	92000	92000	92000	92000	4
355	20250508	123500	152968500	92000	92000	92000	92000	0
356	20250508	123400	152968500	92000	92000	92000	92000	3
357	20250508	123300	152692500	92000	92000	92000	92000	3
358	20250508	123200	152416500	92000	92000	92000	92000	3
359	20250508	123100	152140500	92000	92000	92000	92000	2
360	20250508	123000	151956500	92000	92000	92000	92000	2
361	20250508	122900	151772500	92000	92000	92000	92000	2
362	20250508	122800	151588500	92100	92000	92100	92000	7
363	20250508	122700	150944300	92100	92100	92100	92100	0
364	20250508	122600	150944300	92100	92000	92100	92000	11
365	20250508	122500	149931700	92000	92000	92000	92000	4
366	20250508	122400	149563700	92000	92000	92000	92000	2
367	20250508	122300	149379700	92000	92000	92000	92000	3
368	20250508	122200	149103700	92000	92000	92000	92000	3
369	20250508	122100	148827700	92000	92000	92000	92000	3
370	20250508	122000	148551700	92100	92000	92100	92000	73
371	20250508	121900	141835500	92000	92000	92000	92000	2
372	20250508	121800	141651500	92100	92000	92100	92000	4
373	20250508	121700	141283400	92000	92000	92000	92000	2
374	20250508	121600	141099400	92000	92000	92000	92000	1
375	20250508	121500	141007400	92000	92000	92000	92000	1
376	20250508	121400	140915400	92000	92000	92000	92000	1
377	20250508	121300	140823400	92000	92000	92000	92000	8
378	20250508	121200	140087400	92000	92100	92100	92000	2
379	20250508	121100	139903300	92100	92100	92100	92100	0
380	20250508	121000	139903300	92100	92100	92100	92100	0
381	20250508	120900	139903300	92100	92100	92100	92100	0
382	20250508	120800	139903300	92100	92100	92100	92100	0
383	20250508	120700	139903300	92100	92100	92100	92100	0
384	20250508	120600	139903300	92100	92100	92100	92100	0
385	20250508	120500	139903300	92100	92100	92100	92100	0
386	20250508	120400	139903300	92100	92100	92100	92100	0
387	20250508	120300	139903300	92100	92100	92100	92100	0
388	20250508	120200	139903300	92100	92100	92100	92100	35
389	20250508	120100	136679800	92100	92100	92100	92100	0
390	20250508	120000	136679800	92100	92000	92100	92000	102
391	20250508	115900	127295500	92000	92000	92100	92000	41
392	20250508	115800	123523400	92100	92100	92100	92100	0
393	20250508	115700	123523400	92100	92100	92100	92100	0
394	20250508	115600	123523400	92100	92100	92100	92100	0
395	20250508	115500	123523400	92100	92100	92100	92100	0
396	20250508	115400	123523400	92100	92100	92100	92100	0
397	20250508	115300	123523400	92100	92100	92100	92100	0
398	20250508	115200	123523400	92100	92100	92100	92100	0
399	20250508	115100	123523400	92100	92000	92100	92000	96
400	20250508	115000	114691100	92000	92000	92000	92000	1
401	20250508	114900	114599100	92100	92100	92100	92100	1
402	20250508	114800	114507000	92100	92000	92100	92000	57
403	20250508	114700	109262800	92100	92100	92100	92100	0
404	20250508	114600	109262800	92100	92100	92100	92100	0
405	20250508	114500	109262800	92100	92100	92100	92100	0
406	20250508	114400	109262800	92100	92100	92100	92100	0
407	20250508	114300	109262800	92100	92100	92100	92100	0
408	20250508	114200	109262800	92100	92100	92100	92100	0
409	20250508	114100	109262800	92100	92100	92100	92100	0
410	20250508	114000	109262800	92100	92100	92100	92100	0
411	20250508	113900	109262800	92100	92100	92100	92100	150
412	20250508	113800	95447800	92100	92000	92100	92000	76
413	20250508	113700	88453800	92000	92000	92000	92000	0
414	20250508	113600	88453800	92000	92100	92100	92000	3
415	20250508	113500	88177700	92100	92100	92100	92100	0
416	20250508	113400	88177700	92100	92100	92100	92100	0
417	20250508	113300	88177700	92100	92000	92100	92000	122
418	20250508	113200	76953400	92100	92100	92100	92100	0
419	20250508	113100	76953400	92100	92100	92100	92100	0
420	20250508	113000	76953400	92100	92100	92100	92100	0
421	20250508	112900	76953400	92100	92100	92100	92000	108
422	20250508	112800	67007000	91900	91900	91900	91900	0
423	20250508	112700	67007000	91900	91900	91900	91900	0
424	20250508	112600	67007000	91900	91900	91900	91900	0
425	20250508	112500	67007000	91900	91900	91900	91900	0
