KissMeData/004890/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182800	76368000	43600	43600	43600	43600	3
3	20250508	182700	76368000	43600	43600	43600	43600	0
4	20250508	182600	76368000	43600	43600	43600	43600	0
5	20250508	182500	76368000	43600	43600	43600	43600	0
6	20250508	182400	76368000	43600	43600	43600	43600	0
7	20250508	182300	76368000	43600	43600	43600	43600	0
8	20250508	182200	76368000	43600	43600	43600	43600	0
9	20250508	182100	76368000	43600	43600	43600	43600	0
10	20250508	182000	76368000	43600	43600	43600	43600	0
11	20250508	181900	76368000	43600	43600	43600	43600	0
12	20250508	181800	76368000	43600	43600	43600	43600	0
13	20250508	181700	76368000	43600	43600	43600	43600	0
14	20250508	181600	76368000	43600	43600	43600	43600	0
15	20250508	181500	76368000	43600	43600	43600	43600	0
16	20250508	181400	76368000	43600	43600	43600	43600	0
17	20250508	181300	76368000	43600	43600	43600	43600	0
18	20250508	181200	76368000	43600	43600	43600	43600	0
19	20250508	181100	76368000	43600	43600	43600	43600	0
20	20250508	181000	76368000	43600	43600	43600	43600	0
21	20250508	180900	76368000	43600	43600	43600	43600	0
22	20250508	180800	76368000	43600	43600	43600	43600	0
23	20250508	180700	76368000	43600	43600	43600	43600	0
24	20250508	180600	76368000	43600	43600	43600	43600	0
25	20250508	180500	76368000	43600	43600	43600	43600	0
26	20250508	180400	76368000	43600	43600	43600	43600	0
27	20250508	180300	76368000	43600	43600	43600	43600	0
28	20250508	180200	76368000	43600	43600	43600	43600	0
29	20250508	180100	76368000	43600	43600	43600	43600	0
30	20250508	180000	76368000	43600	43600	43600	43600	0
31	20250508	175900	76368000	43600	43600	43600	43600	0
32	20250508	175800	76368000	43600	43600	43600	43600	3
33	20250508	175700	76368000	43600	43600	43600	43600	0
34	20250508	175600	76368000	43600	43600	43600	43600	0
35	20250508	175500	76368000	43600	43600	43600	43600	0
36	20250508	175400	76368000	43600	43600	43600	43600	0
37	20250508	175300	76368000	43600	43600	43600	43600	0
38	20250508	175200	76368000	43600	43600	43600	43600	0
39	20250508	175100	76368000	43600	43600	43600	43600	0
40	20250508	175000	76368000	43600	43600	43600	43600	0
41	20250508	174900	76368000	43600	43600	43600	43600	0
42	20250508	174800	76368000	43600	43600	43600	43600	0
43	20250508	174700	76368000	43600	43600	43600	43600	0
44	20250508	174600	76368000	43600	43600	43600	43600	0
45	20250508	174500	76368000	43600	43600	43600	43600	0
46	20250508	174400	76368000	43600	43600	43600	43600	0
47	20250508	174300	76368000	43600	43600	43600	43600	0
48	20250508	174200	76368000	43600	43600	43600	43600	0
49	20250508	174100	76368000	43600	43600	43600	43600	0
50	20250508	174000	76368000	43600	43600	43600	43600	0
51	20250508	173900	76368000	43600	43600	43600	43600	0
52	20250508	173800	76368000	43600	43600	43600	43600	0
53	20250508	173700	76368000	43600	43600	43600	43600	0
54	20250508	173600	76368000	43600	43600	43600	43600	0
55	20250508	173500	76368000	43600	43600	43600	43600	0
56	20250508	173400	76368000	43600	43600	43600	43600	0
57	20250508	173300	76368000	43600	43600	43600	43600	0
58	20250508	173200	76368000	43600	43600	43600	43600	0
59	20250508	173100	76368000	43600	43600	43600	43600	0
60	20250508	173000	76368000	43600	43600	43600	43600	0
61	20250508	172900	76368000	43600	43600	43600	43600	0
62	20250508	172800	76368000	43600	43600	43600	43600	3
63	20250508	172700	76368000	43600	43600	43600	43600	0
64	20250508	172600	76368000	43600	43600	43600	43600	0
65	20250508	172500	76368000	43600	43600	43600	43600	0
66	20250508	172400	76368000	43600	43600	43600	43600	0
67	20250508	172300	76368000	43600	43600	43600	43600	0
68	20250508	172200	76368000	43600	43600	43600	43600	0
69	20250508	172100	76368000	43600	43600	43600	43600	0
70	20250508	172000	76368000	43600	43600	43600	43600	0
71	20250508	171900	76368000	43600	43600	43600	43600	0
72	20250508	171800	76368000	43600	43600	43600	43600	0
