KissMeData/016800/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	184700	18653400	44550	44550	44550	44550	18
3	20250509	184600	18653400	44550	44550	44550	44550	0
4	20250509	184500	18653400	44550	44550	44550	44550	0
5	20250509	184400	18653400	44550	44550	44550	44550	0
6	20250509	184300	18653400	44550	44550	44550	44550	0
7	20250509	184200	18653400	44550	44550	44550	44550	0
8	20250509	184100	18653400	44550	44550	44550	44550	0
9	20250509	184000	18653400	44550	44550	44550	44550	0
10	20250509	183900	18653400	44550	44550	44550	44550	0
11	20250509	183800	18653400	44550	44550	44550	44550	0
12	20250509	183700	18653400	44550	44550	44550	44550	0
13	20250509	183600	18653400	44550	44550	44550	44550	0
14	20250509	183500	18653400	44550	44550	44550	44550	0
15	20250509	183400	18653400	44550	44550	44550	44550	0
16	20250509	183300	18653400	44550	44550	44550	44550	0
17	20250509	183200	18653400	44550	44550	44550	44550	0
18	20250509	183100	18653400	44550	44550	44550	44550	0
19	20250509	183000	18653400	44550	44550	44550	44550	0
20	20250509	182900	18653400	44550	44550	44550	44550	0
21	20250509	182800	18653400	44550	44550	44550	44550	0
22	20250509	182700	18653400	44550	44550	44550	44550	0
23	20250509	182600	18653400	44550	44550	44550	44550	0
24	20250509	182500	18653400	44550	44550	44550	44550	0
25	20250509	182400	18653400	44550	44550	44550	44550	0
26	20250509	182300	18653400	44550	44550	44550	44550	0
27	20250509	182200	18653400	44550	44550	44550	44550	0
28	20250509	182100	18653400	44550	44550	44550	44550	0
29	20250509	182000	18653400	44550	44550	44550	44550	0
30	20250509	181900	18653400	44550	44550	44550	44550	0
31	20250509	181800	18653400	44550	44550	44550	44550	0
32	20250509	181700	18653400	44550	44550	44550	44550	18
33	20250509	181600	18653400	44550	44550	44550	44550	0
34	20250509	181500	18653400	44550	44550	44550	44550	0
35	20250509	181400	18653400	44550	44550	44550	44550	0
36	20250509	181300	18653400	44550	44550	44550	44550	0
37	20250509	181200	18653400	44550	44550	44550	44550	0
38	20250509	181100	18653400	44550	44550	44550	44550	0
39	20250509	181000	18653400	44550	44550	44550	44550	0
40	20250509	180900	18653400	44550	44550	44550	44550	0
41	20250509	180800	18653400	44550	44550	44550	44550	0
42	20250509	180700	18653400	44550	44550	44550	44550	0
43	20250509	180600	18653400	44550	44550	44550	44550	0
44	20250509	180500	18653400	44550	44550	44550	44550	0
45	20250509	180400	18653400	44550	44550	44550	44550	0
46	20250509	180300	18653400	44550	44550	44550	44550	0
47	20250509	180200	18653400	44550	44550	44550	44550	0
48	20250509	180100	18653400	44550	44550	44550	44550	0
49	20250509	180000	18653400	44550	44550	44550	44550	0
50	20250509	175900	18653400	44550	44550	44550	44550	0
51	20250509	175800	18653400	44550	44550	44550	44550	0
52	20250509	175700	18653400	44550	44550	44550	44550	0
53	20250509	175600	18653400	44550	44550	44550	44550	0
54	20250509	175500	18653400	44550	44550	44550	44550	0
55	20250509	175400	18653400	44550	44550	44550	44550	0
56	20250509	175300	18653400	44550	44550	44550	44550	0
57	20250509	175200	18653400	44550	44550	44550	44550	0
58	20250509	175100	18653400	44550	44550	44550	44550	0
59	20250509	175000	18653400	44550	44550	44550	44550	0
60	20250509	174900	18653400	44550	44550	44550	44550	0
61	20250509	174800	18653400	44550	44550	44550	44550	0
62	20250509	174700	18653400	44550	44550	44550	44550	18
63	20250509	174600	18653400	44550	44550	44550	44550	0
64	20250509	174500	18653400	44550	44550	44550	44550	0
65	20250509	174400	18653400	44550	44550	44550	44550	0
66	20250509	174300	18653400	44550	44550	44550	44550	0
67	20250509	174200	18653400	44550	44550	44550	44550	0
68	20250509	174100	18653400	44550	44550	44550	44550	0
69	20250509	174000	18653400	44550	44550	44550	44550	0
70	20250509	173900	18653400	44550	44550	44550	44550	0
71	20250509	173800	18653400	44550	44550	44550	44550	0
72	20250509	173700	18653400	44550	44550	44550	44550	0
73	20250509	173600	18653400	44550	44550	44550	44550	0
74	20250509	173500	18653400	44550	44550	44550	44550	0
