KissMeData/004890/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184400	60015750	43300	43300	43300	43300	2
3	20240422	184300	60015750	43300	43300	43300	43300	0
4	20240422	184200	60015750	43300	43300	43300	43300	0
5	20240422	184100	60015750	43300	43300	43300	43300	0
6	20240422	184000	60015750	43300	43300	43300	43300	0
7	20240422	183900	60015750	43300	43300	43300	43300	0
8	20240422	183800	60015750	43300	43300	43300	43300	0
9	20240422	183700	60015750	43300	43300	43300	43300	0
10	20240422	183600	60015750	43300	43300	43300	43300	0
11	20240422	183500	60015750	43300	43300	43300	43300	0
12	20240422	183400	60015750	43300	43300	43300	43300	0
13	20240422	183300	60015750	43300	43300	43300	43300	0
14	20240422	183200	60015750	43300	43300	43300	43300	0
15	20240422	183100	60015750	43300	43300	43300	43300	0
16	20240422	183000	60015750	43300	43300	43300	43300	0
17	20240422	182900	60015750	43300	43300	43300	43300	0
18	20240422	182800	60015750	43300	43300	43300	43300	0
19	20240422	182700	60015750	43300	43300	43300	43300	0
20	20240422	182600	60015750	43300	43300	43300	43300	0
21	20240422	182500	60015750	43300	43300	43300	43300	0
22	20240422	182400	60015750	43300	43300	43300	43300	0
23	20240422	182300	60015750	43300	43300	43300	43300	0
24	20240422	182200	60015750	43300	43300	43300	43300	0
25	20240422	182100	60015750	43300	43300	43300	43300	0
26	20240422	182000	60015750	43300	43300	43300	43300	0
27	20240422	181900	60015750	43300	43300	43300	43300	0
28	20240422	181800	60015750	43300	43300	43300	43300	0
29	20240422	181700	60015750	43300	43300	43300	43300	0
30	20240422	181600	60015750	43300	43300	43300	43300	0
31	20240422	181500	60015750	43300	43300	43300	43300	0
32	20240422	181400	60015750	43300	43300	43300	43300	2
33	20240422	181300	60015750	43300	43300	43300	43300	0
34	20240422	181200	60015750	43300	43300	43300	43300	0
35	20240422	181100	60015750	43300	43300	43300	43300	0
36	20240422	181000	60015750	43300	43300	43300	43300	0
37	20240422	180900	60015750	43300	43300	43300	43300	0
38	20240422	180800	60015750	43300	43300	43300	43300	0
39	20240422	180700	60015750	43300	43300	43300	43300	0
40	20240422	180600	60015750	43300	43300	43300	43300	0
41	20240422	180500	60015750	43300	43300	43300	43300	0
42	20240422	180400	60015750	43300	43300	43300	43300	0
43	20240422	180300	60015750	43300	43300	43300	43300	0
44	20240422	180200	60015750	43300	43300	43300	43300	0
45	20240422	180100	60015750	43300	43300	43300	43300	0
46	20240422	180000	60015750	43300	43300	43300	43300	0
47	20240422	175900	60015750	43300	43300	43300	43300	0
48	20240422	175800	60015750	43300	43300	43300	43300	0
49	20240422	175700	60015750	43300	43300	43300	43300	0
50	20240422	175600	60015750	43300	43300	43300	43300	0
51	20240422	175500	60015750	43300	43300	43300	43300	0
52	20240422	175400	60015750	43300	43300	43300	43300	0
53	20240422	175300	60015750	43300	43300	43300	43300	0
54	20240422	175200	60015750	43300	43300	43300	43300	0
55	20240422	175100	60015750	43300	43300	43300	43300	0
56	20240422	175000	60015750	43300	43300	43300	43300	0
57	20240422	174900	60015750	43300	43300	43300	43300	0
58	20240422	174800	60015750	43300	43300	43300	43300	0
59	20240422	174700	60015750	43300	43300	43300	43300	0
60	20240422	174600	60015750	43300	43300	43300	43300	0
61	20240422	174500	60015750	43300	43300	43300	43300	0
62	20240422	174400	60015750	43300	43300	43300	43300	2
63	20240422	174300	60015750	43300	43300	43300	43300	0
64	20240422	174200	60015750	43300	43300	43300	43300	0
65	20240422	174100	60015750	43300	43300	43300	43300	0
66	20240422	174000	60015750	43300	43300	43300	43300	0
67	20240422	173900	60015750	43300	43300	43300	43300	0
68	20240422	173800	60015750	43300	43300	43300	43300	0
69	20240422	173700	60015750	43300	43300	43300	43300	0
70	20240422	173600	60015750	43300	43300	43300	43300	0
71	20240422	173500	60015750	43300	43300	43300	43300	0
72	20240422	173400	60015750	43300	43300	43300	43300	0
73	20240422	173300	60015750	43300	43300	43300	43300	0
74	20240422	173200	60015750	43300	43300	43300	43300	0
