KissMeData/111710/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	200000	19990245	5280	5280	5280	5280	114
3	20250508	195900	19990245	5280	5280	5280	5280	0
4	20250508	195800	19990245	5280	5280	5280	5280	0
5	20250508	195700	19990245	5280	5280	5280	5280	0
6	20250508	195600	19990245	5280	5280	5280	5280	0
7	20250508	195500	19990245	5280	5280	5280	5280	0
8	20250508	195400	19990245	5280	5280	5280	5280	0
9	20250508	195300	19990245	5280	5280	5280	5280	0
10	20250508	195200	19990245	5280	5280	5280	5280	0
11	20250508	195100	19990245	5280	5280	5280	5280	0
12	20250508	195000	19990245	5280	5280	5280	5280	0
13	20250508	194900	19990245	5280	5280	5280	5280	0
14	20250508	194800	19990245	5280	5280	5280	5280	0
15	20250508	194700	19990245	5280	5280	5280	5280	0
16	20250508	194600	19990245	5280	5280	5280	5280	0
17	20250508	194500	19990245	5280	5280	5280	5280	0
18	20250508	194400	19990245	5280	5280	5280	5280	0
19	20250508	194300	19990245	5280	5280	5280	5280	0
20	20250508	194200	19990245	5280	5280	5280	5280	0
21	20250508	194100	19990245	5280	5280	5280	5280	0
22	20250508	194000	19990245	5280	5280	5280	5280	0
23	20250508	193900	19990245	5280	5280	5280	5280	0
24	20250508	193800	19990245	5280	5280	5280	5280	0
25	20250508	193700	19990245	5280	5280	5280	5280	0
26	20250508	193600	19990245	5280	5280	5280	5280	0
27	20250508	193500	19990245	5280	5280	5280	5280	0
28	20250508	193400	19990245	5280	5280	5280	5280	0
29	20250508	193300	19990245	5280	5280	5280	5280	0
30	20250508	193200	19990245	5280	5280	5280	5280	0
31	20250508	193100	19990245	5280	5280	5280	5280	0
32	20250508	193000	19990245	5280	5280	5280	5280	114
33	20250508	192900	19990245	5280	5280	5280	5280	0
34	20250508	192800	19990245	5280	5280	5280	5280	0
35	20250508	192700	19990245	5280	5280	5280	5280	0
36	20250508	192600	19990245	5280	5280	5280	5280	0
37	20250508	192500	19990245	5280	5280	5280	5280	0
38	20250508	192400	19990245	5280	5280	5280	5280	0
39	20250508	192300	19990245	5280	5280	5280	5280	0
40	20250508	192200	19990245	5280	5280	5280	5280	0
41	20250508	192100	19990245	5280	5280	5280	5280	0
42	20250508	192000	19990245	5280	5280	5280	5280	0
43	20250508	191900	19990245	5280	5280	5280	5280	0
44	20250508	191800	19990245	5280	5280	5280	5280	0
45	20250508	191700	19990245	5280	5280	5280	5280	0
46	20250508	191600	19990245	5280	5280	5280	5280	0
47	20250508	191500	19990245	5280	5280	5280	5280	0
48	20250508	191400	19990245	5280	5280	5280	5280	0
49	20250508	191300	19990245	5280	5280	5280	5280	0
50	20250508	191200	19990245	5280	5280	5280	5280	0
51	20250508	191100	19990245	5280	5280	5280	5280	0
52	20250508	191000	19990245	5280	5280	5280	5280	0
53	20250508	190900	19990245	5280	5280	5280	5280	0
54	20250508	190800	19990245	5280	5280	5280	5280	0
55	20250508	190700	19990245	5280	5280	5280	5280	0
56	20250508	190600	19990245	5280	5280	5280	5280	0
57	20250508	190500	19990245	5280	5280	5280	5280	0
58	20250508	190400	19990245	5280	5280	5280	5280	0
59	20250508	190300	19990245	5280	5280	5280	5280	0
60	20250508	190200	19990245	5280	5280	5280	5280	0
61	20250508	190100	19990245	5280	5280	5280	5280	0
62	20250508	190000	19990245	5280	5280	5280	5280	114
63	20250508	185900	19990245	5280	5280	5280	5280	0
64	20250508	185800	19990245	5280	5280	5280	5280	0
65	20250508	185700	19990245	5280	5280	5280	5280	0
66	20250508	185600	19990245	5280	5280	5280	5280	0
67	20250508	185500	19990245	5280	5280	5280	5280	0
68	20250508	185400	19990245	5280	5280	5280	5280	0
69	20250508	185300	19990245	5280	5280	5280	5280	0
70	20250508	185200	19990245	5280	5280	5280	5280	0
71	20250508	185100	19990245	5280	5280	5280	5280	0
72	20250508	185000	19990245	5280	5280	5280	5280	0
73	20250508	184900	19990245	5280	5280	5280	5280	0
74	20250508	184800	19990245	5280	5280	5280	5280	0
75	20250508	184700	19990245	5280	5280	5280	5280	0
76	20250508	184600	19990245	5280	5280	5280	5280	0
77	20250508	184500	19990245	5280	5280	5280	5280	0
78	20250508	184400	19990245	5280	5280	5280	5280	0
79	20250508	184300	19990245	5280	5280	5280	5280	0
80	20250508	184200	19990245	5280	5280	5280	5280	0
81	20250508	184100	19990245	5280	5280	5280	5280	0
82	20250508	184000	19990245	5280	5280	5280	5280	0
83	20250508	183900	19990245	5280	5280	5280	5280	0