426	20250508	112400	67007000	91900	91900	91900	91900	0
427	20250508	112300	67007000	91900	91900	91900	91900	0
428	20250508	112200	67007000	91900	91900	91900	91900	0
429	20250508	112100	67007000	91900	91900	91900	91900	0
430	20250508	112000	67007000	91900	91900	91900	91900	0
431	20250508	111900	67007000	91900	91900	91900	91900	0
432	20250508	111800	67007000	91900	91900	91900	91900	0
433	20250508	111700	67007000	91900	91900	91900	91900	0
434	20250508	111600	67007000	91900	92000	92000	91900	8
435	20250508	111500	66271100	92000	92000	92000	91900	15
436	20250508	111400	64891400	92100	92100	92100	92100	0
437	20250508	111300	64891400	92100	92100	92100	92100	0
438	20250508	111200	64891400	92100	92100	92100	92100	0
439	20250508	111100	64891400	92100	92100	92100	92100	0
440	20250508	111000	64891400	92100	92100	92100	92100	0
441	20250508	110900	64891400	92100	92100	92100	92100	0
442	20250508	110800	64891400	92100	92100	92100	92100	0
443	20250508	110700	64891400	92100	92000	92100	91900	32
444	20250508	110600	61948100	91900	92000	92000	91900	15
445	20250508	110500	60568300	92000	92000	92000	92000	0
446	20250508	110400	60568300	92000	92000	92000	92000	10
447	20250508	110300	59648300	92000	92100	92100	92000	28
448	20250508	110200	57070600	92100	92100	92100	92100	0
449	20250508	110100	57070600	92100	92100	92100	92100	0
450	20250508	110000	57070600	92100	92000	92100	92000	2
451	20250508	105900	56886500	92000	92000	92000	92000	0
452	20250508	105800	56886500	92000	92000	92000	92000	3
453	20250508	105700	56610500	92100	92100	92100	92100	3
454	20250508	105600	56334200	92100	92100	92100	92100	0
455	20250508	105500	56334200	92100	92100	92100	92100	0
456	20250508	105400	56334200	92100	92100	92100	92100	1
457	20250508	105300	56242100	92100	92200	92200	92100	29
458	20250508	105200	53568400	92200	92200	92200	92200	0
459	20250508	105100	53568400	92200	92200	92200	92200	0
460	20250508	105000	53568400	92200	92200	92200	92200	0
461	20250508	104900	53568400	92200	92200	92200	92200	0
462	20250508	104800	53568400	92200	92200	92200	92200	0
463	20250508	104700	53568400	92200	92200	92200	92200	0
464	20250508	104600	53568400	92200	92200	92200	92200	0
465	20250508	104500	53568400	92200	92200	92200	92200	0
466	20250508	104400	53568400	92200	92200	92200	92200	2
467	20250508	104300	53384000	92200	92200	92200	92200	0
468	20250508	104200	53384000	92200	92200	92200	92200	0
469	20250508	104100	53384000	92200	92200	92200	92200	3
470	20250508	104000	53107400	92000	92000	92000	92000	0
471	20250508	103900	53107400	92000	92000	92000	92000	0
472	20250508	103800	53107400	92000	92000	92000	92000	1
473	20250508	103700	53015400	92200	92200	92200	92200	0
474	20250508	103600	53015400	92200	92200	92200	92200	0
475	20250508	103500	53015400	92200	92200	92200	92200	0
476	20250508	103400	53015400	92200	92200	92200	92200	0
477	20250508	103300	53015400	92200	92200	92200	92200	3
478	20250508	103200	52738800	92000	92000	92000	92000	0
479	20250508	103100	52738800	92000	92000	92000	92000	0
480	20250508	103000	52738800	92000	92000	92000	92000	0
481	20250508	102900	52738800	92000	92000	92000	92000	0
482	20250508	102800	52738800	92000	92000	92000	92000	2
483	20250508	102700	52554800	92100	92100	92100	92100	0
484	20250508	102600	52554800	92100	92100	92100	92100	0
485	20250508	102500	52554800	92100	92100	92100	92100	0
486	20250508	102400	52554800	92100	92100	92100	92100	0
487	20250508	102300	52554800	92100	92100	92100	92100	85
488	20250508	102200	44726300	92000	92000	92000	92000	0
489	20250508	102100	44726300	92000	92000	92000	92000	1
490	20250508	102000	44634300	92000	92000	92000	92000	0
491	20250508	101900	44634300	92000	92000	92000	92000	0
492	20250508	101800	44634300	92000	92100	92100	92000	167
493	20250508	101700	29254000	92100	92100	92100	92100	0
494	20250508	101600	29254000	92100	92100	92100	92100	0
495	20250508	101500	29254000	92100	92100	92100	92100	1
496	20250508	101400	29161900	92100	92100	92100	92100	13
497	20250508	101300	27964600	92300	92300	92300	92300	0