75	20250509	173400	18653400	44550	44550	44550	44550	0
76	20250509	173300	18653400	44550	44550	44550	44550	0
77	20250509	173200	18653400	44550	44550	44550	44550	0
78	20250509	173100	18653400	44550	44550	44550	44550	0
79	20250509	173000	18653400	44550	44550	44550	44550	0
80	20250509	172900	18653400	44550	44550	44550	44550	0
81	20250509	172800	18653400	44550	44550	44550	44550	0
82	20250509	172700	18653400	44550	44550	44550	44550	0
83	20250509	172600	18653400	44550	44550	44550	44550	0
84	20250509	172500	18653400	44550	44550	44550	44550	0
85	20250509	172400	18653400	44550	44550	44550	44550	0
86	20250509	172300	18653400	44550	44550	44550	44550	0
87	20250509	172200	18653400	44550	44550	44550	44550	0
88	20250509	172100	18653400	44550	44550	44550	44550	0
89	20250509	172000	18653400	44550	44550	44550	44550	0
90	20250509	171900	18653400	44550	44550	44550	44550	0
91	20250509	171800	18653400	44550	44550	44550	44550	0
92	20250509	171700	18653400	44550	44550	44550	44550	18
93	20250509	171600	18653400	44550	44550	44550	44550	0
94	20250509	171500	18653400	44550	44550	44550	44550	0
95	20250509	171400	18653400	44550	44550	44550	44550	0
96	20250509	171300	18653400	44550	44550	44550	44550	0
97	20250509	171200	18653400	44550	44550	44550	44550	0
98	20250509	171100	18653400	44550	44550	44550	44550	0
99	20250509	171000	18653400	44550	44550	44550	44550	0
100	20250509	170900	18653400	44550	44550	44550	44550	0
101	20250509	170800	18653400	44550	44550	44550	44550	0
102	20250509	170700	18653400	44550	44550	44550	44550	0
103	20250509	170600	18653400	44550	44550	44550	44550	0
104	20250509	170500	18653400	44550	44550	44550	44550	0
105	20250509	170400	18653400	44550	44550	44550	44550	0
106	20250509	170300	18653400	44550	44550	44550	44550	0
107	20250509	170200	18653400	44550	44550	44550	44550	0
108	20250509	170100	18653400	44550	44550	44550	44550	0
109	20250509	170000	18653400	44550	44550	44550	44550	0
110	20250509	165900	18653400	44550	44550	44550	44550	0
111	20250509	165800	18653400	44550	44550	44550	44550	0
112	20250509	165700	18653400	44550	44550	44550	44550	0
113	20250509	165600	18653400	44550	44550	44550	44550	0
114	20250509	165500	18653400	44550	44550	44550	44550	0
115	20250509	165400	18653400	44550	44550	44550	44550	0
116	20250509	165300	18653400	44550	44550	44550	44550	0
117	20250509	165200	18653400	44550	44550	44550	44550	0
118	20250509	165100	18653400	44550	44550	44550	44550	0
119	20250509	165000	18653400	44550	44550	44550	44550	0
120	20250509	164900	18653400	44550	44550	44550	44550	0
121	20250509	164800	18653400	44550	44550	44550	44550	0
122	20250509	164700	18653400	44550	44550	44550	44550	18
123	20250509	164600	18653400	44550	44550	44550	44550	0
124	20250509	164500	18653400	44550	44550	44550	44550	0
125	20250509	164400	18653400	44550	44550	44550	44550	0
126	20250509	164300	18653400	44550	44550	44550	44550	0
127	20250509	164200	18653400	44550	44550	44550	44550	0
128	20250509	164100	18653400	44550	44550	44550	44550	0
129	20250509	164000	18653400	44550	44550	44550	44550	0
130	20250509	163900	18653400	44550	44550	44550	44550	0
131	20250509	163800	18653400	44550	44550	44550	44550	0
132	20250509	163700	18653400	44550	44550	44550	44550	0
133	20250509	163600	18653400	44550	44550	44550	44550	0
134	20250509	163500	18653400	44550	44550	44550	44550	0
135	20250509	163400	18653400	44550	44550	44550	44550	0
136	20250509	163300	18653400	44550	44550	44550	44550	0
137	20250509	163200	18653400	44550	44550	44550	44550	0
138	20250509	163100	18653400	44550	44550	44550	44550	0
139	20250509	163000	18653400	44550	44550	44550	44550	0
140	20250509	162900	18653400	44550	44550	44550	44550	0
141	20250509	162800	18653400	44550	44550	44550	44550	0
142	20250509	162700	18653400	44550	44550	44550	44550	0
143	20250509	162600	18653400	44550	44550	44550	44550	0
144	20250509	162500	18653400	44550	44550	44550	44550	0
145	20250509	162400	18653400	44550	44550	44550	44550	0
146	20250509	162300	18653400	44550	44550	44550	44550	0
147	20250509	162200	18653400	44550	44550	44550	44550	0