75	20240422	173100	60015750	43300	43300	43300	43300	0
76	20240422	173000	60015750	43300	43300	43300	43300	0
77	20240422	172900	60015750	43300	43300	43300	43300	0
78	20240422	172800	60015750	43300	43300	43300	43300	0
79	20240422	172700	60015750	43300	43300	43300	43300	0
80	20240422	172600	60015750	43300	43300	43300	43300	0
81	20240422	172500	60015750	43300	43300	43300	43300	0
82	20240422	172400	60015750	43300	43300	43300	43300	0
83	20240422	172300	60015750	43300	43300	43300	43300	0
84	20240422	172200	60015750	43300	43300	43300	43300	0
85	20240422	172100	60015750	43300	43300	43300	43300	0
86	20240422	172000	60015750	43300	43300	43300	43300	0
87	20240422	171900	60015750	43300	43300	43300	43300	0
88	20240422	171800	60015750	43300	43300	43300	43300	0
89	20240422	171700	60015750	43300	43300	43300	43300	0
90	20240422	171600	60015750	43300	43300	43300	43300	0
91	20240422	171500	60015750	43300	43300	43300	43300	0
92	20240422	171400	60015750	43300	43300	43300	43300	2
93	20240422	171300	60015750	43300	43300	43300	43300	0
94	20240422	171200	60015750	43300	43300	43300	43300	0
95	20240422	171100	60015750	43300	43300	43300	43300	0
96	20240422	171000	60015750	43300	43300	43300	43300	0
97	20240422	170900	60015750	43300	43300	43300	43300	0
98	20240422	170800	60015750	43300	43300	43300	43300	0
99	20240422	170700	60015750	43300	43300	43300	43300	0
100	20240422	170600	60015750	43300	43300	43300	43300	0
101	20240422	170500	60015750	43300	43300	43300	43300	0
102	20240422	170400	60015750	43300	43300	43300	43300	0
103	20240422	170300	60015750	43300	43300	43300	43300	0
104	20240422	170200	60015750	43300	43300	43300	43300	0
105	20240422	170100	60015750	43300	43300	43300	43300	0
106	20240422	170000	60015750	43300	43300	43300	43300	0
107	20240422	165900	60015750	43300	43300	43300	43300	0
108	20240422	165800	60015750	43300	43300	43300	43300	0
109	20240422	165700	60015750	43300	43300	43300	43300	0
110	20240422	165600	60015750	43300	43300	43300	43300	0
111	20240422	165500	60015750	43300	43300	43300	43300	0
112	20240422	165400	60015750	43300	43300	43300	43300	0
113	20240422	165300	60015750	43300	43300	43300	43300	0
114	20240422	165200	60015750	43300	43300	43300	43300	0
115	20240422	165100	60015750	43300	43300	43300	43300	0
116	20240422	165000	60015750	43300	43300	43300	43300	0
117	20240422	164900	60015750	43300	43300	43300	43300	0
118	20240422	164800	60015750	43300	43300	43300	43300	0
119	20240422	164700	60015750	43300	43300	43300	43300	0
120	20240422	164600	60015750	43300	43300	43300	43300	0
121	20240422	164500	60015750	43300	43300	43300	43300	0
122	20240422	164400	60015750	43300	43300	43300	43300	2
123	20240422	164300	60015750	43300	43300	43300	43300	0
124	20240422	164200	60015750	43300	43300	43300	43300	0
125	20240422	164100	60015750	43300	43300	43300	43300	0
126	20240422	164000	60015750	43300	43300	43300	43300	0
127	20240422	163900	60015750	43300	43300	43300	43300	0
128	20240422	163800	60015750	43300	43300	43300	43300	0
129	20240422	163700	60015750	43300	43300	43300	43300	0
130	20240422	163600	60015750	43300	43300	43300	43300	0
131	20240422	163500	60015750	43300	43300	43300	43300	0
132	20240422	163400	60015750	43300	43300	43300	43300	0
133	20240422	163300	60015750	43300	43300	43300	43300	0
134	20240422	163200	60015750	43300	43300	43300	43300	0
135	20240422	163100	60015750	43300	43300	43300	43300	0
136	20240422	163000	60015750	43300	43300	43300	43300	0
137	20240422	162900	60015750	43300	43300	43300	43300	0
138	20240422	162800	60015750	43300	43300	43300	43300	0
139	20240422	162700	60015750	43300	43300	43300	43300	0
140	20240422	162600	60015750	43300	43300	43300	43300	0
141	20240422	162500	60015750	43300	43300	43300	43300	0
142	20240422	162400	60015750	43300	43300	43300	43300	0
143	20240422	162300	60015750	43300	43300	43300	43300	0
144	20240422	162200	60015750	43300	43300	43300	43300	0
145	20240422	162100	60015750	43300	43300	43300	43300	0
146	20240422	162000	60015750	43300	43300	43300	43300	0
147	20240422	161900	60015750	43300	43300	43300	43300	0
148	20240422	161800	60015750	43300	43300	43300	43300	0