73	20250508	171700	76368000	43600	43600	43600	43600	0
74	20250508	171600	76368000	43600	43600	43600	43600	0
75	20250508	171500	76368000	43600	43600	43600	43600	0
76	20250508	171400	76368000	43600	43600	43600	43600	0
77	20250508	171300	76368000	43600	43600	43600	43600	0
78	20250508	171200	76368000	43600	43600	43600	43600	0
79	20250508	171100	76368000	43600	43600	43600	43600	0
80	20250508	171000	76368000	43600	43600	43600	43600	0
81	20250508	170900	76368000	43600	43600	43600	43600	0
82	20250508	170800	76368000	43600	43600	43600	43600	0
83	20250508	170700	76368000	43600	43600	43600	43600	0
84	20250508	170600	76368000	43600	43600	43600	43600	0
85	20250508	170500	76368000	43600	43600	43600	43600	0
86	20250508	170400	76368000	43600	43600	43600	43600	0
87	20250508	170300	76368000	43600	43600	43600	43600	0
88	20250508	170200	76368000	43600	43600	43600	43600	0
89	20250508	170100	76368000	43600	43600	43600	43600	0
90	20250508	170000	76368000	43600	43600	43600	43600	0
91	20250508	165900	76368000	43600	43600	43600	43600	0
92	20250508	165800	76368000	43600	43600	43600	43600	3
93	20250508	165700	76368000	43600	43600	43600	43600	0
94	20250508	165600	76368000	43600	43600	43600	43600	0
95	20250508	165500	76368000	43600	43600	43600	43600	0
96	20250508	165400	76368000	43600	43600	43600	43600	0
97	20250508	165300	76368000	43600	43600	43600	43600	0
98	20250508	165200	76368000	43600	43600	43600	43600	0
99	20250508	165100	76368000	43600	43600	43600	43600	0
100	20250508	165000	76368000	43600	43600	43600	43600	0
101	20250508	164900	76368000	43600	43600	43600	43600	0
102	20250508	164800	76368000	43600	43600	43600	43600	0
103	20250508	164700	76368000	43600	43600	43600	43600	0
104	20250508	164600	76368000	43600	43600	43600	43600	0
105	20250508	164500	76368000	43600	43600	43600	43600	0
106	20250508	164400	76368000	43600	43600	43600	43600	0
107	20250508	164300	76368000	43600	43600	43600	43600	0
108	20250508	164200	76368000	43600	43600	43600	43600	0
109	20250508	164100	76368000	43600	43600	43600	43600	0
110	20250508	164000	76368000	43600	43600	43600	43600	0
111	20250508	163900	76368000	43600	43600	43600	43600	0
112	20250508	163800	76368000	43600	43600	43600	43600	0
113	20250508	163700	76368000	43600	43600	43600	43600	0
114	20250508	163600	76368000	43600	43600	43600	43600	0
115	20250508	163500	76368000	43600	43600	43600	43600	0
116	20250508	163400	76368000	43600	43600	43600	43600	0
117	20250508	163300	76368000	43600	43600	43600	43600	0
118	20250508	163200	76368000	43600	43600	43600	43600	0
119	20250508	163100	76368000	43600	43600	43600	43600	0
120	20250508	163000	76368000	43600	43600	43600	43600	0
121	20250508	162900	76368000	43600	43600	43600	43600	0
122	20250508	162800	76368000	43600	43600	43600	43600	3
123	20250508	162700	76368000	43600	43600	43600	43600	0
124	20250508	162600	76368000	43600	43600	43600	43600	0
125	20250508	162500	76368000	43600	43600	43600	43600	0
126	20250508	162400	76368000	43600	43600	43600	43600	0
127	20250508	162300	76368000	43600	43600	43600	43600	0
128	20250508	162200	76368000	43600	43600	43600	43600	0
129	20250508	162100	76368000	43600	43600	43600	43600	0
130	20250508	162000	76368000	43600	43600	43600	43600	0
131	20250508	161900	76368000	43600	43600	43600	43600	0
132	20250508	161800	76368000	43600	43600	43600	43600	0
133	20250508	161700	76368000	43600	43600	43600	43600	0
134	20250508	161600	76368000	43600	43600	43600	43600	0
135	20250508	161500	76368000	43600	43600	43600	43600	0
136	20250508	161400	76368000	43600	43600	43600	43600	0
137	20250508	161300	76368000	43600	43600	43600	43600	0
138	20250508	161200	76368000	43600	43600	43600	43600	0
139	20250508	161100	76368000	43600	43600	43600	43600	0
140	20250508	161000	76368000	43600	43600	43600	43600	0
141	20250508	160900	76368000	43600	43600	43600	43600	0
142	20250508	160800	76368000	43600	43600	43600	43600	0
143	20250508	160700	76368000	43600	43600	43600	43600	0