148	20250509	162100	18653400	44550	44550	44550	44550	0
149	20250509	162000	18653400	44550	44550	44550	44550	0
150	20250509	161900	18653400	44550	44550	44550	44550	0
151	20250509	161800	18653400	44550	44550	44550	44550	0
152	20250509	161700	18653400	44550	44550	44550	44550	18
153	20250509	161600	18653400	44550	44550	44550	44550	0
154	20250509	161500	18653400	44550	44550	44550	44550	0
155	20250509	161400	18653400	44550	44550	44550	44550	0
156	20250509	161300	18653400	44550	44550	44550	44550	0
157	20250509	161200	18653400	44550	44550	44550	44550	0
158	20250509	161100	18653400	44550	44550	44550	44550	0
159	20250509	161000	18653400	44550	44550	44550	44550	0
160	20250509	160900	18653400	44550	44550	44550	44550	0
161	20250509	160800	18653400	44550	44550	44550	44550	0
162	20250509	160700	18653400	44550	44550	44550	44550	0
163	20250509	160600	18653400	44550	44550	44550	44550	0
164	20250509	160500	18653400	44550	44550	44550	44550	0
165	20250509	160400	18653400	44550	44550	44550	44550	0
166	20250509	160300	18653400	44550	44550	44550	44550	0
167	20250509	160200	18653400	44550	44550	44550	44550	0
168	20250509	160100	18653400	44550	44550	44550	44550	0
169	20250509	160000	18653400	44550	44550	44550	44550	0
170	20250509	155900	18653400	44550	44550	44550	44550	0
171	20250509	155800	18653400	44550	44550	44550	44550	0
172	20250509	155700	18653400	44550	44550	44550	44550	0
173	20250509	155600	18653400	44550	44550	44550	44550	0
174	20250509	155500	18653400	44550	44550	44550	44550	0
175	20250509	155400	18653400	44550	44550	44550	44550	0
176	20250509	155300	18653400	44550	44550	44550	44550	0
177	20250509	155200	18653400	44550	44550	44550	44550	0
178	20250509	155100	18653400	44550	44550	44550	44550	0
179	20250509	155000	18653400	44550	44550	44550	44550	0
180	20250509	154900	18653400	44550	44550	44550	44550	0
181	20250509	154800	18653400	44550	44550	44550	44550	0
182	20250509	154700	18653400	44550	44550	44550	44550	18
183	20250509	154600	18653400	44550	44550	44550	44550	0
184	20250509	154500	18653400	44550	44550	44550	44550	0
185	20250509	154400	18653400	44550	44550	44550	44550	0
186	20250509	154300	18653400	44550	44550	44550	44550	0
187	20250509	154200	18653400	44550	44550	44550	44550	0
188	20250509	154100	18653400	44550	44550	44550	44550	0
189	20250509	154000	18653400	44550	44550	44550	44550	0
190	20250509	153900	18653400	44550	44550	44550	44550	0
191	20250509	153800	18653400	44550	44550	44550	44550	0
192	20250509	153700	18653400	44550	44550	44550	44550	0
193	20250509	153600	18653400	44550	44550	44550	44550	0
194	20250509	153500	18653400	44550	44550	44550	44550	0
195	20250509	153400	18653400	44550	44550	44550	44550	0
196	20250509	153300	18653400	44550	44550	44550	44550	0
197	20250509	153200	18653400	44550	44550	44550	44550	0
198	20250509	153100	18653400	44550	44550	44550	44550	0
199	20250509	153000	18653400	44550	44550	44550	44550	18
200	20250509	152900	17851500	44450	44450	44450	44450	0
201	20250509	152800	17851500	44450	44450	44450	44450	0
202	20250509	152700	17851500	44450	44450	44450	44450	0
203	20250509	152600	17851500	44450	44450	44450	44450	0
204	20250509	152500	17851500	44450	44450	44450	44450	0
205	20250509	152400	17851500	44450	44450	44450	44450	0
206	20250509	152300	17851500	44450	44450	44450	44450	0
207	20250509	152200	17851500	44450	44450	44450	44450	0
208	20250509	152100	17851500	44450	44450	44450	44450	0
209	20250509	152000	17851500	44450	44450	44450	44450	0
210	20250509	151900	17851500	44450	44450	44450	44450	11
211	20250509	151800	17362550	44150	44150	44150	44150	0
212	20250509	151700	17362550	44150	44150	44150	44150	0
213	20250509	151600	17362550	44150	44150	44150	44150	0
214	20250509	151500	17362550	44150	44150	44150	44150	0
215	20250509	151400	17362550	44150	44150	44150	44150	0
216	20250509	151300	17362550	44150	44150	44150	44150	0
217	20250509	151200	17362550	44150	44150	44150	44150	0
218	20250509	151100	17362550	44150	44150	44150	44150	0
219	20250509	151000	17362550	44150	44150	44150	44150	1
220	20250509	150900	17318400	44850	44850	44850	44850	0