149	20240422	161700	60015750	43300	43300	43300	43300	0
150	20240422	161600	60015750	43300	43300	43300	43300	0
151	20240422	161500	60015750	43300	43300	43300	43300	0
152	20240422	161400	60015750	43300	43300	43300	43300	2
153	20240422	161300	60015750	43300	43300	43300	43300	0
154	20240422	161200	60015750	43300	43300	43300	43300	0
155	20240422	161100	60015750	43300	43300	43300	43300	0
156	20240422	161000	60015750	43300	43300	43300	43300	0
157	20240422	160900	60015750	43300	43300	43300	43300	0
158	20240422	160800	60015750	43300	43300	43300	43300	0
159	20240422	160700	60015750	43300	43300	43300	43300	0
160	20240422	160600	60015750	43300	43300	43300	43300	0
161	20240422	160500	60015750	43300	43300	43300	43300	0
162	20240422	160400	60015750	43300	43300	43300	43300	0
163	20240422	160300	60015750	43300	43300	43300	43300	0
164	20240422	160200	60015750	43300	43300	43300	43300	0
165	20240422	160100	60015750	43300	43300	43300	43300	0
166	20240422	160000	60015750	43300	43300	43300	43300	0
167	20240422	155900	60015750	43300	43300	43300	43300	0
168	20240422	155800	60015750	43300	43300	43300	43300	0
169	20240422	155700	60015750	43300	43300	43300	43300	0
170	20240422	155600	60015750	43300	43300	43300	43300	0
171	20240422	155500	60015750	43300	43300	43300	43300	0
172	20240422	155400	60015750	43300	43300	43300	43300	0
173	20240422	155300	60015750	43300	43300	43300	43300	0
174	20240422	155200	60015750	43300	43300	43300	43300	0
175	20240422	155100	60015750	43300	43300	43300	43300	0
176	20240422	155000	60015750	43300	43300	43300	43300	0
177	20240422	154900	60015750	43300	43300	43300	43300	0
178	20240422	154800	60015750	43300	43300	43300	43300	0
179	20240422	154700	60015750	43300	43300	43300	43300	0
180	20240422	154600	60015750	43300	43300	43300	43300	0
181	20240422	154500	60015750	43300	43300	43300	43300	0
182	20240422	154400	60015750	43300	43300	43300	43300	2
183	20240422	154300	60015750	43300	43300	43300	43300	0
184	20240422	154200	60015750	43300	43300	43300	43300	0
185	20240422	154100	60015750	43300	43300	43300	43300	0
186	20240422	154000	60015750	43300	43300	43300	43300	0
187	20240422	153900	60015750	43300	43300	43300	43300	0
188	20240422	153800	60015750	43300	43300	43300	43300	0
189	20240422	153700	60015750	43300	43300	43300	43300	0
190	20240422	153600	60015750	43300	43300	43300	43300	0
191	20240422	153500	60015750	43300	43300	43300	43300	0
192	20240422	153400	60015750	43300	43300	43300	43300	0
193	20240422	153300	60015750	43300	43300	43300	43300	0
194	20240422	153200	60015750	43300	43300	43300	43300	0
195	20240422	153100	60015750	43300	43300	43300	43300	0
196	20240422	153000	60015750	43300	43300	43300	43300	2
197	20240422	152900	59929150	43300	43300	43300	43300	0
198	20240422	152800	59929150	43300	43300	43300	43300	0
199	20240422	152700	59929150	43300	43300	43300	43300	0
200	20240422	152600	59929150	43300	43300	43300	43300	0
201	20240422	152500	59929150	43300	43300	43300	43300	0
202	20240422	152400	59929150	43300	43300	43300	43300	0
203	20240422	152300	59929150	43300	43300	43300	43300	0
204	20240422	152200	59929150	43300	43300	43300	43300	0
205	20240422	152100	59929150	43300	43300	43300	43300	0
206	20240422	152000	59929150	43300	43300	43300	43300	0
207	20240422	151900	59929150	43300	43300	43300	43300	0
208	20240422	151800	59929150	43300	43300	43300	43300	0
209	20240422	151700	59929150	43300	43300	43300	43300	0
210	20240422	151600	59929150	43300	43300	43300	43300	0
211	20240422	151500	59929150	43300	43300	43300	43300	0
212	20240422	151400	59929150	43300	43300	43300	43300	0
213	20240422	151300	59929150	43300	43300	43300	43300	0
214	20240422	151200	59929150	43300	43300	43300	43300	0
215	20240422	151100	59929150	43300	43300	43300	43300	2
216	20240422	151000	59842550	43300	43300	43300	43300	0
217	20240422	150900	59842550	43300	43300	43300	43300	0
218	20240422	150800	59842550	43300	43300	43300	43300	10
219	20240422	150700	59409550	43300	43300	43300	43300	0
220	20240422	150600	59409550	43300	43300	43300	43300	0
221	20240422	150500	59409550	43300	43300	43300	43300	0