498	20250508	101200	27964600	92300	92300	92300	92300	1
499	20250508	101100	27872300	92200	92200	92200	92200	0
500	20250508	101000	27872300	92200	92200	92200	92200	0
501	20250508	100900	27872300	92200	92200	92200	92200	0
502	20250508	100800	27872300	92200	92200	92200	92200	0
503	20250508	100700	27872300	92200	92200	92200	92200	0
504	20250508	100600	27872300	92200	92200	92200	92200	0
505	20250508	100500	27872300	92200	92200	92200	92200	0
506	20250508	100400	27872300	92200	92200	92200	92200	0
507	20250508	100300	27872300	92200	92200	92200	92200	1
508	20250508	100200	27780100	92000	92000	92000	92000	0
509	20250508	100100	27780100	92000	92000	92000	92000	0
510	20250508	100000	27780100	92000	92000	92000	92000	0
511	20250508	095900	27780100	92000	92000	92000	92000	0
512	20250508	095800	27780100	92000	92000	92000	92000	0
513	20250508	095700	27780100	92000	92000	92000	92000	0
514	20250508	095600	27780100	92000	92000	92000	92000	1
515	20250508	095500	27688100	92000	92000	92000	92000	0
516	20250508	095400	27688100	92000	92000	92000	92000	2
517	20250508	095300	27504100	92000	92100	92100	92000	7
518	20250508	095200	26860000	92100	92100	92100	92100	0
519	20250508	095100	26860000	92100	92000	92100	92000	12
520	20250508	095000	25755800	92000	92000	92000	92000	0
521	20250508	094900	25755800	92000	92000	92000	92000	0
522	20250508	094800	25755800	92000	92000	92000	92000	0
523	20250508	094700	25755800	92000	92000	92000	92000	0
524	20250508	094600	25755800	92000	92000	92000	92000	1
525	20250508	094500	25663800	92000	92000	92000	92000	0
526	20250508	094400	25663800	92000	92000	92000	92000	0
527	20250508	094300	25663800	92000	92000	92000	92000	4
528	20250508	094200	25295800	92100	92100	92100	92100	0
529	20250508	094100	25295800	92100	92100	92100	92100	0
530	20250508	094000	25295800	92100	92100	92100	92100	3
531	20250508	093900	25019500	92200	92200	92200	92200	0
532	20250508	093800	25019500	92200	92200	92200	92200	0
533	20250508	093700	25019500	92200	92200	92200	92200	4
534	20250508	093600	24650700	92200	92200	92200	92200	0
535	20250508	093500	24650700	92200	92200	92200	92200	6
536	20250508	093400	24097500	92100	92100	92100	92100	47
537	20250508	093300	19768800	92300	92300	92300	92300	0
538	20250508	093200	19768800	92300	92300	92300	92300	0
539	20250508	093100	19768800	92300	92300	92300	92300	1
540	20250508	093000	19676500	92300	92300	92300	92300	1
541	20250508	092900	19584200	92300	92300	92300	92300	0
542	20250508	092800	19584200	92300	92300	92300	92300	0
543	20250508	092700	19584200	92300	92300	92300	92300	0
544	20250508	092600	19584200	92300	92300	92300	92300	0
545	20250508	092500	19584200	92300	92300	92300	92300	0
546	20250508	092400	19584200	92300	92200	92300	92200	3
547	20250508	092300	19307500	92200	92200	92200	92200	16
548	20250508	092200	17832300	92200	92200	92200	92200	1
549	20250508	092100	17740100	92200	92200	92200	92200	0
550	20250508	092000	17740100	92200	92200	92200	92200	0
551	20250508	091900	17740100	92200	92200	92200	92200	2
552	20250508	091800	17555700	92300	92300	92300	92300	0
553	20250508	091700	17555700	92300	92300	92300	92300	0
554	20250508	091600	17555700	92300	92300	92300	92300	20
555	20250508	091500	15709700	92300	92300	92300	92300	0
556	20250508	091400	15709700	92300	92300	92300	92300	1
557	20250508	091300	15617400	92300	92300	92300	92300	1
558	20250508	091200	15525100	92300	92300	92300	92300	0
559	20250508	091100	15525100	92300	92200	92300	92200	5
560	20250508	091000	15063900	92300	92200	92300	92200	18
561	20250508	090900	13404100	92300	92300	92300	92300	13
562	20250508	090800	12204200	92300	92300	92300	92300	0
563	20250508	090700	12204200	92300	92200	92300	92200	7
564	20250508	090600	11558700	92300	92300	92300	92300	4
565	20250508	090500	11189500	92400	92400	92400	92400	2
566	20250508	090400	11004700	92400	92400	92500	92400	103
567	20250508	090300	1477700	92200	92200	92200	92200	0
568	20250508	090200	1477700	92200	92500	92500	92200	2
569	20250508	090100	1293000	92400	92400	92400	92400	1
570	20250508	090000	1200600	92300	92400	92500	92300	13