KissMeData/251280/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	203500	3600385	5030	4805	5030	4805	2
3	20250515	203400	3600385	5030	5030	5030	5030	0
4	20250515	203300	3600385	5030	5030	5030	5030	0
5	20250515	203200	3600385	5030	5030	5030	5030	0
6	20250515	203100	3600385	5030	5030	5030	5030	0
7	20250515	203000	3600385	5030	5030	5030	5030	0
8	20250515	202900	3600385	5030	5030	5030	5030	0
9	20250515	202800	3600385	5030	5030	5030	5030	0
10	20250515	202700	3600385	5030	5030	5030	5030	0
11	20250515	202600	3600385	5030	5030	5030	5030	0
12	20250515	202500	3600385	5030	5030	5030	5030	0
13	20250515	202400	3600385	5030	5030	5030	5030	0
14	20250515	202300	3600385	5030	5030	5030	5030	0
15	20250515	202200	3600385	5030	5030	5030	5030	0
16	20250515	202100	3600385	5030	5030	5030	5030	0
17	20250515	202000	3600385	5030	5030	5030	5030	0
18	20250515	201900	3600385	5030	5030	5030	5030	0
19	20250515	201800	3600385	5030	5030	5030	5030	0
20	20250515	201700	3600385	5030	5030	5030	5030	0
21	20250515	201600	3600385	5030	5030	5030	5030	0
22	20250515	201500	3600385	5030	5030	5030	5030	0
23	20250515	201400	3600385	5030	5030	5030	5030	0
24	20250515	201300	3600385	5030	5030	5030	5030	0
25	20250515	201200	3600385	5030	5030	5030	5030	0
26	20250515	201100	3600385	5030	5030	5030	5030	0
27	20250515	201000	3600385	5030	5030	5030	5030	0
28	20250515	200900	3600385	5030	5030	5030	5030	0
29	20250515	200800	3600385	5030	5030	5030	5030	0
30	20250515	200700	3600385	5030	5030	5030	5030	0
31	20250515	200600	3600385	5030	5030	5030	5030	0
32	20250515	200500	3600385	5030	4805	5030	4805	2
33	20250515	200400	3600385	5030	5030	5030	5030	0
34	20250515	200300	3600385	5030	5030	5030	5030	0
35	20250515	200200	3600385	5030	5030	5030	5030	0
36	20250515	200100	3600385	5030	5030	5030	5030	0
37	20250515	200000	3600385	5030	5030	5030	5030	0
38	20250515	195900	3600385	5030	5030	5030	5030	0
39	20250515	195800	3600385	5030	5030	5030	5030	0
40	20250515	195700	3600385	5030	5030	5030	5030	0
41	20250515	195600	3600385	5030	5030	5030	5030	0
42	20250515	195500	3600385	5030	5030	5030	5030	0
43	20250515	195400	3600385	5030	5030	5030	5030	0
44	20250515	195300	3600385	5030	5030	5030	5030	0
45	20250515	195200	3600385	5030	5030	5030	5030	0
46	20250515	195100	3600385	5030	5030	5030	5030	0
47	20250515	195000	3600385	5030	5030	5030	5030	0
48	20250515	194900	3600385	5030	5030	5030	5030	0
49	20250515	194800	3600385	5030	5030	5030	5030	0
50	20250515	194700	3600385	5030	5030	5030	5030	0
51	20250515	194600	3600385	5030	5030	5030	5030	0
52	20250515	194500	3600385	5030	5030	5030	5030	0
53	20250515	194400	3600385	5030	5030	5030	5030	0
54	20250515	194300	3600385	5030	5030	5030	5030	0
55	20250515	194200	3600385	5030	5030	5030	5030	0
56	20250515	194100	3600385	5030	5030	5030	5030	0
57	20250515	194000	3600385	5030	5030	5030	5030	0
58	20250515	193900	3600385	5030	5030	5030	5030	0
59	20250515	193800	3600385	5030	5030	5030	5030	0
60	20250515	193700	3600385	5030	5030	5030	5030	0
61	20250515	193600	3600385	5030	5030	5030	5030	0
62	20250515	193500	3600385	5030	4805	5030	4805	2
63	20250515	193400	3600385	5030	5030	5030	5030	0
64	20250515	193300	3600385	5030	5030	5030	5030	0
65	20250515	193200	3600385	5030	5030	5030	5030	0
66	20250515	193100	3600385	5030	5030	5030	5030	0
67	20250515	193000	3600385	5030	5030	5030	5030	0
68	20250515	192900	3600385	5030	5030	5030	5030	0