222	20240422	150400	59409550	43300	43300	43300	43300	0
223	20240422	150300	59409550	43300	43300	43300	43300	0
224	20240422	150200	59409550	43300	43300	43300	43300	0
225	20240422	150100	59409550	43300	43300	43300	43300	0
226	20240422	150000	59409550	43300	43300	43300	43300	0
227	20240422	145900	59409550	43300	43300	43300	43300	0
228	20240422	145800	59409550	43300	43300	43300	43300	0
229	20240422	145700	59409550	43300	43300	43300	43300	0
230	20240422	145600	59409550	43300	43300	43300	43300	1
231	20240422	145500	59366250	43250	43250	43250	43250	0
232	20240422	145400	59366250	43250	43250	43250	43250	0
233	20240422	145300	59366250	43250	43200	43250	43200	4
234	20240422	145200	59193300	43250	43250	43250	43250	0
235	20240422	145100	59193300	43250	43250	43250	43250	0
236	20240422	145000	59193300	43250	43250	43250	43250	0
237	20240422	144900	59193300	43250	43250	43250	43250	3
238	20240422	144800	59063550	43250	43250	43250	43250	0
239	20240422	144700	59063550	43250	43250	43250	43250	0
240	20240422	144600	59063550	43250	43250	43250	43250	0
241	20240422	144500	59063550	43250	43250	43250	43250	0
242	20240422	144400	59063550	43250	43250	43250	43250	0
243	20240422	144300	59063550	43250	43250	43250	43250	0
244	20240422	144200	59063550	43250	43250	43250	43250	0
245	20240422	144100	59063550	43250	43250	43250	43250	0
246	20240422	144000	59063550	43250	43250	43250	43250	0
247	20240422	143900	59063550	43250	43250	43250	43250	0
248	20240422	143800	59063550	43250	43250	43250	43250	0
249	20240422	143700	59063550	43250	43250	43250	43250	0
250	20240422	143600	59063550	43250	43250	43250	43250	0
251	20240422	143500	59063550	43250	43250	43250	43250	0
252	20240422	143400	59063550	43250	43250	43250	43250	0
253	20240422	143300	59063550	43250	43250	43250	43250	0
254	20240422	143200	59063550	43250	43250	43250	43250	0
255	20240422	143100	59063550	43250	43250	43250	43250	0
256	20240422	143000	59063550	43250	43250	43250	43250	7
257	20240422	142900	58760800	43250	43250	43250	43250	0
258	20240422	142800	58760800	43250	43250	43250	43250	0
259	20240422	142700	58760800	43250	43250	43250	43250	50
260	20240422	142600	56598300	43250	43250	43250	43250	10
261	20240422	142500	56165800	43200	43200	43200	43200	0
262	20240422	142400	56165800	43200	43200	43200	43200	0
263	20240422	142300	56165800	43200	43200	43200	43200	0
264	20240422	142200	56165800	43200	43200	43200	43200	0
265	20240422	142100	56165800	43200	43200	43200	43200	0
266	20240422	142000	56165800	43200	43200	43200	43200	10
267	20240422	141900	55733800	43200	43200	43200	43200	5
268	20240422	141800	55517800	43250	43250	43250	43250	0
269	20240422	141700	55517800	43250	43250	43250	43250	0
270	20240422	141600	55517800	43250	43250	43250	43250	0
271	20240422	141500	55517800	43250	43250	43250	43250	0
272	20240422	141400	55517800	43250	43250	43250	43250	0
273	20240422	141300	55517800	43250	43250	43250	43250	0
274	20240422	141200	55517800	43250	43250	43250	43250	0
275	20240422	141100	55517800	43250	43250	43250	43250	0
276	20240422	141000	55517800	43250	43250	43250	43250	0
277	20240422	140900	55517800	43250	43250	43250	43250	0
278	20240422	140800	55517800	43250	43250	43250	43250	0
279	20240422	140700	55517800	43250	43250	43250	43250	0
280	20240422	140600	55517800	43250	43250	43250	43250	0
281	20240422	140500	55517800	43250	43250	43250	43250	0
282	20240422	140400	55517800	43250	43250	43250	43250	0
283	20240422	140300	55517800	43250	43250	43250	43250	0
284	20240422	140200	55517800	43250	43250	43250	43250	0
285	20240422	140100	55517800	43250	43250	43250	43250	0
286	20240422	140000	55517800	43250	43250	43250	43250	0
287	20240422	135900	55517800	43250	43250	43250	43250	0
288	20240422	135800	55517800	43250	43250	43250	43250	0
289	20240422	135700	55517800	43250	43250	43250	43250	0
290	20240422	135600	55517800	43250	43200	43250	43200	28
291	20240422	135500	54308050	43200	43200	43200	43200	0
292	20240422	135400	54308050	43200	43200	43200	43200	0
293	20240422	135300	54308050	43200	43200	43200	43200	0
294	20240422	135200	54308050	43200	43200	43200	43200	0