144	20250508	160600	76368000	43600	43600	43600	43600	0
145	20250508	160500	76368000	43600	43600	43600	43600	0
146	20250508	160400	76368000	43600	43600	43600	43600	0
147	20250508	160300	76368000	43600	43600	43600	43600	0
148	20250508	160200	76368000	43600	43600	43600	43600	0
149	20250508	160100	76368000	43600	43600	43600	43600	0
150	20250508	160000	76368000	43600	43600	43600	43600	0
151	20250508	155900	76368000	43600	43600	43600	43600	0
152	20250508	155800	76368000	43600	43600	43600	43600	3
153	20250508	155700	76368000	43600	43600	43600	43600	0
154	20250508	155600	76368000	43600	43600	43600	43600	0
155	20250508	155500	76368000	43600	43600	43600	43600	0
156	20250508	155400	76368000	43600	43600	43600	43600	0
157	20250508	155300	76368000	43600	43600	43600	43600	0
158	20250508	155200	76368000	43600	43600	43600	43600	0
159	20250508	155100	76368000	43600	43600	43600	43600	0
160	20250508	155000	76368000	43600	43600	43600	43600	0
161	20250508	154900	76368000	43600	43600	43600	43600	0
162	20250508	154800	76368000	43600	43600	43600	43600	0
163	20250508	154700	76368000	43600	43600	43600	43600	0
164	20250508	154600	76368000	43600	43600	43600	43600	0
165	20250508	154500	76368000	43600	43600	43600	43600	0
166	20250508	154400	76368000	43600	43600	43600	43600	0
167	20250508	154300	76368000	43600	43600	43600	43600	0
168	20250508	154200	76368000	43600	43600	43600	43600	0
169	20250508	154100	76368000	43600	43600	43600	43600	0
170	20250508	154000	76368000	43600	43600	43600	43600	0
171	20250508	153900	76368000	43600	43600	43600	43600	0
172	20250508	153800	76368000	43600	43600	43600	43600	0
173	20250508	153700	76368000	43600	43600	43600	43600	0
174	20250508	153600	76368000	43600	43600	43600	43600	0
175	20250508	153500	76368000	43600	43600	43600	43600	0
176	20250508	153400	76368000	43600	43600	43600	43600	0
177	20250508	153300	76368000	43600	43600	43600	43600	0
178	20250508	153200	76368000	43600	43600	43600	43600	0
179	20250508	153100	76368000	43600	43600	43600	43600	0
180	20250508	153000	76368000	43600	43600	43600	43600	3
181	20250508	152900	76237200	43650	43650	43650	43650	0
182	20250508	152800	76237200	43650	43650	43650	43650	0
183	20250508	152700	76237200	43650	43650	43650	43650	0
184	20250508	152600	76237200	43650	43650	43650	43650	0
185	20250508	152500	76237200	43650	43650	43650	43650	0
186	20250508	152400	76237200	43650	43650	43650	43650	0
187	20250508	152300	76237200	43650	43650	43650	43650	0
188	20250508	152200	76237200	43650	43650	43650	43650	0
189	20250508	152100	76237200	43650	43650	43650	43650	0
190	20250508	152000	76237200	43650	43650	43650	43650	0
191	20250508	151900	76237200	43650	43650	43650	43650	0
192	20250508	151800	76237200	43650	43650	43650	43650	0
193	20250508	151700	76237200	43650	43650	43650	43650	15
194	20250508	151600	75582450	43650	43650	43650	43650	0
195	20250508	151500	75582450	43650	43650	43650	43650	0
196	20250508	151400	75582450	43650	43650	43650	43650	0
197	20250508	151300	75582450	43650	43650	43650	43650	0
198	20250508	151200	75582450	43650	43650	43650	43650	0
199	20250508	151100	75582450	43650	43650	43650	43650	0
200	20250508	151000	75582450	43650	43650	43650	43650	1
201	20250508	150900	75538800	43600	43600	43600	43600	0
202	20250508	150800	75538800	43600	43600	43600	43600	0
203	20250508	150700	75538800	43600	43600	43600	43600	0
204	20250508	150600	75538800	43600	43600	43600	43600	0
205	20250508	150500	75538800	43600	43600	43600	43600	0
206	20250508	150400	75538800	43600	43600	43600	43600	0
207	20250508	150300	75538800	43600	43600	43600	43600	0
208	20250508	150200	75538800	43600	43600	43600	43600	0
209	20250508	150100	75538800	43600	43600	43600	43600	0
210	20250508	150000	75538800	43600	43600	43600	43600	207
211	20250508	145900	66513600	43650	43650	43650	43650	0
212	20250508	145800	66513600	43650	43650	43650	43650	0
213	20250508	145700	66513600	43650	43650	43650	43650	5
214	20250508	145600	66295350	43650	43650	43650	43650	0