84	20250508	183800	19990245	5280	5280	5280	5280	0
85	20250508	183700	19990245	5280	5280	5280	5280	0
86	20250508	183600	19990245	5280	5280	5280	5280	0
87	20250508	183500	19990245	5280	5280	5280	5280	0
88	20250508	183400	19990245	5280	5280	5280	5280	0
89	20250508	183300	19990245	5280	5280	5280	5280	0
90	20250508	183200	19990245	5280	5280	5280	5280	0
91	20250508	183100	19990245	5280	5280	5280	5280	0
92	20250508	183000	19990245	5280	5280	5280	5280	114
93	20250508	182900	19990245	5280	5280	5280	5280	0
94	20250508	182800	19990245	5280	5280	5280	5280	0
95	20250508	182700	19990245	5280	5280	5280	5280	0
96	20250508	182600	19990245	5280	5280	5280	5280	0
97	20250508	182500	19990245	5280	5280	5280	5280	0
98	20250508	182400	19990245	5280	5280	5280	5280	0
99	20250508	182300	19990245	5280	5280	5280	5280	0
100	20250508	182200	19990245	5280	5280	5280	5280	0
101	20250508	182100	19990245	5280	5280	5280	5280	0
102	20250508	182000	19990245	5280	5280	5280	5280	0
103	20250508	181900	19990245	5280	5280	5280	5280	0
104	20250508	181800	19990245	5280	5280	5280	5280	0
105	20250508	181700	19990245	5280	5280	5280	5280	0
106	20250508	181600	19990245	5280	5280	5280	5280	0
107	20250508	181500	19990245	5280	5280	5280	5280	0
108	20250508	181400	19990245	5280	5280	5280	5280	0
109	20250508	181300	19990245	5280	5280	5280	5280	0
110	20250508	181200	19990245	5280	5280	5280	5280	0
111	20250508	181100	19990245	5280	5280	5280	5280	0
112	20250508	181000	19990245	5280	5280	5280	5280	0
113	20250508	180900	19990245	5280	5280	5280	5280	0
114	20250508	180800	19990245	5280	5280	5280	5280	0
115	20250508	180700	19990245	5280	5280	5280	5280	0
116	20250508	180600	19990245	5280	5280	5280	5280	0
117	20250508	180500	19990245	5280	5280	5280	5280	0
118	20250508	180400	19990245	5280	5280	5280	5280	0
119	20250508	180300	19990245	5280	5280	5280	5280	0
120	20250508	180200	19990245	5280	5280	5280	5280	0
121	20250508	180100	19990245	5280	5280	5280	5280	0
122	20250508	180000	19990245	5280	5280	5280	5280	114
123	20250508	175900	19990245	5280	5280	5280	5280	0
124	20250508	175800	19990245	5280	5280	5280	5280	0
125	20250508	175700	19990245	5280	5280	5280	5280	0
126	20250508	175600	19990245	5280	5280	5280	5280	0
127	20250508	175500	19990245	5280	5280	5280	5280	0
128	20250508	175400	19990245	5280	5280	5280	5280	0
129	20250508	175300	19990245	5280	5280	5280	5280	0
130	20250508	175200	19990245	5280	5280	5280	5280	0
131	20250508	175100	19990245	5280	5280	5280	5280	0
132	20250508	175000	19990245	5280	5280	5280	5280	0
133	20250508	174900	19990245	5280	5280	5280	5280	0
134	20250508	174800	19990245	5280	5280	5280	5280	0
135	20250508	174700	19990245	5280	5280	5280	5280	0
136	20250508	174600	19990245	5280	5280	5280	5280	0
137	20250508	174500	19990245	5280	5280	5280	5280	0
138	20250508	174400	19990245	5280	5280	5280	5280	0
139	20250508	174300	19990245	5280	5280	5280	5280	0
140	20250508	174200	19990245	5280	5280	5280	5280	0
141	20250508	174100	19990245	5280	5280	5280	5280	0
142	20250508	174000	19990245	5280	5280	5280	5280	0
143	20250508	173900	19990245	5280	5280	5280	5280	0
144	20250508	173800	19990245	5280	5280	5280	5280	0
145	20250508	173700	19990245	5280	5280	5280	5280	0
146	20250508	173600	19990245	5280	5280	5280	5280	0
147	20250508	173500	19990245	5280	5280	5280	5280	0
148	20250508	173400	19990245	5280	5280	5280	5280	0
149	20250508	173300	19990245	5280	5280	5280	5280	0
150	20250508	173200	19990245	5280	5280	5280	5280	0
151	20250508	173100	19990245	5280	5280	5280	5280	0
152	20250508	173000	19990245	5280	5280	5280	5280	114
153	20250508	172900	19990245	5280	5280	5280	5280	0
154	20250508	172800	19990245	5280	5280	5280	5280	0
155	20250508	172700	19990245	5280	5280	5280	5280	0
156	20250508	172600	19990245	5280	5280	5280	5280	0
157	20250508	172500	19990245	5280	5280	5280	5280	0
158	20250508	172400	19990245	5280	5280	5280	5280	0
159	20250508	172300	19990245	5280	5280	5280	5280	0
160	20250508	172200	19990245	5280	5280	5280	5280	0
161	20250508	172100	19990245	5280	5280	5280	5280	0
162	20250508	172000	19990245	5280	5280	5280	5280	0
163	20250508	171900	19990245	5280	5280	5280	5280	0
164	20250508	171800	19990245	5280	5280	5280	5280	0
165	20250508	171700	19990245	5280	5280	5280	5280	0