295	20240422	135100	54308050	43200	43200	43200	43200	0
296	20240422	135000	54308050	43200	43200	43200	43200	0
297	20240422	134900	54308050	43200	43200	43200	43200	0
298	20240422	134800	54308050	43200	43200	43200	43200	0
299	20240422	134700	54308050	43200	43200	43200	43200	0
300	20240422	134600	54308050	43200	43200	43200	43200	0
301	20240422	134500	54308050	43200	43200	43200	43200	0
302	20240422	134400	54308050	43200	43200	43200	43200	0
303	20240422	134300	54308050	43200	43200	43200	43200	0
304	20240422	134200	54308050	43200	43200	43200	43200	0
305	20240422	134100	54308050	43200	43200	43200	43200	0
306	20240422	134000	54308050	43200	43200	43200	43200	0
307	20240422	133900	54308050	43200	43200	43200	43200	0
308	20240422	133800	54308050	43200	43200	43200	43200	0
309	20240422	133700	54308050	43200	43200	43200	43200	0
310	20240422	133600	54308050	43200	43200	43200	43200	0
311	20240422	133500	54308050	43200	43200	43200	43200	0
312	20240422	133400	54308050	43200	43200	43200	43200	0
313	20240422	133300	54308050	43200	43200	43200	43200	0
314	20240422	133200	54308050	43200	43200	43200	43200	0
315	20240422	133100	54308050	43200	43200	43200	43200	0
316	20240422	133000	54308050	43200	43200	43200	43200	0
317	20240422	132900	54308050	43200	43200	43200	43200	0
318	20240422	132800	54308050	43200	43200	43200	43200	0
319	20240422	132700	54308050	43200	43200	43200	43200	0
320	20240422	132600	54308050	43200	43200	43200	43200	1
321	20240422	132500	54264850	43050	43050	43050	43050	0
322	20240422	132400	54264850	43050	43050	43050	43050	0
323	20240422	132300	54264850	43050	43050	43050	43050	0
324	20240422	132200	54264850	43050	43050	43050	43050	0
325	20240422	132100	54264850	43050	43050	43050	43050	0
326	20240422	132000	54264850	43050	43050	43050	43050	1
327	20240422	131900	54221800	43100	43100	43100	43100	0
328	20240422	131800	54221800	43100	43100	43100	43100	0
329	20240422	131700	54221800	43100	43100	43100	43100	0
330	20240422	131600	54221800	43100	43100	43100	43100	0
331	20240422	131500	54221800	43100	43100	43100	43100	0
332	20240422	131400	54221800	43100	43100	43100	43100	0
333	20240422	131300	54221800	43100	43100	43100	43100	0
334	20240422	131200	54221800	43100	43100	43100	43100	0
335	20240422	131100	54221800	43100	43100	43100	43100	0
336	20240422	131000	54221800	43100	43100	43100	43100	0
337	20240422	130900	54221800	43100	43100	43100	43100	0
338	20240422	130800	54221800	43100	43100	43100	43100	0
339	20240422	130700	54221800	43100	43100	43100	43100	0
340	20240422	130600	54221800	43100	43100	43100	43100	0
341	20240422	130500	54221800	43100	43100	43100	43100	0
342	20240422	130400	54221800	43100	43100	43100	43100	0
343	20240422	130300	54221800	43100	43100	43100	43100	0
344	20240422	130200	54221800	43100	43100	43100	43100	0
345	20240422	130100	54221800	43100	43100	43100	43100	0
346	20240422	130000	54221800	43100	43100	43100	43100	0
347	20240422	125900	54221800	43100	43100	43100	43100	0
348	20240422	125800	54221800	43100	43100	43100	43100	0
349	20240422	125700	54221800	43100	43100	43100	43100	0
350	20240422	125600	54221800	43100	43100	43100	43100	0
351	20240422	125500	54221800	43100	43100	43100	43100	2
352	20240422	125400	54135600	43200	43200	43200	43200	0
353	20240422	125300	54135600	43200	43200	43200	43200	0
354	20240422	125200	54135600	43200	43200	43200	43200	0
355	20240422	125100	54135600	43200	43200	43200	43200	0
356	20240422	125000	54135600	43200	43200	43200	43200	0
357	20240422	124900	54135600	43200	43150	43200	43150	2
358	20240422	124800	54049250	43050	43050	43050	43050	0
359	20240422	124700	54049250	43050	43050	43050	43050	0
360	20240422	124600	54049250	43050	43050	43050	43050	0
361	20240422	124500	54049250	43050	43050	43050	43050	0
362	20240422	124400	54049250	43050	43050	43050	43050	0
363	20240422	124300	54049250	43050	43050	43050	43050	0
364	20240422	124200	54049250	43050	43050	43050	43050	0
365	20240422	124100	54049250	43050	43050	43050	43050	0
366	20240422	124000	54049250	43050	43050	43050	43050	0
367	20240422	123900	54049250	43050	43050	43050	43050	0