215	20250508	145500	66295350	43650	43650	43650	43650	0
216	20250508	145400	66295350	43650	43650	43650	43650	17
217	20250508	145300	65553300	43650	43650	43650	43650	1
218	20250508	145200	65509650	43650	43650	43650	43650	52
219	20250508	145100	63239850	43600	43600	43600	43600	0
220	20250508	145000	63239850	43600	43600	43600	43600	0
221	20250508	144900	63239850	43600	43650	43650	43600	18
222	20250508	144800	62454550	43600	43600	43600	43600	35
223	20250508	144700	60928550	43600	43600	43600	43600	0
224	20250508	144600	60928550	43600	43600	43600	43600	0
225	20250508	144500	60928550	43600	43600	43600	43600	0
226	20250508	144400	60928550	43600	43600	43600	43600	0
227	20250508	144300	60928550	43600	43600	43600	43600	12
228	20250508	144200	60405350	43600	43600	43600	43600	108
229	20250508	144100	55696550	43500	43500	43500	43500	0
230	20250508	144000	55696550	43500	43500	43500	43500	0
231	20250508	143900	55696550	43500	43500	43500	43500	10
232	20250508	143800	55261550	43500	43500	43500	43500	0
233	20250508	143700	55261550	43500	43500	43500	43500	0
234	20250508	143600	55261550	43500	43500	43500	43500	0
235	20250508	143500	55261550	43500	43500	43500	43500	0
236	20250508	143400	55261550	43500	43500	43500	43500	0
237	20250508	143300	55261550	43500	43500	43500	43500	0
238	20250508	143200	55261550	43500	43500	43500	43500	0
239	20250508	143100	55261550	43500	43500	43500	43500	0
240	20250508	143000	55261550	43500	43500	43500	43500	0
241	20250508	142900	55261550	43500	43500	43500	43500	10
242	20250508	142800	54826550	43500	43500	43500	43500	0
243	20250508	142700	54826550	43500	43500	43500	43500	0
244	20250508	142600	54826550	43500	43500	43500	43500	0
245	20250508	142500	54826550	43500	43500	43500	43500	0
246	20250508	142400	54826550	43500	43500	43500	43500	0
247	20250508	142300	54826550	43500	43500	43500	43500	0
248	20250508	142200	54826550	43500	43500	43500	43500	0
249	20250508	142100	54826550	43500	43500	43500	43500	73
250	20250508	142000	51651050	43500	43500	43500	43500	0
251	20250508	141900	51651050	43500	43500	43500	43500	0
252	20250508	141800	51651050	43500	43500	43500	43500	90
253	20250508	141700	47736050	43500	43500	43500	43500	0
254	20250508	141600	47736050	43500	43500	43500	43500	0
255	20250508	141500	47736050	43500	43500	43500	43500	0
256	20250508	141400	47736050	43500	43500	43500	43500	0
257	20250508	141300	47736050	43500	43500	43500	43500	0
258	20250508	141200	47736050	43500	43500	43500	43500	0
259	20250508	141100	47736050	43500	43500	43500	43500	0
260	20250508	141000	47736050	43500	43500	43500	43500	0
261	20250508	140900	47736050	43500	43500	43500	43500	0
262	20250508	140800	47736050	43500	43500	43500	43500	0
263	20250508	140700	47736050	43500	43500	43500	43500	60
264	20250508	140600	45126050	43450	43450	43450	43450	0
265	20250508	140500	45126050	43450	43450	43450	43450	0
266	20250508	140400	45126050	43450	43450	43450	43450	0
267	20250508	140300	45126050	43450	43450	43450	43450	0
268	20250508	140200	45126050	43450	43450	43450	43450	0
269	20250508	140100	45126050	43450	43450	43450	43450	0
270	20250508	140000	45126050	43450	43450	43450	43450	0
271	20250508	135900	45126050	43450	43450	43450	43450	0
272	20250508	135800	45126050	43450	43500	43500	43450	143
273	20250508	135700	38906350	43550	43550	43550	43550	0
274	20250508	135600	38906350	43550	43550	43550	43550	0
275	20250508	135500	38906350	43550	43550	43550	43550	0
276	20250508	135400	38906350	43550	43550	43550	43550	0
277	20250508	135300	38906350	43550	43550	43550	43550	0
278	20250508	135200	38906350	43550	43550	43550	43550	0
279	20250508	135100	38906350	43550	43550	43550	43550	0
280	20250508	135000	38906350	43550	43550	43550	43550	0
281	20250508	134900	38906350	43550	43550	43550	43550	25
282	20250508	134800	37817600	43550	43550	43550	43550	0
283	20250508	134700	37817600	43550	43550	43550	43550	0
284	20250508	134600	37817600	43550	43550	43550	43550	0
285	20250508	134500	37817600	43550	43550	43550	43550	75