221	20250509	150800	17318400	44850	44850	44850	44850	0
222	20250509	150700	17318400	44850	44850	44850	44850	0
223	20250509	150600	17318400	44850	44850	44850	44850	0
224	20250509	150500	17318400	44850	44850	44850	44850	19
225	20250509	150400	16466250	44800	44800	44800	44800	3
226	20250509	150300	16331850	44800	44800	44800	44800	0
227	20250509	150200	16331850	44800	44800	44800	44800	0
228	20250509	150100	16331850	44800	44750	44800	44750	2
229	20250509	150000	16242300	44350	44350	44350	44350	0
230	20250509	145900	16242300	44350	44350	44350	44350	0
231	20250509	145800	16242300	44350	44350	44350	44350	0
232	20250509	145700	16242300	44350	44350	44350	44350	0
233	20250509	145600	16242300	44350	44350	44350	44350	0
234	20250509	145500	16242300	44350	44350	44350	44350	0
235	20250509	145400	16242300	44350	44350	44350	44350	0
236	20250509	145300	16242300	44350	44350	44350	44350	0
237	20250509	145200	16242300	44350	44350	44350	44350	0
238	20250509	145100	16242300	44350	44350	44350	44350	0
239	20250509	145000	16242300	44350	44350	44350	44350	0
240	20250509	144900	16242300	44350	44350	44350	44350	0
241	20250509	144800	16242300	44350	44350	44350	44350	0
242	20250509	144700	16242300	44350	44350	44350	44350	1
243	20250509	144600	16197950	44400	44400	44400	44400	0
244	20250509	144500	16197950	44400	44400	44400	44400	0
245	20250509	144400	16197950	44400	44400	44400	44400	0
246	20250509	144300	16197950	44400	44400	44400	44400	0
247	20250509	144200	16197950	44400	44400	44400	44400	0
248	20250509	144100	16197950	44400	44400	44400	44400	0
249	20250509	144000	16197950	44400	44400	44400	44400	0
250	20250509	143900	16197950	44400	44400	44400	44400	0
251	20250509	143800	16197950	44400	44400	44400	44400	0
252	20250509	143700	16197950	44400	44400	44400	44400	0
253	20250509	143600	16197950	44400	44400	44400	44400	0
254	20250509	143500	16197950	44400	44400	44400	44400	0
255	20250509	143400	16197950	44400	44400	44400	44400	0
256	20250509	143300	16197950	44400	44400	44400	44400	0
257	20250509	143200	16197950	44400	44400	44400	44400	0
258	20250509	143100	16197950	44400	44400	44400	44400	0
259	20250509	143000	16197950	44400	44400	44400	44400	0
260	20250509	142900	16197950	44400	44400	44400	44400	1
261	20250509	142800	16153550	44500	44500	44500	44500	0
262	20250509	142700	16153550	44500	43950	44500	43950	15
263	20250509	142600	15491000	44000	44000	44000	44000	0
264	20250509	142500	15491000	44000	44000	44000	44000	0
265	20250509	142400	15491000	44000	44000	44000	44000	0
266	20250509	142300	15491000	44000	44100	44100	44000	5
267	20250509	142200	15270850	44150	44150	44150	44150	0
268	20250509	142100	15270850	44150	44150	44150	44150	0
269	20250509	142000	15270850	44150	44150	44150	44150	0
270	20250509	141900	15270850	44150	44150	44150	44150	0
271	20250509	141800	15270850	44150	44200	44200	44150	5
272	20250509	141700	15050050	44250	44250	44250	44250	0
273	20250509	141600	15050050	44250	44250	44250	44250	0
274	20250509	141500	15050050	44250	44250	44250	44250	0
275	20250509	141400	15050050	44250	44250	44250	44250	0
276	20250509	141300	15050050	44250	44250	44250	44250	0
277	20250509	141200	15050050	44250	44300	44300	44250	2
278	20250509	141100	14961500	44550	44550	44550	44550	0
279	20250509	141000	14961500	44550	44550	44550	44550	0
280	20250509	140900	14961500	44550	44550	44550	44550	0
281	20250509	140800	14961500	44550	44550	44550	44550	0
282	20250509	140700	14961500	44550	44550	44550	44550	1
283	20250509	140600	14916950	44100	44100	44100	44100	9
284	20250509	140500	14520050	44000	44000	44000	44000	1
285	20250509	140400	14476050	44050	44050	44050	44050	0
286	20250509	140300	14476050	44050	44050	44050	44050	0
287	20250509	140200	14476050	44050	44150	44150	44050	3
288	20250509	140100	14343750	44100	44100	44100	44100	1
289	20250509	140000	14299650	44150	44150	44150	44150	0
290	20250509	135900	14299650	44150	44150	44150	44150	0
291	20250509	135800	14299650	44150	44150	44150	44150	0
292	20250509	135700	14299650	44150	44150	44150	44150	3