69	20250515	192800	3600385	5030	5030	5030	5030	0
70	20250515	192700	3600385	5030	5030	5030	5030	0
71	20250515	192600	3600385	5030	5030	5030	5030	0
72	20250515	192500	3600385	5030	5030	5030	5030	0
73	20250515	192400	3600385	5030	5030	5030	5030	0
74	20250515	192300	3600385	5030	5030	5030	5030	0
75	20250515	192200	3600385	5030	5030	5030	5030	0
76	20250515	192100	3600385	5030	5030	5030	5030	0
77	20250515	192000	3600385	5030	5030	5030	5030	0
78	20250515	191900	3600385	5030	5030	5030	5030	0
79	20250515	191800	3600385	5030	5030	5030	5030	0
80	20250515	191700	3600385	5030	5030	5030	5030	0
81	20250515	191600	3600385	5030	5030	5030	5030	0
82	20250515	191500	3600385	5030	5030	5030	5030	0
83	20250515	191400	3600385	5030	5030	5030	5030	0
84	20250515	191300	3600385	5030	5030	5030	5030	0
85	20250515	191200	3600385	5030	5030	5030	5030	0
86	20250515	191100	3600385	5030	5030	5030	5030	0
87	20250515	191000	3600385	5030	5030	5030	5030	0
88	20250515	190900	3600385	5030	5030	5030	5030	0
89	20250515	190800	3600385	5030	5030	5030	5030	0
90	20250515	190700	3600385	5030	5030	5030	5030	0
91	20250515	190600	3600385	5030	5030	5030	5030	0
92	20250515	190500	3600385	5030	4805	5030	4805	2
93	20250515	190400	3600385	5030	5030	5030	5030	0
94	20250515	190300	3600385	5030	5030	5030	5030	0
95	20250515	190200	3600385	5030	5030	5030	5030	0
96	20250515	190100	3600385	5030	5030	5030	5030	0
97	20250515	190000	3600385	5030	5030	5030	5030	0
98	20250515	185900	3600385	5030	5030	5030	5030	0
99	20250515	185800	3600385	5030	5030	5030	5030	0
100	20250515	185700	3600385	5030	5030	5030	5030	0
101	20250515	185600	3600385	5030	5030	5030	5030	0
102	20250515	185500	3600385	5030	5030	5030	5030	0
103	20250515	185400	3600385	5030	5030	5030	5030	0
104	20250515	185300	3600385	5030	5030	5030	5030	0
105	20250515	185200	3600385	5030	5030	5030	5030	0
106	20250515	185100	3600385	5030	5030	5030	5030	0
107	20250515	185000	3600385	5030	5030	5030	5030	0
108	20250515	184900	3600385	5030	5030	5030	5030	0
109	20250515	184800	3600385	5030	5030	5030	5030	0
110	20250515	184700	3600385	5030	5030	5030	5030	0
111	20250515	184600	3600385	5030	5030	5030	5030	0
112	20250515	184500	3600385	5030	5030	5030	5030	0
113	20250515	184400	3600385	5030	5030	5030	5030	0
114	20250515	184300	3600385	5030	5030	5030	5030	0
115	20250515	184200	3600385	5030	5030	5030	5030	0
116	20250515	184100	3600385	5030	5030	5030	5030	0
117	20250515	184000	3600385	5030	5030	5030	5030	0
118	20250515	183900	3600385	5030	5030	5030	5030	0
119	20250515	183800	3600385	5030	5030	5030	5030	0
120	20250515	183700	3600385	5030	5030	5030	5030	0
121	20250515	183600	3600385	5030	5030	5030	5030	0
122	20250515	183500	3600385	5030	4805	5030	4805	2
123	20250515	183400	3600385	5030	5030	5030	5030	0
124	20250515	183300	3600385	5030	5030	5030	5030	0
125	20250515	183200	3600385	5030	5030	5030	5030	0
126	20250515	183100	3600385	5030	5030	5030	5030	0
127	20250515	183000	3600385	5030	5030	5030	5030	0
128	20250515	182900	3600385	5030	5030	5030	5030	0
129	20250515	182800	3600385	5030	5030	5030	5030	0
130	20250515	182700	3600385	5030	5030	5030	5030	0
131	20250515	182600	3600385	5030	5030	5030	5030	0
132	20250515	182500	3600385	5030	5030	5030	5030	0
133	20250515	182400	3600385	5030	5030	5030	5030	0
134	20250515	182300	3600385	5030	5030	5030	5030	0
135	20250515	182200	3600385	5030	5030	5030	5030	0