166	20250508	171600	19990245	5280	5280	5280	5280	0
167	20250508	171500	19990245	5280	5280	5280	5280	0
168	20250508	171400	19990245	5280	5280	5280	5280	0
169	20250508	171300	19990245	5280	5280	5280	5280	0
170	20250508	171200	19990245	5280	5280	5280	5280	0
171	20250508	171100	19990245	5280	5280	5280	5280	0
172	20250508	171000	19990245	5280	5280	5280	5280	0
173	20250508	170900	19990245	5280	5280	5280	5280	0
174	20250508	170800	19990245	5280	5280	5280	5280	0
175	20250508	170700	19990245	5280	5280	5280	5280	0
176	20250508	170600	19990245	5280	5280	5280	5280	0
177	20250508	170500	19990245	5280	5280	5280	5280	0
178	20250508	170400	19990245	5280	5280	5280	5280	0
179	20250508	170300	19990245	5280	5280	5280	5280	0
180	20250508	170200	19990245	5280	5280	5280	5280	0
181	20250508	170100	19990245	5280	5280	5280	5280	0
182	20250508	170000	19990245	5280	5280	5280	5280	114
183	20250508	165900	19990245	5280	5280	5280	5280	0
184	20250508	165800	19990245	5280	5280	5280	5280	0
185	20250508	165700	19990245	5280	5280	5280	5280	0
186	20250508	165600	19990245	5280	5280	5280	5280	0
187	20250508	165500	19990245	5280	5280	5280	5280	0
188	20250508	165400	19990245	5280	5280	5280	5280	0
189	20250508	165300	19990245	5280	5280	5280	5280	0
190	20250508	165200	19990245	5280	5280	5280	5280	0
191	20250508	165100	19990245	5280	5280	5280	5280	0
192	20250508	165000	19990245	5280	5280	5280	5280	0
193	20250508	164900	19990245	5280	5280	5280	5280	0
194	20250508	164800	19990245	5280	5280	5280	5280	0
195	20250508	164700	19990245	5280	5280	5280	5280	0
196	20250508	164600	19990245	5280	5280	5280	5280	0
197	20250508	164500	19990245	5280	5280	5280	5280	0
198	20250508	164400	19990245	5280	5280	5280	5280	0
199	20250508	164300	19990245	5280	5280	5280	5280	0
200	20250508	164200	19990245	5280	5280	5280	5280	0
201	20250508	164100	19990245	5280	5280	5280	5280	0
202	20250508	164000	19990245	5280	5280	5280	5280	0
203	20250508	163900	19990245	5280	5280	5280	5280	0
204	20250508	163800	19990245	5280	5280	5280	5280	0
205	20250508	163700	19990245	5280	5280	5280	5280	0
206	20250508	163600	19990245	5280	5280	5280	5280	0
207	20250508	163500	19990245	5280	5280	5280	5280	0
208	20250508	163400	19990245	5280	5280	5280	5280	0
209	20250508	163300	19990245	5280	5280	5280	5280	0
210	20250508	163200	19990245	5280	5280	5280	5280	0
211	20250508	163100	19990245	5280	5280	5280	5280	0
212	20250508	163000	19990245	5280	5280	5280	5280	114
213	20250508	162900	19990245	5280	5280	5280	5280	0
214	20250508	162800	19990245	5280	5280	5280	5280	0
215	20250508	162700	19990245	5280	5280	5280	5280	0
216	20250508	162600	19990245	5280	5280	5280	5280	0
217	20250508	162500	19990245	5280	5280	5280	5280	0
218	20250508	162400	19990245	5280	5280	5280	5280	0
219	20250508	162300	19990245	5280	5280	5280	5280	0
220	20250508	162200	19990245	5280	5280	5280	5280	0
221	20250508	162100	19990245	5280	5280	5280	5280	0
222	20250508	162000	19990245	5280	5280	5280	5280	0
223	20250508	161900	19990245	5280	5280	5280	5280	0
224	20250508	161800	19990245	5280	5280	5280	5280	0
225	20250508	161700	19990245	5280	5280	5280	5280	0
226	20250508	161600	19990245	5280	5280	5280	5280	0
227	20250508	161500	19990245	5280	5280	5280	5280	0
228	20250508	161400	19990245	5280	5280	5280	5280	0
229	20250508	161300	19990245	5280	5280	5280	5280	0
230	20250508	161200	19990245	5280	5280	5280	5280	0
231	20250508	161100	19990245	5280	5280	5280	5280	0
232	20250508	161000	19990245	5280	5280	5280	5280	0
233	20250508	160900	19990245	5280	5280	5280	5280	0
234	20250508	160800	19990245	5280	5280	5280	5280	0
235	20250508	160700	19990245	5280	5280	5280	5280	0
236	20250508	160600	19990245	5280	5280	5280	5280	0
237	20250508	160500	19990245	5280	5280	5280	5280	0
238	20250508	160400	19990245	5280	5280	5280	5280	0
239	20250508	160300	19990245	5280	5280	5280	5280	0
240	20250508	160200	19990245	5280	5280	5280	5280	0
241	20250508	160100	19990245	5280	5280	5280	5280	0
242	20250508	160000	19990245	5280	5280	5280	5280	114
243	20250508	155900	19990245	5280	5280	5280	5280	0
244	20250508	155800	19990245	5280	5280	5280	5280	0
245	20250508	155700	19990245	5280	5280	5280	5280	0
246	20250508	155600	19990245	5280	5280	5280	5280	0
247	20250508	155500	19990245	5280	5280	5280	5280	0