293	20250509	135600	14167200	44150	44150	44150	44150	0
294	20250509	135500	14167200	44150	44150	44150	44150	0
295	20250509	135400	14167200	44150	44150	44150	44150	0
296	20250509	135300	14167200	44150	44200	44200	44150	3
297	20250509	135200	14034700	44200	44200	44200	44200	0
298	20250509	135100	14034700	44200	44200	44200	44200	0
299	20250509	135000	14034700	44200	44200	44200	44200	0
300	20250509	134900	14034700	44200	44200	44200	44200	5
301	20250509	134800	13813700	44200	44200	44200	44200	0
302	20250509	134700	13813700	44200	44200	44200	44200	0
303	20250509	134600	13813700	44200	44200	44200	44200	0
304	20250509	134500	13813700	44200	44200	44200	44200	0
305	20250509	134400	13813700	44200	44200	44200	44200	3
306	20250509	134300	13681100	44250	44250	44250	44250	0
307	20250509	134200	13681100	44250	44250	44250	44250	1
308	20250509	134100	13636850	44200	44200	44200	44200	0
309	20250509	134000	13636850	44200	44200	44200	44200	0
310	20250509	133900	13636850	44200	44200	44200	44200	0
311	20250509	133800	13636850	44200	44200	44200	44200	2
312	20250509	133700	13548450	43950	43950	43950	43950	0
313	20250509	133600	13548450	43950	43950	43950	43950	0
314	20250509	133500	13548450	43950	43950	43950	43950	0
315	20250509	133400	13548450	43950	43950	43950	43950	0
316	20250509	133300	13548450	43950	43900	43950	43850	85
317	20250509	133200	9817600	43950	44050	44050	43950	35
318	20250509	133100	8279050	44100	44100	44100	44100	0
319	20250509	133000	8279050	44100	44100	44100	44100	1
320	20250509	132900	8234950	44100	44300	44300	44100	33
321	20250509	132800	6778650	44300	44450	44450	44300	14
322	20250509	132700	6157250	44450	44450	44450	44450	0
323	20250509	132600	6157250	44450	44450	44450	44450	0
324	20250509	132500	6157250	44450	44450	44450	44450	0
325	20250509	132400	6157250	44450	44450	44450	44450	2
326	20250509	132300	6068350	44450	44450	44450	44450	0
327	20250509	132200	6068350	44450	44450	44450	44450	0
328	20250509	132100	6068350	44450	44450	44450	44450	0
329	20250509	132000	6068350	44450	44450	44450	44450	0
330	20250509	131900	6068350	44450	44450	44450	44450	0
331	20250509	131800	6068350	44450	44500	44500	44450	3
332	20250509	131700	5934900	44500	44500	44500	44500	0
333	20250509	131600	5934900	44500	44500	44500	44500	0
334	20250509	131500	5934900	44500	44500	44500	44500	0
335	20250509	131400	5934900	44500	44500	44500	44500	0
336	20250509	131300	5934900	44500	44500	44500	44500	0
337	20250509	131200	5934900	44500	44500	44500	44500	0
338	20250509	131100	5934900	44500	44500	44500	44500	0
339	20250509	131000	5934900	44500	44500	44500	44500	14
340	20250509	130900	5311900	44550	44550	44550	44550	0
341	20250509	130800	5311900	44550	44550	44550	44550	0
342	20250509	130700	5311900	44550	44550	44550	44550	0
343	20250509	130600	5311900	44550	44550	44550	44550	0
344	20250509	130500	5311900	44550	44550	44550	44550	0
345	20250509	130400	5311900	44550	44550	44550	44550	0
346	20250509	130300	5311900	44550	44550	44550	44550	0
347	20250509	130200	5311900	44550	44550	44550	44550	0
348	20250509	130100	5311900	44550	44550	44550	44550	0
349	20250509	130000	5311900	44550	44550	44550	44550	0
350	20250509	125900	5311900	44550	44550	44550	44550	0
351	20250509	125800	5311900	44550	44550	44550	44550	0
352	20250509	125700	5311900	44550	44550	44550	44550	0
353	20250509	125600	5311900	44550	44550	44550	44550	0
354	20250509	125500	5311900	44550	44550	44550	44550	0
355	20250509	125400	5311900	44550	44550	44550	44550	0
356	20250509	125300	5311900	44550	44550	44550	44550	0
357	20250509	125200	5311900	44550	44550	44550	44550	0
358	20250509	125100	5311900	44550	44550	44550	44550	0
359	20250509	125000	5311900	44550	44550	44550	44550	0
360	20250509	124900	5311900	44550	44550	44550	44550	0
361	20250509	124800	5311900	44550	44550	44550	44550	0
362	20250509	124700	5311900	44550	44550	44550	44550	0
363	20250509	124600	5311900	44550	44550	44550	44550	0
364	20250509	124500	5311900	44550	44550	44550	44550	0
365	20250509	124400	5311900	44550	44550	44550	44550	0
366	20250509	124300	5311900	44550	44550	44550	44550	0