368	20240422	123800	54049250	43050	43050	43050	43050	0
369	20240422	123700	54049250	43050	43050	43050	43050	0
370	20240422	123600	54049250	43050	43050	43050	43050	0
371	20240422	123500	54049250	43050	43050	43050	43050	0
372	20240422	123400	54049250	43050	43050	43050	43050	4
373	20240422	123300	53877050	43300	43300	43300	43300	0
374	20240422	123200	53877050	43300	43300	43300	43300	0
375	20240422	123100	53877050	43300	43300	43300	43300	0
376	20240422	123000	53877050	43300	43300	43300	43300	0
377	20240422	122900	53877050	43300	43300	43300	43300	0
378	20240422	122800	53877050	43300	43300	43300	43300	0
379	20240422	122700	53877050	43300	43300	43300	43300	0
380	20240422	122600	53877050	43300	43300	43300	43300	0
381	20240422	122500	53877050	43300	43300	43300	43300	0
382	20240422	122400	53877050	43300	43300	43300	43300	0
383	20240422	122300	53877050	43300	43300	43300	43300	0
384	20240422	122200	53877050	43300	43300	43300	43300	0
385	20240422	122100	53877050	43300	43300	43300	43300	0
386	20240422	122000	53877050	43300	43300	43300	43300	0
387	20240422	121900	53877050	43300	43300	43300	43300	0
388	20240422	121800	53877050	43300	43300	43300	43300	0
389	20240422	121700	53877050	43300	43300	43300	43300	0
390	20240422	121600	53877050	43300	43300	43300	43300	0
391	20240422	121500	53877050	43300	43300	43300	43300	0
392	20240422	121400	53877050	43300	43300	43300	43300	0
393	20240422	121300	53877050	43300	43300	43300	43300	0
394	20240422	121200	53877050	43300	43300	43300	43300	0
395	20240422	121100	53877050	43300	43300	43300	43300	0
396	20240422	121000	53877050	43300	43300	43300	43300	0
397	20240422	120900	53877050	43300	43300	43300	43300	0
398	20240422	120800	53877050	43300	43300	43300	43300	0
399	20240422	120700	53877050	43300	43300	43300	43300	0
400	20240422	120600	53877050	43300	43300	43300	43300	0
401	20240422	120500	53877050	43300	43300	43300	43300	0
402	20240422	120400	53877050	43300	43300	43300	43300	0
403	20240422	120300	53877050	43300	43300	43300	43300	0
404	20240422	120200	53877050	43300	43300	43300	43300	0
405	20240422	120100	53877050	43300	43300	43300	43300	0
406	20240422	120000	53877050	43300	43300	43300	43300	0
407	20240422	115900	53877050	43300	43300	43300	43300	0
408	20240422	115800	53877050	43300	43300	43300	43300	0
409	20240422	115700	53877050	43300	43300	43300	43300	0
410	20240422	115600	53877050	43300	43300	43300	43300	0
411	20240422	115500	53877050	43300	43300	43300	43300	0
412	20240422	115400	53877050	43300	43300	43300	43300	0
413	20240422	115300	53877050	43300	43300	43300	43300	0
414	20240422	115200	53877050	43300	43300	43300	43300	0
415	20240422	115100	53877050	43300	43300	43300	43300	0
416	20240422	115000	53877050	43300	43300	43300	43300	0
417	20240422	114900	53877050	43300	43300	43300	43300	0
418	20240422	114800	53877050	43300	43300	43300	43300	0
419	20240422	114700	53877050	43300	43300	43300	43300	0
420	20240422	114600	53877050	43300	43300	43300	43300	0
421	20240422	114500	53877050	43300	43300	43300	43300	0
422	20240422	114400	53877050	43300	43300	43300	43300	0
423	20240422	114300	53877050	43300	43300	43300	43300	0
424	20240422	114200	53877050	43300	43300	43300	43300	0
425	20240422	114100	53877050	43300	43300	43300	43300	0
426	20240422	114000	53877050	43300	43300	43300	43300	0
427	20240422	113900	53877050	43300	43300	43300	43300	0
428	20240422	113800	53877050	43300	43300	43300	43300	0
429	20240422	113700	53877050	43300	43300	43300	43300	0
430	20240422	113600	53877050	43300	43300	43300	43300	0
431	20240422	113500	53877050	43300	43300	43300	43300	0
432	20240422	113400	53877050	43300	43300	43300	43300	0
433	20240422	113300	53877050	43300	43300	43300	43300	0
434	20240422	113200	53877050	43300	43300	43300	43300	0
435	20240422	113100	53877050	43300	43300	43300	43300	0
436	20240422	113000	53877050	43300	43300	43300	43300	0
437	20240422	112900	53877050	43300	43300	43300	43300	0
438	20240422	112800	53877050	43300	43300	43300	43300	0
439	20240422	112700	53877050	43300	43300	43300	43300	0
440	20240422	112600	53877050	43300	43300	43300	43300	0