286	20250508	134400	34551350	43550	43550	43550	43550	0
287	20250508	134300	34551350	43550	43550	43550	43550	0
288	20250508	134200	34551350	43550	43550	43550	43550	0
289	20250508	134100	34551350	43550	43550	43550	43550	0
290	20250508	134000	34551350	43550	43550	43550	43550	0
291	20250508	133900	34551350	43550	43550	43550	43550	0
292	20250508	133800	34551350	43550	43550	43550	43550	0
293	20250508	133700	34551350	43550	43550	43550	43550	0
294	20250508	133600	34551350	43550	43550	43550	43550	65
295	20250508	133500	31720600	43550	43550	43550	43550	0
296	20250508	133400	31720600	43550	43550	43550	43550	0
297	20250508	133300	31720600	43550	43550	43550	43550	2
298	20250508	133200	31633500	43550	43550	43550	43550	8
299	20250508	133100	31285100	43550	43550	43550	43550	0
300	20250508	133000	31285100	43550	43550	43550	43550	0
301	20250508	132900	31285100	43550	43550	43550	43550	0
302	20250508	132800	31285100	43550	43550	43550	43550	0
303	20250508	132700	31285100	43550	43550	43550	43550	0
304	20250508	132600	31285100	43550	43550	43550	43550	0
305	20250508	132500	31285100	43550	43550	43550	43550	0
306	20250508	132400	31285100	43550	43550	43550	43550	0
307	20250508	132300	31285100	43550	43550	43550	43550	0
308	20250508	132200	31285100	43550	43550	43550	43550	0
309	20250508	132100	31285100	43550	43550	43550	43550	0
310	20250508	132000	31285100	43550	43550	43550	43550	1
311	20250508	131900	31241550	43500	43500	43500	43500	10
312	20250508	131800	30806550	43500	43500	43500	43500	0
313	20250508	131700	30806550	43500	43500	43500	43500	0
314	20250508	131600	30806550	43500	43500	43500	43500	0
315	20250508	131500	30806550	43500	43500	43500	43500	0
316	20250508	131400	30806550	43500	43500	43500	43500	20
317	20250508	131300	29936550	43550	43550	43550	43550	0
318	20250508	131200	29936550	43550	43550	43550	43550	0
319	20250508	131100	29936550	43550	43550	43550	43550	0
320	20250508	131000	29936550	43550	43550	43550	43550	2
321	20250508	130900	29849450	43550	43550	43550	43550	0
322	20250508	130800	29849450	43550	43550	43550	43550	2
323	20250508	130700	29762350	43550	43550	43550	43550	0
324	20250508	130600	29762350	43550	43550	43550	43550	0
325	20250508	130500	29762350	43550	43550	43550	43550	0
326	20250508	130400	29762350	43550	43550	43550	43550	0
327	20250508	130300	29762350	43550	43550	43550	43550	0
328	20250508	130200	29762350	43550	43550	43550	43550	0
329	20250508	130100	29762350	43550	43550	43550	43550	1
330	20250508	130000	29718800	43550	43550	43550	43550	2
331	20250508	125900	29631700	43500	43500	43500	43500	0
332	20250508	125800	29631700	43500	43500	43500	43500	0
333	20250508	125700	29631700	43500	43500	43500	43500	0
334	20250508	125600	29631700	43500	43500	43500	43500	0
335	20250508	125500	29631700	43500	43500	43500	43500	3
336	20250508	125400	29501200	43450	43450	43450	43450	0
337	20250508	125300	29501200	43450	43450	43450	43450	0
338	20250508	125200	29501200	43450	43450	43450	43450	0
339	20250508	125100	29501200	43450	43450	43450	43450	0
340	20250508	125000	29501200	43450	43450	43450	43450	0
341	20250508	124900	29501200	43450	43450	43450	43450	0
342	20250508	124800	29501200	43450	43450	43450	43450	0
343	20250508	124700	29501200	43450	43450	43450	43450	0
344	20250508	124600	29501200	43450	43450	43450	43450	0
345	20250508	124500	29501200	43450	43450	43450	43450	0
346	20250508	124400	29501200	43450	43450	43450	43450	0
347	20250508	124300	29501200	43450	43450	43450	43450	0
348	20250508	124200	29501200	43450	43450	43450	43450	0
349	20250508	124100	29501200	43450	43450	43450	43450	0
350	20250508	124000	29501200	43450	43450	43450	43450	0
351	20250508	123900	29501200	43450	43450	43450	43450	0
352	20250508	123800	29501200	43450	43450	43450	43450	0
353	20250508	123700	29501200	43450	43450	43450	43450	0
354	20250508	123600	29501200	43450	43450	43450	43450	0
355	20250508	123500	29501200	43450	43450	43450	43450	0