367	20250509	124200	5311900	44550	44550	44550	44550	0
368	20250509	124100	5311900	44550	44550	44550	44550	0
369	20250509	124000	5311900	44550	44550	44550	44550	0
370	20250509	123900	5311900	44550	44550	44550	44550	0
371	20250509	123800	5311900	44550	44550	44550	44550	0
372	20250509	123700	5311900	44550	44550	44550	44550	0
373	20250509	123600	5311900	44550	44550	44550	44550	0
374	20250509	123500	5311900	44550	44550	44550	44550	0
375	20250509	123400	5311900	44550	44550	44550	44550	0
376	20250509	123300	5311900	44550	44550	44550	44550	0
377	20250509	123200	5311900	44550	44550	44550	44550	0
378	20250509	123100	5311900	44550	44550	44550	44550	0
379	20250509	123000	5311900	44550	44550	44550	44550	0
380	20250509	122900	5311900	44550	44550	44550	44550	0
381	20250509	122800	5311900	44550	44550	44550	44550	0
382	20250509	122700	5311900	44550	44550	44550	44550	6
383	20250509	122600	5044600	44550	44550	44550	44550	0
384	20250509	122500	5044600	44550	44550	44550	44550	0
385	20250509	122400	5044600	44550	44550	44550	44550	0
386	20250509	122300	5044600	44550	44550	44550	44550	0
387	20250509	122200	5044600	44550	44550	44550	44550	0
388	20250509	122100	5044600	44550	44550	44550	44550	0
389	20250509	122000	5044600	44550	44550	44550	44550	0
390	20250509	121900	5044600	44550	44550	44550	44550	0
391	20250509	121800	5044600	44550	44550	44550	44550	0
392	20250509	121700	5044600	44550	44550	44550	44550	0
393	20250509	121600	5044600	44550	44550	44550	44550	0
394	20250509	121500	5044600	44550	44550	44550	44550	0
395	20250509	121400	5044600	44550	44550	44550	44550	0
396	20250509	121300	5044600	44550	44550	44550	44550	0
397	20250509	121200	5044600	44550	44550	44550	44550	0
398	20250509	121100	5044600	44550	44550	44550	44550	0
399	20250509	121000	5044600	44550	44550	44550	44550	12
400	20250509	120900	4510000	44600	44600	44600	44600	0
401	20250509	120800	4510000	44600	44600	44600	44600	0
402	20250509	120700	4510000	44600	44600	44600	44600	0
403	20250509	120600	4510000	44600	44600	44600	44600	0
404	20250509	120500	4510000	44600	44600	44600	44600	0
405	20250509	120400	4510000	44600	44600	44600	44600	0
406	20250509	120300	4510000	44600	44600	44600	44600	0
407	20250509	120200	4510000	44600	44600	44600	44600	0
408	20250509	120100	4510000	44600	44600	44600	44600	0
409	20250509	120000	4510000	44600	44600	44600	44600	0
410	20250509	115900	4510000	44600	44600	44600	44600	0
411	20250509	115800	4510000	44600	44600	44600	44600	0
412	20250509	115700	4510000	44600	44600	44600	44600	0
413	20250509	115600	4510000	44600	44600	44600	44600	0
414	20250509	115500	4510000	44600	44600	44600	44600	0
415	20250509	115400	4510000	44600	44600	44600	44600	0
416	20250509	115300	4510000	44600	44600	44600	44600	0
417	20250509	115200	4510000	44600	44600	44600	44600	0
418	20250509	115100	4510000	44600	44600	44600	44600	0
419	20250509	115000	4510000	44600	44600	44600	44600	0
420	20250509	114900	4510000	44600	44600	44600	44600	0
421	20250509	114800	4510000	44600	44600	44600	44600	0
422	20250509	114700	4510000	44600	44600	44600	44600	0
423	20250509	114600	4510000	44600	44600	44600	44600	0
424	20250509	114500	4510000	44600	44600	44600	44600	0
425	20250509	114400	4510000	44600	44600	44600	44600	0
426	20250509	114300	4510000	44600	44600	44600	44600	0
427	20250509	114200	4510000	44600	44600	44600	44600	0
428	20250509	114100	4510000	44600	44600	44600	44600	0
429	20250509	114000	4510000	44600	44600	44600	44600	0
430	20250509	113900	4510000	44600	44600	44600	44600	0
431	20250509	113800	4510000	44600	44600	44600	44600	0
432	20250509	113700	4510000	44600	44600	44600	44600	0
433	20250509	113600	4510000	44600	44600	44600	44600	0
434	20250509	113500	4510000	44600	44600	44600	44600	0
435	20250509	113400	4510000	44600	44600	44600	44600	0
436	20250509	113300	4510000	44600	44600	44600	44600	0
437	20250509	113200	4510000	44600	44600	44600	44600	0
438	20250509	113100	4510000	44600	44600	44600	44600	0
439	20250509	113000	4510000	44600	44600	44600	44600	0
440	20250509	112900	4510000	44600	44600	44600	44600	0