248	20250508	155400	19990245	5280	5280	5280	5280	0
249	20250508	155300	19990245	5280	5280	5280	5280	0
250	20250508	155200	19990245	5280	5280	5280	5280	0
251	20250508	155100	19990245	5280	5280	5280	5280	0
252	20250508	155000	19990245	5280	5280	5280	5280	0
253	20250508	154900	19990245	5280	5280	5280	5280	0
254	20250508	154800	19990245	5280	5280	5280	5280	0
255	20250508	154700	19990245	5280	5280	5280	5280	0
256	20250508	154600	19990245	5280	5280	5280	5280	0
257	20250508	154500	19990245	5280	5280	5280	5280	0
258	20250508	154400	19990245	5280	5280	5280	5280	0
259	20250508	154300	19990245	5280	5280	5280	5280	0
260	20250508	154200	19990245	5280	5280	5280	5280	0
261	20250508	154100	19990245	5280	5280	5280	5280	0
262	20250508	154000	19990245	5280	5280	5280	5280	0
263	20250508	153900	19990245	5280	5280	5280	5280	0
264	20250508	153800	19990245	5280	5280	5280	5280	0
265	20250508	153700	19990245	5280	5280	5280	5280	0
266	20250508	153600	19990245	5280	5280	5280	5280	0
267	20250508	153500	19990245	5280	5280	5280	5280	0
268	20250508	153400	19990245	5280	5280	5280	5280	0
269	20250508	153300	19990245	5280	5280	5280	5280	0
270	20250508	153200	19990245	5280	5280	5280	5280	0
271	20250508	153100	19990245	5280	5280	5280	5280	0
272	20250508	153000	19990245	5280	5280	5280	5280	228
273	20250508	152900	19388325	5320	5320	5320	5320	0
274	20250508	152800	19388325	5320	5320	5320	5320	0
275	20250508	152700	19388325	5320	5320	5320	5320	0
276	20250508	152600	19388325	5320	5320	5320	5320	0
277	20250508	152500	19388325	5320	5320	5320	5320	0
278	20250508	152400	19388325	5320	5320	5320	5320	0
279	20250508	152300	19388325	5320	5320	5320	5320	0
280	20250508	152200	19388325	5320	5320	5320	5320	0
281	20250508	152100	19388325	5320	5320	5320	5320	0
282	20250508	152000	19388325	5320	5320	5320	5320	0
283	20250508	151900	19388325	5320	5320	5320	5320	0
284	20250508	151800	19388325	5320	5320	5320	5320	0
285	20250508	151700	19388325	5320	5320	5320	5320	0
286	20250508	151600	19388325	5320	5320	5320	5320	0
287	20250508	151500	19388325	5320	5320	5320	5320	0
288	20250508	151400	19388325	5320	5320	5320	5320	0
289	20250508	151300	19388325	5320	5320	5320	5320	8
290	20250508	151200	19345765	5320	5320	5320	5320	24
291	20250508	151100	19218085	5350	5350	5350	5350	3
292	20250508	151000	19202035	5350	5350	5350	5350	0
293	20250508	150900	19202035	5350	5350	5350	5350	0
294	20250508	150800	19202035	5350	5320	5350	5320	824
295	20250508	150700	14796645	5330	5330	5330	5330	40
296	20250508	150600	14583445	5340	5340	5340	5340	1
297	20250508	150500	14578105	5330	5270	5330	5270	268
298	20250508	150400	13158595	5270	5245	5270	5245	445
299	20250508	150300	10822020	5280	5280	5280	5280	0
300	20250508	150200	10822020	5280	5280	5280	5280	0
301	20250508	150100	10822020	5280	5280	5280	5280	0
302	20250508	150000	10822020	5280	5280	5280	5280	0
303	20250508	145900	10822020	5280	5280	5280	5280	0
304	20250508	145800	10822020	5280	5280	5280	5280	0
305	20250508	145700	10822020	5280	5280	5280	5280	0
306	20250508	145600	10822020	5280	5280	5280	5280	0
307	20250508	145500	10822020	5280	5280	5280	5280	0
308	20250508	145400	10822020	5280	5280	5280	5280	0
309	20250508	145300	10822020	5280	5280	5280	5280	0
310	20250508	145200	10822020	5280	5280	5280	5280	0
311	20250508	145100	10822020	5280	5280	5280	5280	0
312	20250508	145000	10822020	5280	5280	5280	5280	0
313	20250508	144900	10822020	5280	5280	5280	5280	0
314	20250508	144800	10822020	5280	5280	5280	5280	0
315	20250508	144700	10822020	5280	5280	5280	5280	0
316	20250508	144600	10822020	5280	5280	5280	5280	0
317	20250508	144500	10822020	5280	5280	5280	5280	0
318	20250508	144400	10822020	5280	5280	5280	5280	0
319	20250508	144300	10822020	5280	5280	5280	5280	0
320	20250508	144200	10822020	5280	5280	5280	5280	0
321	20250508	144100	10822020	5280	5280	5280	5280	0
322	20250508	144000	10822020	5280	5280	5280	5280	0
323	20250508	143900	10822020	5280	5280	5280	5280	0
324	20250508	143800	10822020	5280	5280	5280	5280	0
325	20250508	143700	10822020	5280	5280	5280	5280	0
326	20250508	143600	10822020	5280	5280	5280	5280	0
327	20250508	143500	10822020	5280	5280	5280	5280	0
328	20250508	143400	10822020	5280	5280	5280	5280	0