356	20250508	123400	29501200	43450	43450	43450	43450	0
357	20250508	123300	29501200	43450	43450	43450	43450	0
358	20250508	123200	29501200	43450	43450	43450	43450	0
359	20250508	123100	29501200	43450	43450	43450	43450	0
360	20250508	123000	29501200	43450	43450	43450	43450	0
361	20250508	122900	29501200	43450	43450	43450	43450	0
362	20250508	122800	29501200	43450	43450	43450	43450	0
363	20250508	122700	29501200	43450	43450	43450	43450	0
364	20250508	122600	29501200	43450	43450	43450	43450	0
365	20250508	122500	29501200	43450	43450	43450	43450	0
366	20250508	122400	29501200	43450	43450	43450	43450	0
367	20250508	122300	29501200	43450	43450	43450	43450	0
368	20250508	122200	29501200	43450	43450	43450	43450	0
369	20250508	122100	29501200	43450	43450	43450	43450	0
370	20250508	122000	29501200	43450	43450	43450	43450	0
371	20250508	121900	29501200	43450	43450	43450	43450	0
372	20250508	121800	29501200	43450	43450	43450	43450	0
373	20250508	121700	29501200	43450	43450	43450	43450	0
374	20250508	121600	29501200	43450	43450	43450	43450	0
375	20250508	121500	29501200	43450	43450	43450	43450	0
376	20250508	121400	29501200	43450	43450	43450	43450	0
377	20250508	121300	29501200	43450	43450	43450	43450	0
378	20250508	121200	29501200	43450	43450	43450	43450	0
379	20250508	121100	29501200	43450	43450	43450	43450	0
380	20250508	121000	29501200	43450	43450	43450	43450	0
381	20250508	120900	29501200	43450	43450	43450	43450	0
382	20250508	120800	29501200	43450	43450	43450	43450	0
383	20250508	120700	29501200	43450	43450	43450	43450	0
384	20250508	120600	29501200	43450	43450	43450	43450	0
385	20250508	120500	29501200	43450	43450	43450	43450	0
386	20250508	120400	29501200	43450	43450	43450	43450	0
387	20250508	120300	29501200	43450	43450	43450	43450	0
388	20250508	120200	29501200	43450	43450	43450	43450	0
389	20250508	120100	29501200	43450	43450	43450	43450	0
390	20250508	120000	29501200	43450	43450	43450	43450	0
391	20250508	115900	29501200	43450	43450	43450	43450	0
392	20250508	115800	29501200	43450	43450	43450	43450	0
393	20250508	115700	29501200	43450	43450	43450	43450	0
394	20250508	115600	29501200	43450	43450	43450	43450	30
395	20250508	115500	28197700	43500	43500	43500	43500	0
396	20250508	115400	28197700	43500	43500	43500	43500	0
397	20250508	115300	28197700	43500	43500	43500	43500	0
398	20250508	115200	28197700	43500	43500	43500	43500	0
399	20250508	115100	28197700	43500	43500	43500	43500	3
400	20250508	115000	28067200	43500	43500	43500	43500	0
401	20250508	114900	28067200	43500	43500	43500	43500	0
402	20250508	114800	28067200	43500	43500	43500	43500	0
403	20250508	114700	28067200	43500	43500	43500	43500	0
404	20250508	114600	28067200	43500	43500	43500	43500	20
405	20250508	114500	27197200	43500	43500	43500	43500	20
406	20250508	114400	26327200	43500	43500	43500	43500	0
407	20250508	114300	26327200	43500	43500	43500	43500	0
408	20250508	114200	26327200	43500	43500	43500	43500	0
409	20250508	114100	26327200	43500	43500	43500	43500	4
410	20250508	114000	26153200	43500	43500	43500	43500	0
411	20250508	113900	26153200	43500	43500	43500	43500	3
412	20250508	113800	26022700	43500	43500	43500	43500	5
413	20250508	113700	25805200	43450	43450	43450	43450	0
414	20250508	113600	25805200	43450	43450	43450	43450	0
415	20250508	113500	25805200	43450	43450	43450	43450	0
416	20250508	113400	25805200	43450	43450	43450	43450	0
417	20250508	113300	25805200	43450	43450	43450	43450	25
418	20250508	113200	24718950	43550	43550	43550	43550	0
419	20250508	113100	24718950	43550	43550	43550	43550	0
420	20250508	113000	24718950	43550	43550	43550	43550	0
421	20250508	112900	24718950	43550	43550	43550	43550	3
422	20250508	112800	24588300	43550	43550	43550	43550	0
423	20250508	112700	24588300	43550	43550	43550	43550	0
424	20250508	112600	24588300	43550	43550	43550	43550	0
425	20250508	112500	24588300	43550	43550	43550	43550	0
426	20250508	112400	24588300	43550	43550	43550	43550	0