441	20250509	112800	4510000	44600	44600	44600	44600	0
442	20250509	112700	4510000	44600	44600	44600	44600	0
443	20250509	112600	4510000	44600	44600	44600	44600	0
444	20250509	112500	4510000	44600	44600	44600	44600	0
445	20250509	112400	4510000	44600	44600	44600	44600	0
446	20250509	112300	4510000	44600	44600	44600	44600	0
447	20250509	112200	4510000	44600	44600	44600	44600	0
448	20250509	112100	4510000	44600	44600	44600	44600	0
449	20250509	112000	4510000	44600	44600	44600	44600	0
450	20250509	111900	4510000	44600	44600	44600	44600	0
451	20250509	111800	4510000	44600	44600	44600	44600	0
452	20250509	111700	4510000	44600	44600	44600	44600	0
453	20250509	111600	4510000	44600	44600	44600	44600	0
454	20250509	111500	4510000	44600	44600	44600	44600	0
455	20250509	111400	4510000	44600	44600	44600	44600	0
456	20250509	111300	4510000	44600	44600	44600	44600	0
457	20250509	111200	4510000	44600	44600	44600	44600	5
458	20250509	111100	4287000	44600	44600	44600	44600	0
459	20250509	111000	4287000	44600	44600	44600	44600	12
460	20250509	110900	3751800	44550	44550	44550	44550	0
461	20250509	110800	3751800	44550	44550	44550	44550	0
462	20250509	110700	3751800	44550	44550	44550	44550	0
463	20250509	110600	3751800	44550	44550	44550	44550	0
464	20250509	110500	3751800	44550	44550	44550	44550	0
465	20250509	110400	3751800	44550	44550	44550	44550	0
466	20250509	110300	3751800	44550	44550	44550	44550	0
467	20250509	110200	3751800	44550	44550	44550	44550	0
468	20250509	110100	3751800	44550	44550	44550	44550	0
469	20250509	110000	3751800	44550	44550	44550	44550	0
470	20250509	105900	3751800	44550	44550	44550	44550	0
471	20250509	105800	3751800	44550	44550	44550	44550	0
472	20250509	105700	3751800	44550	44550	44550	44550	1
473	20250509	105600	3707250	44550	44550	44550	44550	0
474	20250509	105500	3707250	44550	44550	44550	44550	0
475	20250509	105400	3707250	44550	44550	44550	44550	0
476	20250509	105300	3707250	44550	44550	44550	44550	0
477	20250509	105200	3707250	44550	44550	44550	44550	0
478	20250509	105100	3707250	44550	44550	44550	44550	0
479	20250509	105000	3707250	44550	44550	44550	44550	1
480	20250509	104900	3662700	44550	44550	44550	44550	0
481	20250509	104800	3662700	44550	44550	44550	44550	0
482	20250509	104700	3662700	44550	44550	44550	44550	0
483	20250509	104600	3662700	44550	44550	44550	44550	0
484	20250509	104500	3662700	44550	44550	44550	44550	0
485	20250509	104400	3662700	44550	44550	44550	44550	0
486	20250509	104300	3662700	44550	44550	44550	44550	0
487	20250509	104200	3662700	44550	44550	44550	44550	0
488	20250509	104100	3662700	44550	44550	44550	44550	0
489	20250509	104000	3662700	44550	44550	44550	44550	0
490	20250509	103900	3662700	44550	44550	44550	44550	0
491	20250509	103800	3662700	44550	44550	44550	44550	0
492	20250509	103700	3662700	44550	44550	44550	44550	0
493	20250509	103600	3662700	44550	44550	44550	44550	2
494	20250509	103500	3573600	44550	44550	44550	44550	0
495	20250509	103400	3573600	44550	44550	44550	44550	0
496	20250509	103300	3573600	44550	44550	44550	44550	0
497	20250509	103200	3573600	44550	44550	44550	44550	0
498	20250509	103100	3573600	44550	44550	44550	44550	0
499	20250509	103000	3573600	44550	44550	44550	44550	1
500	20250509	102900	3529050	44600	44600	44600	44600	0
501	20250509	102800	3529050	44600	44600	44600	44600	0
502	20250509	102700	3529050	44600	44600	44600	44600	0
503	20250509	102600	3529050	44600	44600	44600	44600	0
504	20250509	102500	3529050	44600	44600	44600	44600	0
505	20250509	102400	3529050	44600	44600	44600	44600	0
506	20250509	102300	3529050	44600	44600	44600	44600	0
507	20250509	102200	3529050	44600	44600	44600	44600	0
508	20250509	102100	3529050	44600	44600	44600	44600	4
509	20250509	102000	3350650	44600	44600	44600	44600	0
510	20250509	101900	3350650	44600	44600	44600	44600	0
511	20250509	101800	3350650	44600	44600	44600	44600	0
512	20250509	101700	3350650	44600	44600	44600	44600	3
513	20250509	101600	3216850	44600	44600	44600	44600	0
514	20250509	101500	3216850	44600	44600	44600	44600	0