136	20250515	182100	3600385	5030	5030	5030	5030	0
137	20250515	182000	3600385	5030	5030	5030	5030	0
138	20250515	181900	3600385	5030	5030	5030	5030	0
139	20250515	181800	3600385	5030	5030	5030	5030	0
140	20250515	181700	3600385	5030	5030	5030	5030	0
141	20250515	181600	3600385	5030	5030	5030	5030	0
142	20250515	181500	3600385	5030	5030	5030	5030	0
143	20250515	181400	3600385	5030	5030	5030	5030	0
144	20250515	181300	3600385	5030	5030	5030	5030	0
145	20250515	181200	3600385	5030	5030	5030	5030	0
146	20250515	181100	3600385	5030	5030	5030	5030	0
147	20250515	181000	3600385	5030	5030	5030	5030	0
148	20250515	180900	3600385	5030	5030	5030	5030	0
149	20250515	180800	3600385	5030	5030	5030	5030	0
150	20250515	180700	3600385	5030	5030	5030	5030	0
151	20250515	180600	3600385	5030	5030	5030	5030	0
152	20250515	180500	3600385	5030	4805	5030	4805	2
153	20250515	180400	3600385	5030	5030	5030	5030	0
154	20250515	180300	3600385	5030	5030	5030	5030	0
155	20250515	180200	3600385	5030	5030	5030	5030	0
156	20250515	180100	3600385	5030	5030	5030	5030	0
157	20250515	180000	3600385	5030	5030	5030	5030	0
158	20250515	175900	3600385	5030	5030	5030	5030	0
159	20250515	175800	3600385	5030	5030	5030	5030	0
160	20250515	175700	3600385	5030	5030	5030	5030	0
161	20250515	175600	3600385	5030	5030	5030	5030	0
162	20250515	175500	3600385	5030	5030	5030	5030	0
163	20250515	175400	3600385	5030	5030	5030	5030	0
164	20250515	175300	3600385	5030	5030	5030	5030	0
165	20250515	175200	3600385	5030	5030	5030	5030	0
166	20250515	175100	3600385	5030	5030	5030	5030	0
167	20250515	175000	3600385	5030	5030	5030	5030	0
168	20250515	174900	3600385	5030	5030	5030	5030	0
169	20250515	174800	3600385	5030	5030	5030	5030	0
170	20250515	174700	3600385	5030	5030	5030	5030	0
171	20250515	174600	3600385	5030	5030	5030	5030	0
172	20250515	174500	3600385	5030	5030	5030	5030	0
173	20250515	174400	3600385	5030	5030	5030	5030	0
174	20250515	174300	3600385	5030	5030	5030	5030	0
175	20250515	174200	3600385	5030	5030	5030	5030	0
176	20250515	174100	3600385	5030	5030	5030	5030	0
177	20250515	174000	3600385	5030	5030	5030	5030	0
178	20250515	173900	3600385	5030	5030	5030	5030	0
179	20250515	173800	3600385	5030	5030	5030	5030	0
180	20250515	173700	3600385	5030	5030	5030	5030	0
181	20250515	173600	3600385	5030	5030	5030	5030	0
182	20250515	173500	3600385	5030	4805	5030	4805	2
183	20250515	173400	3600385	5030	5030	5030	5030	0
184	20250515	173300	3600385	5030	5030	5030	5030	0
185	20250515	173200	3600385	5030	5030	5030	5030	0
186	20250515	173100	3600385	5030	5030	5030	5030	0
187	20250515	173000	3600385	5030	5030	5030	5030	0
188	20250515	172900	3600385	5030	5030	5030	5030	0
189	20250515	172800	3600385	5030	5030	5030	5030	0
190	20250515	172700	3600385	5030	5030	5030	5030	0
191	20250515	172600	3600385	5030	5030	5030	5030	0
192	20250515	172500	3600385	5030	5030	5030	5030	0
193	20250515	172400	3600385	5030	5030	5030	5030	0
194	20250515	172300	3600385	5030	5030	5030	5030	0
195	20250515	172200	3600385	5030	5030	5030	5030	0
196	20250515	172100	3600385	5030	5030	5030	5030	0
197	20250515	172000	3600385	5030	5030	5030	5030	0
198	20250515	171900	3600385	5030	5030	5030	5030	0
199	20250515	171800	3600385	5030	5030	5030	5030	0
200	20250515	171700	3600385	5030	5030	5030	5030	0
201	20250515	171600	3600385	5030	5030	5030	5030	0
202	20250515	171500	3600385	5030	5030	5030	5030	0