329	20250508	143300	10822020	5280	5280	5280	5280	0
330	20250508	143200	10822020	5280	5280	5280	5280	0
331	20250508	143100	10822020	5280	5280	5280	5280	0
332	20250508	143000	10822020	5280	5280	5280	5280	0
333	20250508	142900	10822020	5280	5280	5280	5280	0
334	20250508	142800	10822020	5280	5280	5280	5280	0
335	20250508	142700	10822020	5280	5280	5280	5280	0
336	20250508	142600	10822020	5280	5280	5280	5280	0
337	20250508	142500	10822020	5280	5280	5280	5280	0
338	20250508	142400	10822020	5280	5280	5280	5280	0
339	20250508	142300	10822020	5280	5280	5280	5280	0
340	20250508	142200	10822020	5280	5280	5280	5280	0
341	20250508	142100	10822020	5280	5280	5280	5280	0
342	20250508	142000	10822020	5280	5280	5280	5280	0
343	20250508	141900	10822020	5280	5280	5280	5280	0
344	20250508	141800	10822020	5280	5280	5280	5280	0
345	20250508	141700	10822020	5280	5280	5280	5280	0
346	20250508	141600	10822020	5280	5280	5280	5280	0
347	20250508	141500	10822020	5280	5280	5280	5280	0
348	20250508	141400	10822020	5280	5280	5280	5280	0
349	20250508	141300	10822020	5280	5280	5280	5280	0
350	20250508	141200	10822020	5280	5280	5280	5280	0
351	20250508	141100	10822020	5280	5280	5280	5280	0
352	20250508	141000	10822020	5280	5280	5280	5280	0
353	20250508	140900	10822020	5280	5280	5280	5280	0
354	20250508	140800	10822020	5280	5280	5280	5280	0
355	20250508	140700	10822020	5280	5280	5280	5280	0
356	20250508	140600	10822020	5280	5280	5280	5280	0
357	20250508	140500	10822020	5280	5280	5280	5280	0
358	20250508	140400	10822020	5280	5280	5280	5280	0
359	20250508	140300	10822020	5280	5280	5280	5280	0
360	20250508	140200	10822020	5280	5280	5280	5280	0
361	20250508	140100	10822020	5280	5280	5280	5280	0
362	20250508	140000	10822020	5280	5280	5280	5280	0
363	20250508	135900	10822020	5280	5280	5280	5280	0
364	20250508	135800	10822020	5280	5280	5280	5280	0
365	20250508	135700	10822020	5280	5280	5280	5280	0
366	20250508	135600	10822020	5280	5280	5280	5280	0
367	20250508	135500	10822020	5280	5280	5280	5280	0
368	20250508	135400	10822020	5280	5280	5280	5280	0
369	20250508	135300	10822020	5280	5280	5280	5280	0
370	20250508	135200	10822020	5280	5280	5280	5280	0
371	20250508	135100	10822020	5280	5280	5280	5280	0
372	20250508	135000	10822020	5280	5280	5280	5280	0
373	20250508	134900	10822020	5280	5280	5280	5280	0
374	20250508	134800	10822020	5280	5280	5280	5280	0
375	20250508	134700	10822020	5280	5280	5280	5280	0
376	20250508	134600	10822020	5280	5280	5280	5280	0
377	20250508	134500	10822020	5280	5280	5280	5280	0
378	20250508	134400	10822020	5280	5280	5280	5280	0
379	20250508	134300	10822020	5280	5280	5280	5280	0
380	20250508	134200	10822020	5280	5280	5280	5280	0
381	20250508	134100	10822020	5280	5280	5280	5280	0
382	20250508	134000	10822020	5280	5280	5280	5280	0
383	20250508	133900	10822020	5280	5280	5280	5280	0
384	20250508	133800	10822020	5280	5280	5280	5280	0
385	20250508	133700	10822020	5280	5280	5280	5280	0
386	20250508	133600	10822020	5280	5280	5280	5280	0
387	20250508	133500	10822020	5280	5280	5280	5280	0
388	20250508	133400	10822020	5280	5280	5280	5280	0
389	20250508	133300	10822020	5280	5280	5280	5280	0
390	20250508	133200	10822020	5280	5280	5280	5280	0
391	20250508	133100	10822020	5280	5280	5280	5280	0
392	20250508	133000	10822020	5280	5280	5280	5280	0
393	20250508	132900	10822020	5280	5280	5280	5280	0
394	20250508	132800	10822020	5280	5280	5280	5280	0
395	20250508	132700	10822020	5280	5280	5280	5280	0
396	20250508	132600	10822020	5280	5280	5280	5280	0
397	20250508	132500	10822020	5280	5280	5280	5280	0
398	20250508	132400	10822020	5280	5280	5280	5280	0
399	20250508	132300	10822020	5280	5280	5280	5280	0
400	20250508	132200	10822020	5280	5280	5280	5280	0
401	20250508	132100	10822020	5280	5280	5280	5280	0
402	20250508	132000	10822020	5280	5280	5280	5280	0
403	20250508	131900	10822020	5280	5280	5280	5280	0
404	20250508	131800	10822020	5280	5280	5280	5280	0
405	20250508	131700	10822020	5280	5280	5280	5280	0
406	20250508	131600	10822020	5280	5280	5280	5280	0
407	20250508	131500	10822020	5280	5280	5280	5280	0
408	20250508	131400	10822020	5280	5280	5280	5280	0
409	20250508	131300	10822020	5280	5280	5280	5280	0
410	20250508	131200	10822020	5280	5280	5280	5280	0