515	20250509	101400	3216850	44600	44600	44600	44600	2
516	20250509	101300	3127650	44650	44650	44650	44650	0
517	20250509	101200	3127650	44650	44650	44650	44650	0
518	20250509	101100	3127650	44650	44650	44650	44650	4
519	20250509	101000	2949050	44650	44600	44650	44600	21
520	20250509	100900	2012000	44700	44700	44700	44700	11
521	20250509	100800	1520300	44700	44700	44700	44700	0
522	20250509	100700	1520300	44700	44700	44700	44700	6
523	20250509	100600	1252100	44550	44550	44550	44550	1
524	20250509	100500	1207550	44700	44700	44700	44700	1
525	20250509	100400	1162850	44700	44700	44700	44700	9
526	20250509	100300	760550	44700	44700	44700	44700	0
527	20250509	100200	760550	44700	44700	44700	44700	0
528	20250509	100100	760550	44700	44700	44700	44700	0
529	20250509	100000	760550	44700	44700	44700	44700	1
530	20250509	095900	715850	44500	44500	44500	44500	0
531	20250509	095800	715850	44500	44500	44500	44500	0
532	20250509	095700	715850	44500	44500	44500	44500	0
533	20250509	095600	715850	44500	44500	44500	44500	0
534	20250509	095500	715850	44500	44500	44500	44500	0
535	20250509	095400	715850	44500	44500	44500	44500	0
536	20250509	095300	715850	44500	44500	44500	44500	0
537	20250509	095200	715850	44500	44500	44500	44500	0
538	20250509	095100	715850	44500	44500	44500	44500	0
539	20250509	095000	715850	44500	44500	44500	44500	0
540	20250509	094900	715850	44500	44500	44500	44500	0
541	20250509	094800	715850	44500	44500	44500	44500	0
542	20250509	094700	715850	44500	44500	44500	44500	0
543	20250509	094600	715850	44500	44500	44500	44500	0
544	20250509	094500	715850	44500	44500	44500	44500	0
545	20250509	094400	715850	44500	44500	44500	44500	0
546	20250509	094300	715850	44500	44750	44750	44500	13
547	20250509	094200	134400	44800	44800	44800	44800	0
548	20250509	094100	134400	44800	44800	44800	44800	0
549	20250509	094000	134400	44800	44800	44800	44800	0
550	20250509	093900	134400	44800	44800	44800	44800	0
551	20250509	093800	134400	44800	44800	44800	44800	0
552	20250509	093700	134400	44800	44800	44800	44800	0
553	20250509	093600	134400	44800	44800	44800	44800	0
554	20250509	093500	134400	44800	44800	44800	44800	0
555	20250509	093400	134400	44800	44800	44800	44800	0
556	20250509	093300	134400	44800	44800	44800	44800	0
557	20250509	093200	134400	44800	44800	44800	44800	0
558	20250509	093100	134400	44800	44800	44800	44800	0
559	20250509	093000	134400	44800	44800	44800	44800	0
560	20250509	092900	134400	44800	44800	44800	44800	0
561	20250509	092800	134400	44800	44800	44800	44800	0
562	20250509	092700	134400	44800	44800	44800	44800	0
563	20250509	092600	134400	44800	44800	44800	44800	0
564	20250509	092500	134400	44800	44800	44800	44800	0
565	20250509	092400	134400	44800	44800	44800	44800	0
566	20250509	092300	134400	44800	44800	44800	44800	0
567	20250509	092200	134400	44800	44800	44800	44800	0
568	20250509	092100	134400	44800	44800	44800	44800	0
569	20250509	092000	134400	44800	44800	44800	44800	0
570	20250509	091900	134400	44800	44800	44800	44800	0
571	20250509	091800	134400	44800	44800	44800	44800	0
572	20250509	091700	134400	44800	44800	44800	44800	0
573	20250509	091600	134400	44800	44800	44800	44800	0
574	20250509	091500	134400	44800	44800	44800	44800	0
575	20250509	091400	134400	44800	44800	44800	44800	0
576	20250509	091300	134400	44800	44800	44800	44800	0
577	20250509	091200	134400	44800	44800	44800	44800	0
578	20250509	091100	134400	44800	44800	44800	44800	0
579	20250509	091000	134400	44800	44800	44800	44800	0
580	20250509	090900	134400	44800	44800	44800	44800	0
581	20250509	090800	134400	44800	44800	44800	44800	0
582	20250509	090700	134400	44800	44800	44800	44800	0
583	20250509	090600	134400	44800	44800	44800	44800	0
584	20250509	090500	134400	44800	44800	44800	44800	0
585	20250509	090400	134400	44800	44800	44800	44800	0
586	20250509	090300	134400	44800	44800	44800	44800	0
587	20250509	090200	134400	44800	44800	44800	44800	0
588	20250509	090100	134400	44800	44800	44800	44800	1
589	20250509	090000	89600	44800	44800	44800	44800	2