441	20240422	112500	53877050	43300	43300	43300	43300	0
442	20240422	112400	53877050	43300	43300	43300	43300	0
443	20240422	112300	53877050	43300	43300	43300	43300	0
444	20240422	112200	53877050	43300	43300	43300	43300	0
445	20240422	112100	53877050	43300	43300	43300	43300	0
446	20240422	112000	53877050	43300	43300	43300	43300	0
447	20240422	111900	53877050	43300	43300	43300	43300	0
448	20240422	111800	53877050	43300	43300	43300	43300	0
449	20240422	111700	53877050	43300	43300	43300	43300	0
450	20240422	111600	53877050	43300	43300	43300	43300	0
451	20240422	111500	53877050	43300	43300	43300	43300	0
452	20240422	111400	53877050	43300	43300	43300	43300	0
453	20240422	111300	53877050	43300	43300	43300	43300	0
454	20240422	111200	53877050	43300	43300	43300	43300	0
455	20240422	111100	53877050	43300	43300	43300	43300	0
456	20240422	111000	53877050	43300	43300	43300	43300	0
457	20240422	110900	53877050	43300	43300	43300	43300	0
458	20240422	110800	53877050	43300	43300	43300	43300	0
459	20240422	110700	53877050	43300	43300	43300	43300	0
460	20240422	110600	53877050	43300	43300	43300	43300	0
461	20240422	110500	53877050	43300	43300	43300	43300	0
462	20240422	110400	53877050	43300	43300	43300	43300	0
463	20240422	110300	53877050	43300	43300	43300	43300	0
464	20240422	110200	53877050	43300	43300	43300	43300	0
465	20240422	110100	53877050	43300	43300	43300	43300	0
466	20240422	110000	53877050	43300	43300	43300	43300	0
467	20240422	105900	53877050	43300	43300	43300	43300	0
468	20240422	105800	53877050	43300	43300	43300	43300	0
469	20240422	105700	53877050	43300	43300	43300	43300	0
470	20240422	105600	53877050	43300	43300	43300	43300	0
471	20240422	105500	53877050	43300	43300	43300	43300	0
472	20240422	105400	53877050	43300	43300	43300	43300	0
473	20240422	105300	53877050	43300	43300	43300	43300	0
474	20240422	105200	53877050	43300	43300	43300	43300	0
475	20240422	105100	53877050	43300	43300	43300	43300	0
476	20240422	105000	53877050	43300	43300	43300	43300	1
477	20240422	104900	53833750	43200	43200	43200	43200	0
478	20240422	104800	53833750	43200	43200	43200	43200	0
479	20240422	104700	53833750	43200	43200	43200	43200	0
480	20240422	104600	53833750	43200	43200	43200	43200	0
481	20240422	104500	53833750	43200	43200	43200	43200	0
482	20240422	104400	53833750	43200	43200	43200	43200	1
483	20240422	104300	53790550	43200	43200	43200	43200	280
484	20240422	104200	41694550	43200	43200	43200	43200	0
485	20240422	104100	41694550	43200	43350	43350	43200	230
486	20240422	104000	31757900	43300	43300	43300	43300	0
487	20240422	103900	31757900	43300	43300	43300	43300	0
488	20240422	103800	31757900	43300	43300	43300	43300	0
489	20240422	103700	31757900	43300	43300	43300	43300	0
490	20240422	103600	31757900	43300	43300	43300	43300	0
491	20240422	103500	31757900	43300	43300	43300	43300	0
492	20240422	103400	31757900	43300	43300	43300	43300	0
493	20240422	103300	31757900	43300	43300	43300	43300	1
494	20240422	103200	31714600	43300	43300	43300	43300	5
495	20240422	103100	31498100	43300	43300	43300	43300	0
496	20240422	103000	31498100	43300	43300	43300	43300	0
497	20240422	102900	31498100	43300	43300	43300	43300	0
498	20240422	102800	31498100	43300	43300	43300	43300	0
499	20240422	102700	31498100	43300	43300	43300	43300	4
500	20240422	102600	31324900	43300	43300	43300	43300	0
501	20240422	102500	31324900	43300	43300	43300	43300	0
502	20240422	102400	31324900	43300	43300	43300	43300	0
503	20240422	102300	31324900	43300	43300	43300	43300	0
504	20240422	102200	31324900	43300	43300	43300	43300	0
505	20240422	102100	31324900	43300	43300	43300	43300	0
506	20240422	102000	31324900	43300	43300	43300	43300	0
507	20240422	101900	31324900	43300	43300	43300	43300	0
508	20240422	101800	31324900	43300	43300	43300	43300	0
509	20240422	101700	31324900	43300	43300	43300	43300	0
510	20240422	101600	31324900	43300	43300	43300	43300	0
511	20240422	101500	31324900	43300	43300	43300	43300	0
512	20240422	101400	31324900	43300	43300	43300	43300	0
513	20240422	101300	31324900	43300	43300	43300	43300	0