427	20250508	112300	24588300	43550	43550	43550	43550	0
428	20250508	112200	24588300	43550	43550	43550	43550	0
429	20250508	112100	24588300	43550	43550	43550	43550	0
430	20250508	112000	24588300	43550	43550	43550	43550	0
431	20250508	111900	24588300	43550	43550	43550	43550	0
432	20250508	111800	24588300	43550	43550	43550	43550	0
433	20250508	111700	24588300	43550	43550	43550	43550	0
434	20250508	111600	24588300	43550	43550	43550	43550	0
435	20250508	111500	24588300	43550	43550	43550	43550	0
436	20250508	111400	24588300	43550	43550	43550	43550	0
437	20250508	111300	24588300	43550	43550	43550	43550	0
438	20250508	111200	24588300	43550	43550	43550	43550	0
439	20250508	111100	24588300	43550	43550	43550	43550	0
440	20250508	111000	24588300	43550	43550	43550	43550	10
441	20250508	110900	24152800	43550	43550	43550	43550	0
442	20250508	110800	24152800	43550	43550	43550	43550	0
443	20250508	110700	24152800	43550	43550	43550	43550	0
444	20250508	110600	24152800	43550	43550	43550	43550	0
445	20250508	110500	24152800	43550	43550	43550	43550	0
446	20250508	110400	24152800	43550	43550	43550	43550	0
447	20250508	110300	24152800	43550	43550	43550	43550	0
448	20250508	110200	24152800	43550	43550	43550	43550	0
449	20250508	110100	24152800	43550	43550	43550	43550	0
450	20250508	110000	24152800	43550	43550	43550	43550	0
451	20250508	105900	24152800	43550	43550	43550	43550	0
452	20250508	105800	24152800	43550	43550	43550	43550	0
453	20250508	105700	24152800	43550	43550	43550	43550	0
454	20250508	105600	24152800	43550	43550	43550	43550	0
455	20250508	105500	24152800	43550	43550	43550	43550	0
456	20250508	105400	24152800	43550	43550	43550	43550	0
457	20250508	105300	24152800	43550	43550	43550	43550	0
458	20250508	105200	24152800	43550	43550	43550	43550	0
459	20250508	105100	24152800	43550	43550	43550	43550	0
460	20250508	105000	24152800	43550	43550	43550	43550	0
461	20250508	104900	24152800	43550	43550	43550	43550	0
462	20250508	104800	24152800	43550	43550	43550	43550	0
463	20250508	104700	24152800	43550	43550	43550	43550	0
464	20250508	104600	24152800	43550	43550	43550	43550	0
465	20250508	104500	24152800	43550	43550	43550	43550	0
466	20250508	104400	24152800	43550	43550	43550	43550	0
467	20250508	104300	24152800	43550	43550	43550	43550	0
468	20250508	104200	24152800	43550	43550	43550	43550	0
469	20250508	104100	24152800	43550	43550	43550	43550	0
470	20250508	104000	24152800	43550	43550	43550	43550	0
471	20250508	103900	24152800	43550	43550	43550	43550	0
472	20250508	103800	24152800	43550	43550	43550	43550	0
473	20250508	103700	24152800	43550	43550	43550	43550	0
474	20250508	103600	24152800	43550	43550	43550	43550	0
475	20250508	103500	24152800	43550	43550	43550	43550	0
476	20250508	103400	24152800	43550	43550	43550	43550	0
477	20250508	103300	24152800	43550	43550	43550	43550	0
478	20250508	103200	24152800	43550	43550	43550	43550	82
479	20250508	103100	20581700	43550	43550	43550	43550	18
480	20250508	103000	19797800	43550	43550	43550	43550	0
481	20250508	102900	19797800	43550	43550	43550	43550	0
482	20250508	102800	19797800	43550	43550	43550	43550	0
483	20250508	102700	19797800	43550	43550	43550	43550	0
484	20250508	102600	19797800	43550	43550	43550	43550	0
485	20250508	102500	19797800	43550	43550	43550	43550	0
486	20250508	102400	19797800	43550	43550	43550	43550	0
487	20250508	102300	19797800	43550	43550	43550	43550	0
488	20250508	102200	19797800	43550	43550	43550	43550	0
489	20250508	102100	19797800	43550	43550	43550	43550	233
490	20250508	102000	9650650	43600	43550	43600	43550	90
491	20250508	101900	5731100	43500	43500	43500	43500	1
492	20250508	101800	5687600	43500	43500	43500	43500	0
493	20250508	101700	5687600	43500	43500	43500	43500	0
494	20250508	101600	5687600	43500	43500	43500	43500	29
495	20250508	101500	4426100	43500	43500	43500	43500	0
496	20250508	101400	4426100	43500	43500	43500	43500	0
497	20250508	101300	4426100	43500	43500	43500	43500	9