411	20250508	131100	10822020	5280	5280	5280	5280	0
412	20250508	131000	10822020	5280	5280	5280	5280	0
413	20250508	130900	10822020	5280	5280	5280	5280	0
414	20250508	130800	10822020	5280	5280	5280	5280	0
415	20250508	130700	10822020	5280	5280	5280	5280	0
416	20250508	130600	10822020	5280	5280	5280	5280	0
417	20250508	130500	10822020	5280	5280	5280	5280	0
418	20250508	130400	10822020	5280	5280	5280	5280	0
419	20250508	130300	10822020	5280	5280	5280	5280	0
420	20250508	130200	10822020	5280	5280	5280	5280	0
421	20250508	130100	10822020	5280	5280	5280	5280	0
422	20250508	130000	10822020	5280	5280	5280	5280	0
423	20250508	125900	10822020	5280	5280	5280	5280	0
424	20250508	125800	10822020	5280	5280	5280	5280	0
425	20250508	125700	10822020	5280	5280	5280	5280	0
426	20250508	125600	10822020	5280	5280	5280	5280	0
427	20250508	125500	10822020	5280	5280	5280	5280	0
428	20250508	125400	10822020	5280	5280	5280	5280	0
429	20250508	125300	10822020	5280	5280	5280	5280	0
430	20250508	125200	10822020	5280	5280	5280	5280	0
431	20250508	125100	10822020	5280	5280	5280	5280	0
432	20250508	125000	10822020	5280	5280	5280	5280	0
433	20250508	124900	10822020	5280	5280	5280	5280	0
434	20250508	124800	10822020	5280	5280	5280	5280	0
435	20250508	124700	10822020	5280	5280	5280	5280	0
436	20250508	124600	10822020	5280	5280	5280	5280	0
437	20250508	124500	10822020	5280	5280	5280	5280	0
438	20250508	124400	10822020	5280	5280	5280	5280	0
439	20250508	124300	10822020	5280	5280	5280	5280	0
440	20250508	124200	10822020	5280	5280	5280	5280	0
441	20250508	124100	10822020	5280	5280	5280	5280	0
442	20250508	124000	10822020	5280	5280	5280	5280	0
443	20250508	123900	10822020	5280	5280	5280	5280	0
444	20250508	123800	10822020	5280	5280	5280	5280	0
445	20250508	123700	10822020	5280	5280	5280	5280	0
446	20250508	123600	10822020	5280	5280	5280	5280	0
447	20250508	123500	10822020	5280	5280	5280	5280	0
448	20250508	123400	10822020	5280	5280	5280	5280	0
449	20250508	123300	10822020	5280	5280	5280	5280	0
450	20250508	123200	10822020	5280	5280	5280	5280	0
451	20250508	123100	10822020	5280	5280	5280	5280	0
452	20250508	123000	10822020	5280	5280	5280	5280	1
453	20250508	122900	10816740	5250	5250	5250	5250	0
454	20250508	122800	10816740	5250	5250	5250	5250	0
455	20250508	122700	10816740	5250	5290	5290	5250	300
456	20250508	122600	9239940	5300	5300	5300	5300	0
457	20250508	122500	9239940	5300	5300	5300	5300	0
458	20250508	122400	9239940	5300	5300	5300	5300	0
459	20250508	122300	9239940	5300	5300	5300	5300	0
460	20250508	122200	9239940	5300	5300	5300	5300	0
461	20250508	122100	9239940	5300	5300	5300	5300	0
462	20250508	122000	9239940	5300	5300	5300	5300	0
463	20250508	121900	9239940	5300	5300	5300	5300	0
464	20250508	121800	9239940	5300	5300	5300	5300	7
465	20250508	121700	9202840	5300	5300	5300	5300	3
466	20250508	121600	9186940	5310	5310	5310	5310	0
467	20250508	121500	9186940	5310	5310	5310	5310	0
468	20250508	121400	9186940	5310	5310	5310	5310	0
469	20250508	121300	9186940	5310	5310	5310	5310	0
470	20250508	121200	9186940	5310	5310	5310	5310	0
471	20250508	121100	9186940	5310	5310	5310	5310	0
472	20250508	121000	9186940	5310	5310	5310	5310	0
473	20250508	120900	9186940	5310	5310	5310	5310	0
474	20250508	120800	9186940	5310	5310	5310	5310	0
475	20250508	120700	9186940	5310	5310	5310	5310	0
476	20250508	120600	9186940	5310	5310	5310	5310	0
477	20250508	120500	9186940	5310	5310	5310	5310	0
478	20250508	120400	9186940	5310	5310	5310	5310	0
479	20250508	120300	9186940	5310	5310	5310	5310	0
480	20250508	120200	9186940	5310	5310	5310	5310	0
481	20250508	120100	9186940	5310	5310	5310	5310	0
482	20250508	120000	9186940	5310	5310	5310	5310	0
483	20250508	115900	9186940	5310	5310	5310	5310	0
484	20250508	115800	9186940	5310	5310	5310	5310	0
485	20250508	115700	9186940	5310	5310	5310	5310	1
486	20250508	115600	9181630	5320	5320	5320	5320	0
487	20250508	115500	9181630	5320	5320	5320	5320	1
488	20250508	115400	9176310	5300	5300	5300	5300	0
489	20250508	115300	9176310	5300	5300	5300	5300	0
490	20250508	115200	9176310	5300	5300	5300	5300	0
491	20250508	115100	9176310	5300	5300	5300	5300	0
492	20250508	115000	9176310	5300	5300	5300	5300	0