514	20240422	101200	31324900	43300	43300	43300	43300	0
515	20240422	101100	31324900	43300	43300	43300	43300	0
516	20240422	101000	31324900	43300	43300	43300	43300	0
517	20240422	100900	31324900	43300	43300	43300	43300	0
518	20240422	100800	31324900	43300	43300	43300	43300	0
519	20240422	100700	31324900	43300	43300	43300	43300	0
520	20240422	100600	31324900	43300	43300	43300	43300	0
521	20240422	100500	31324900	43300	43300	43350	43300	10
522	20240422	100400	30891850	43300	43300	43300	43300	7
523	20240422	100300	30588750	43300	43300	43300	43300	0
524	20240422	100200	30588750	43300	43300	43300	43300	69
525	20240422	100100	27601050	43300	43300	43300	43300	1
526	20240422	100000	27557750	43300	43300	43300	43300	1
527	20240422	095900	27514450	43300	43300	43300	43300	4
528	20240422	095800	27341250	43350	43350	43350	43350	1
529	20240422	095700	27297900	43300	43300	43300	43300	0
530	20240422	095600	27297900	43300	43300	43300	43300	0
531	20240422	095500	27297900	43300	43300	43300	43300	0
532	20240422	095400	27297900	43300	43300	43300	43300	9
533	20240422	095300	26908200	43300	43300	43300	43300	0
534	20240422	095200	26908200	43300	43300	43300	43300	0
535	20240422	095100	26908200	43300	43300	43300	43300	0
536	20240422	095000	26908200	43300	43300	43300	43300	0
537	20240422	094900	26908200	43300	43300	43300	43300	0
538	20240422	094800	26908200	43300	43300	43300	43300	1
539	20240422	094700	26864900	43300	43300	43300	43300	4
540	20240422	094600	26691700	43300	43300	43300	43300	1
541	20240422	094500	26648400	43300	43300	43300	43300	0
542	20240422	094400	26648400	43300	43300	43300	43300	0
543	20240422	094300	26648400	43300	43300	43300	43300	0
544	20240422	094200	26648400	43300	43200	43300	43200	5
545	20240422	094100	26432300	43200	43200	43200	43200	0
546	20240422	094000	26432300	43200	43200	43200	43200	0
547	20240422	093900	26432300	43200	43200	43200	43200	0
548	20240422	093800	26432300	43200	43200	43200	43200	0
549	20240422	093700	26432300	43200	43200	43200	43200	1
550	20240422	093600	26389100	43200	43250	43250	43200	485
551	20240422	093500	5437000	43400	43400	43400	43400	0
552	20240422	093400	5437000	43400	43400	43400	43400	0
553	20240422	093300	5437000	43400	43400	43400	43400	0
554	20240422	093200	5437000	43400	43400	43400	43400	0
555	20240422	093100	5437000	43400	43400	43400	43400	1
556	20240422	093000	5393600	43200	43000	43200	43000	17
557	20240422	092900	4660800	43000	43000	43000	43000	0
558	20240422	092800	4660800	43000	43000	43000	43000	0
559	20240422	092700	4660800	43000	43000	43000	43000	0
560	20240422	092600	4660800	43000	42450	43000	42450	13
561	20240422	092500	4103200	43200	43200	43200	43200	0
562	20240422	092400	4103200	43200	42700	43200	42700	30
563	20240422	092300	2817300	42750	42750	42750	42750	0
564	20240422	092200	2817300	42750	42750	42750	42750	0
565	20240422	092100	2817300	42750	42750	42750	42750	0
566	20240422	092000	2817300	42750	42750	42750	42750	0
567	20240422	091900	2817300	42750	42650	42750	42650	11
568	20240422	091800	2347200	42700	42700	42700	42700	0
569	20240422	091700	2347200	42700	42700	42700	42700	0
570	20240422	091600	2347200	42700	42700	42700	42700	0
571	20240422	091500	2347200	42700	42700	42700	42700	0
572	20240422	091400	2347200	42700	42700	42700	42700	0
573	20240422	091300	2347200	42700	42700	42700	42700	0
574	20240422	091200	2347200	42700	42700	42700	42700	0
575	20240422	091100	2347200	42700	42700	42700	42700	0
576	20240422	091000	2347200	42700	42700	42700	42700	0
577	20240422	090900	2347200	42700	42700	42700	42700	0
578	20240422	090800	2347200	42700	42700	42700	42700	0
579	20240422	090700	2347200	42700	42700	42700	42700	0
580	20240422	090600	2347200	42700	42700	42700	42700	1
581	20240422	090500	2304500	41900	41900	41900	41900	0
582	20240422	090400	2304500	41900	41900	41900	41900	0
583	20240422	090300	2304500	41900	41900	41900	41900	0
584	20240422	090200	2304500	41900	41900	41900	41900	0
585	20240422	090100	2304500	41900	41900	41900	41900	0
586	20240422	090000	2304500	41900	41900	41900	41900	55