498	20250508	101200	4034600	43450	43450	43450	43450	0
499	20250508	101100	4034600	43450	43450	43450	43450	0
500	20250508	101000	4034600	43450	43450	43450	43450	0
501	20250508	100900	4034600	43450	43450	43450	43450	0
502	20250508	100800	4034600	43450	43450	43450	43450	0
503	20250508	100700	4034600	43450	43450	43450	43450	0
504	20250508	100600	4034600	43450	43450	43450	43450	0
505	20250508	100500	4034600	43450	43450	43450	43450	0
506	20250508	100400	4034600	43450	43450	43450	43450	0
507	20250508	100300	4034600	43450	43450	43450	43450	0
508	20250508	100200	4034600	43450	43450	43450	43450	0
509	20250508	100100	4034600	43450	43450	43450	43450	0
510	20250508	100000	4034600	43450	43450	43450	43450	0
511	20250508	095900	4034600	43450	43450	43450	43450	1
512	20250508	095800	3991150	43500	43500	43500	43500	0
513	20250508	095700	3991150	43500	43500	43500	43500	0
514	20250508	095600	3991150	43500	43500	43500	43500	0
515	20250508	095500	3991150	43500	43500	43500	43500	0
516	20250508	095400	3991150	43500	43500	43500	43500	0
517	20250508	095300	3991150	43500	43500	43500	43500	0
518	20250508	095200	3991150	43500	43500	43500	43500	34
519	20250508	095100	2512150	43450	43450	43450	43450	0
520	20250508	095000	2512150	43450	43450	43450	43450	30
521	20250508	094900	1208650	43450	43450	43450	43450	0
522	20250508	094800	1208650	43450	43450	43450	43450	0
523	20250508	094700	1208650	43450	43450	43450	43450	0
524	20250508	094600	1208650	43450	43450	43450	43450	0
525	20250508	094500	1208650	43450	43450	43450	43450	1
526	20250508	094400	1165200	43450	43450	43450	43450	0
527	20250508	094300	1165200	43450	43450	43450	43450	0
528	20250508	094200	1165200	43450	43450	43450	43450	0
529	20250508	094100	1165200	43450	43450	43450	43450	0
530	20250508	094000	1165200	43450	43450	43450	43450	0
531	20250508	093900	1165200	43450	43450	43450	43450	0
532	20250508	093800	1165200	43450	43450	43450	43450	0
533	20250508	093700	1165200	43450	43450	43450	43450	0
534	20250508	093600	1165200	43450	43450	43450	43450	0
535	20250508	093500	1165200	43450	43450	43450	43450	0
536	20250508	093400	1165200	43450	43450	43450	43450	1
537	20250508	093300	1121750	43200	43200	43200	43200	0
538	20250508	093200	1121750	43200	43200	43200	43200	0
539	20250508	093100	1121750	43200	43200	43200	43200	0
540	20250508	093000	1121750	43200	43200	43200	43200	0
541	20250508	092900	1121750	43200	43200	43200	43200	0
542	20250508	092800	1121750	43200	43200	43200	43200	0
543	20250508	092700	1121750	43200	43200	43200	43200	0
544	20250508	092600	1121750	43200	43200	43200	43200	0
545	20250508	092500	1121750	43200	43200	43200	43200	0
546	20250508	092400	1121750	43200	43200	43200	43200	0
547	20250508	092300	1121750	43200	43200	43200	43200	0
548	20250508	092200	1121750	43200	43200	43200	43200	20
549	20250508	092100	257750	43000	43000	43000	43000	0
550	20250508	092000	257750	43000	43000	43000	43000	0
551	20250508	091900	257750	43000	43000	43000	43000	0
552	20250508	091800	257750	43000	43000	43000	43000	0
553	20250508	091700	257750	43000	43000	43000	43000	0
554	20250508	091600	257750	43000	43000	43000	43000	0
555	20250508	091500	257750	43000	43000	43000	43000	1
556	20250508	091400	214750	42950	42950	42950	42950	0
557	20250508	091300	214750	42950	42950	42950	42950	0
558	20250508	091200	214750	42950	42950	42950	42950	0
559	20250508	091100	214750	42950	42950	42950	42950	0
560	20250508	091000	214750	42950	42950	42950	42950	0
561	20250508	090900	214750	42950	42950	42950	42950	5
562	20250508	090800	0	43300	43300	43300	43300	0
563	20250508	090700	0	43300	43300	43300	43300	0
564	20250508	090600	0	43300	43300	43300	43300	0
565	20250508	090500	0	43300	43300	43300	43300	0
566	20250508	090400	0	43300	43300	43300	43300	0
567	20250508	090300	0	43300	43300	43300	43300	0
568	20250508	090200	0	43300	43300	43300	43300	0
569	20250508	090100	0	43300	43300	43300	43300	0
570	20250508	090000	0	43300	43300	43300	43300	0