493	20250508	114900	9176310	5300	5300	5300	5300	0
494	20250508	114800	9176310	5300	5300	5300	5300	0
495	20250508	114700	9176310	5300	5300	5300	5300	0
496	20250508	114600	9176310	5300	5300	5300	5300	0
497	20250508	114500	9176310	5300	5300	5300	5300	0
498	20250508	114400	9176310	5300	5300	5300	5300	0
499	20250508	114300	9176310	5300	5300	5300	5300	0
500	20250508	114200	9176310	5300	5300	5300	5300	0
501	20250508	114100	9176310	5300	5300	5300	5300	0
502	20250508	114000	9176310	5300	5300	5300	5300	0
503	20250508	113900	9176310	5300	5300	5300	5300	0
504	20250508	113800	9176310	5300	5300	5300	5300	0
505	20250508	113700	9176310	5300	5300	5300	5300	0
506	20250508	113600	9176310	5300	5300	5300	5300	0
507	20250508	113500	9176310	5300	5300	5300	5300	0
508	20250508	113400	9176310	5300	5300	5300	5300	18
509	20250508	113300	9080910	5310	5320	5320	5310	19
510	20250508	113200	8980010	5320	5320	5320	5320	0
511	20250508	113100	8980010	5320	5320	5320	5320	0
512	20250508	113000	8980010	5320	5330	5330	5320	51
513	20250508	112900	8708350	5330	5330	5330	5330	0
514	20250508	112800	8708350	5330	5330	5330	5330	0
515	20250508	112700	8708350	5330	5330	5330	5330	5
516	20250508	112600	8681700	5330	5330	5330	5330	0
517	20250508	112500	8681700	5330	5330	5330	5330	18
518	20250508	112400	8585760	5320	5300	5320	5300	439
519	20250508	112300	6255990	5290	5270	5290	5270	97
520	20250508	112200	5743400	5280	5280	5280	5280	0
521	20250508	112100	5743400	5280	5260	5280	5260	45
522	20250508	112000	5506180	5200	5200	5200	5200	0
523	20250508	111900	5506180	5200	5210	5210	5200	500
524	20250508	111800	2903580	5220	5220	5220	5220	0
525	20250508	111700	2903580	5220	5220	5220	5220	0
526	20250508	111600	2903580	5220	5220	5220	5220	0
527	20250508	111500	2903580	5220	5220	5220	5220	0
528	20250508	111400	2903580	5220	5220	5220	5220	0
529	20250508	111300	2903580	5220	5220	5220	5220	0
530	20250508	111200	2903580	5220	5220	5220	5220	0
531	20250508	111100	2903580	5220	5220	5220	5220	0
532	20250508	111000	2903580	5220	5220	5220	5220	0
533	20250508	110900	2903580	5220	5220	5220	5220	0
534	20250508	110800	2903580	5220	5220	5220	5220	0
535	20250508	110700	2903580	5220	5220	5220	5220	0
536	20250508	110600	2903580	5220	5220	5220	5220	0
537	20250508	110500	2903580	5220	5220	5220	5220	0
538	20250508	110400	2903580	5220	5220	5220	5220	0
539	20250508	110300	2903580	5220	5220	5220	5220	0
540	20250508	110200	2903580	5220	5220	5220	5220	0
541	20250508	110100	2903580	5220	5220	5220	5220	0
542	20250508	110000	2903580	5220	5220	5220	5220	0
543	20250508	105900	2903580	5220	5220	5220	5220	0
544	20250508	105800	2903580	5220	5220	5220	5220	0
545	20250508	105700	2903580	5220	5220	5220	5220	0
546	20250508	105600	2903580	5220	5220	5220	5220	0
547	20250508	105500	2903580	5220	5220	5220	5220	0
548	20250508	105400	2903580	5220	5220	5220	5220	0
549	20250508	105300	2903580	5220	5220	5220	5220	0
550	20250508	105200	2903580	5220	5220	5220	5220	0
551	20250508	105100	2903580	5220	5220	5220	5220	0
552	20250508	105000	2903580	5220	5220	5220	5220	0
553	20250508	104900	2903580	5220	5220	5220	5220	0
554	20250508	104800	2903580	5220	5220	5220	5220	0
555	20250508	104700	2903580	5220	5220	5220	5220	0
556	20250508	104600	2903580	5220	5220	5220	5220	0
557	20250508	104500	2903580	5220	5220	5220	5220	0
558	20250508	104400	2903580	5220	5220	5220	5220	0
559	20250508	104300	2903580	5220	5220	5220	5220	0
560	20250508	104200	2903580	5220	5220	5220	5220	0
561	20250508	104100	2903580	5220	5220	5220	5220	0
562	20250508	104000	2903580	5220	5220	5220	5220	0
563	20250508	103900	2903580	5220	5220	5220	5220	2
564	20250508	103800	2893140	5210	5210	5210	5210	0
565	20250508	103700	2893140	5210	5210	5210	5210	0
566	20250508	103600	2893140	5210	5210	5210	5210	0
567	20250508	103500	2893140	5210	5210	5210	5210	0
568	20250508	103400	2893140	5210	5210	5210	5210	0
569	20250508	103300	2893140	5210	5210	5210	5210	0
570	20250508	103200	2893140	5210	5210	5210	5210	0
571	20250508	103100	2893140	5210	5200	5210	5200	130
572	20250508	103000	2217000	5200	5200	5200	5200	0
573	20250508	102900	2217000	5200	5200	5200	5200	0
574	20250508	102800	2217000	5200	5200	5200	5200	0
575	20250508	102700	2217000	5200	5200	5200	5200	0
576	20250508	102600	2217000	5200	5200	5200	5200	18
577	20250508	102500	2123400	5200	5200	5200	5200	10
578	20250508	102400	2071400	5200	5200	5200	5200	0
579	20250508	102300	2071400	5200	5200	5200	5200	0
580	20250508	102200	2071400	5200	5200	5200	5200	0
581	20250508	102100	2071400	5200	5200	5200	5200	7
582	20250508	102000	2035000	5200	5200	5200	5200	0
583	20250508	101900	2035000	5200	5200	5200	5200	0
584	20250508	101800	2035000	5200	5200	5200	5200	0
585	20250508	101700	2035000	5200	5200	5200	5200	0
586	20250508	101600	2035000	5200	5200	5200	5200	0
587	20250508	101500	2035000	5200	5210	5210	5200	349
588	20250508	101400	219380	5210	5210	5210	5210	0
589	20250508	101300	219380	5210	5210	5210	5210	0
590	20250508	101200	219380	5210	5210	5210	5210	0
591	20250508	101100	219380	5210	5210	5210	5210	0
592	20250508	101000	219380	5210	5210	5210	5210	0
593	20250508	100900	219380	5210	5210	5210	5210	0
594	20250508	100800	219380	5210	5210	5210	5210	0
595	20250508	100700	219380	5210	5210	5210	5210	11
596	20250508	100600	162070	5220	5220	5220	5220	0
597	20250508	100500	162070	5220	5220	5220	5220	0
598	20250508	100400	162070	5220	5220	5220	5220	0
599	20250508	100300	162070	5220	5220	5220	5220	0
600	20250508	100200	162070	5220	5220	5220	5220	0
601	20250508	100100	162070	5220	5220	5220	5220	0
602	20250508	100000	162070	5220	5220	5220	5220	5
603	20250508	095900	135970	5290	5290	5290	5290	0
604	20250508	095800	135970	5290	5290	5290	5290	0
605	20250508	095700	135970	5290	5290	5290	5290	0
606	20250508	095600	135970	5290	5290	5290	5290	0
607	20250508	095500	135970	5290	5290	5290	5290	1
608	20250508	095400	130680	5210	5210	5210	5210	0
609	20250508	095300	130680	5210	5210	5210	5210	0
610	20250508	095200	130680	5210	5210	5210	5210	0
611	20250508	095100	130680	5210	5210	5210	5210	0
612	20250508	095000	130680	5210	5210	5210	5210	0
613	20250508	094900	130680	5210	5210	5210	5210	0
614	20250508	094800	130680	5210	5210	5210	5210	20
615	20250508	094700	26480	5290	5290	5290	5290	0
616	20250508	094600	26480	5290	5290	5290	5290	0
617	20250508	094500	26480	5290	5290	5290	5290	0
618	20250508	094400	26480	5290	5290	5290	5290	0
619	20250508	094300	26480	5290	5290	5290	5290	3
620	20250508	094200	10610	5300	5300	5300	5300	0
621	20250508	094100	10610	5300	5300	5300	5300	0
622	20250508	094000	10610	5300	5300	5300	5300	0
623	20250508	093900	10610	5300	5300	5300	5300	0
624	20250508	093800	10610	5300	5300	5300	5300	0
625	20250508	093700	10610	5300	5300	5300	5300	0
626	20250508	093600	10610	5300	5300	5300	5300	0
627	20250508	093500	10610	5300	5300	5300	5300	0
628	20250508	093400	10610	5300	5300	5300	5300	0
629	20250508	093300	10610	5300	5300	5300	5300	0
630	20250508	093200	10610	5300	5300	5300	5300	0
631	20250508	093100	10610	5300	5300	5300	5300	0
632	20250508	093000	10610	5300	5300	5300	5300	0
633	20250508	092900	10610	5300	5300	5300	5300	0
634	20250508	092800	10610	5300	5300	5300	5300	0
635	20250508	092700	10610	5300	5300	5300	5300	0
636	20250508	092600	10610	5300	5300	5300	5300	0
637	20250508	092500	10610	5300	5300	5300	5300	0
638	20250508	092400	10610	5300	5300	5300	5300	0
639	20250508	092300	10610	5300	5300	5300	5300	0
640	20250508	092200	10610	5300	5300	5300	5300	0
641	20250508	092100	10610	5300	5300	5300	5300	0
642	20250508	092000	10610	5300	5300	5300	5300	0
643	20250508	091900	10610	5300	5300	5300	5300	0
644	20250508	091800	10610	5300	5300	5300	5300	0
645	20250508	091700	10610	5300	5300	5300	5300	0
646	20250508	091600	10610	5300	5300	5300	5300	0
647	20250508	091500	10610	5300	5300	5300	5300	0
648	20250508	091400	10610	5300	5300	5300	5300	0
649	20250508	091300	10610	5300	5300	5300	5300	1
650	20250508	091200	5310	5310	5310	5310	5310	0
651	20250508	091100	5310	5310	5310	5310	5310	0
652	20250508	091000	5310	5310	5310	5310	5310	0
653	20250508	090900	5310	5310	5310	5310	5310	0
654	20250508	090800	5310	5310	5310	5310	5310	0
655	20250508	090700	5310	5310	5310	5310	5310	0
656	20250508	090600	5310	5310	5310	5310	5310	1
657	20250508	090500	0	5280	5280	5280	5280	0
658	20250508	090400	0	5280	5280	5280	5280	0
659	20250508	090300	0	5280	5280	5280	5280	0
660	20250508	090200	0	5280	5280	5280	5280	0
661	20250508	090100	0	5280	5280	5280	5280	0
662	20250508	090000	0	5280	5280	5280	5280	0