203	20250515	171400	3600385	5030	5030	5030	5030	0
204	20250515	171300	3600385	5030	5030	5030	5030	0
205	20250515	171200	3600385	5030	5030	5030	5030	0
206	20250515	171100	3600385	5030	5030	5030	5030	0
207	20250515	171000	3600385	5030	5030	5030	5030	0
208	20250515	170900	3600385	5030	5030	5030	5030	0
209	20250515	170800	3600385	5030	5030	5030	5030	0
210	20250515	170700	3600385	5030	5030	5030	5030	0
211	20250515	170600	3600385	5030	5030	5030	5030	0
212	20250515	170500	3600385	5030	4805	5030	4805	2
213	20250515	170400	3600385	5030	5030	5030	5030	0
214	20250515	170300	3600385	5030	5030	5030	5030	0
215	20250515	170200	3600385	5030	5030	5030	5030	0
216	20250515	170100	3600385	5030	5030	5030	5030	0
217	20250515	170000	3600385	5030	5030	5030	5030	0
218	20250515	165900	3600385	5030	5030	5030	5030	0
219	20250515	165800	3600385	5030	5030	5030	5030	0
220	20250515	165700	3600385	5030	5030	5030	5030	0
221	20250515	165600	3600385	5030	5030	5030	5030	0
222	20250515	165500	3600385	5030	5030	5030	5030	0
223	20250515	165400	3600385	5030	5030	5030	5030	0
224	20250515	165300	3600385	5030	5030	5030	5030	0
225	20250515	165200	3600385	5030	5030	5030	5030	0
226	20250515	165100	3600385	5030	5030	5030	5030	0
227	20250515	165000	3600385	5030	5030	5030	5030	0
228	20250515	164900	3600385	5030	5030	5030	5030	0
229	20250515	164800	3600385	5030	5030	5030	5030	0
230	20250515	164700	3600385	5030	5030	5030	5030	0
231	20250515	164600	3600385	5030	5030	5030	5030	0
232	20250515	164500	3600385	5030	5030	5030	5030	0
233	20250515	164400	3600385	5030	5030	5030	5030	0
234	20250515	164300	3600385	5030	5030	5030	5030	0
235	20250515	164200	3600385	5030	5030	5030	5030	0
236	20250515	164100	3600385	5030	5030	5030	5030	0
237	20250515	164000	3600385	5030	5030	5030	5030	0
238	20250515	163900	3600385	5030	5030	5030	5030	0
239	20250515	163800	3600385	5030	5030	5030	5030	0
240	20250515	163700	3600385	5030	5030	5030	5030	0
241	20250515	163600	3600385	5030	5030	5030	5030	0
242	20250515	163500	3600385	5030	4805	5030	4805	2
243	20250515	163400	3600385	5030	5030	5030	5030	0
244	20250515	163300	3600385	5030	5030	5030	5030	0
245	20250515	163200	3600385	5030	5030	5030	5030	0
246	20250515	163100	3600385	5030	5030	5030	5030	0
247	20250515	163000	3600385	5030	5030	5030	5030	0
248	20250515	162900	3600385	5030	5030	5030	5030	0
249	20250515	162800	3600385	5030	5030	5030	5030	0
250	20250515	162700	3600385	5030	5030	5030	5030	0
251	20250515	162600	3600385	5030	5030	5030	5030	0
252	20250515	162500	3600385	5030	5030	5030	5030	0
253	20250515	162400	3600385	5030	5030	5030	5030	0
254	20250515	162300	3600385	5030	5030	5030	5030	0
255	20250515	162200	3600385	5030	5030	5030	5030	0
256	20250515	162100	3600385	5030	5030	5030	5030	0
257	20250515	162000	3600385	5030	5030	5030	5030	0
258	20250515	161900	3600385	5030	5030	5030	5030	0
259	20250515	161800	3600385	5030	5030	5030	5030	0
260	20250515	161700	3600385	5030	5030	5030	5030	0
261	20250515	161600	3600385	5030	5030	5030	5030	0
262	20250515	161500	3600385	5030	5030	5030	5030	0
263	20250515	161400	3600385	5030	5030	5030	5030	0
264	20250515	161300	3600385	5030	5030	5030	5030	0
265	20250515	161200	3600385	5030	5030	5030	5030	0
266	20250515	161100	3600385	5030	5030	5030	5030	0
267	20250515	161000	3600385	5030	5030	5030	5030	0
268	20250515	160900	3600385	5030	5030	5030	5030	0
269	20250515	160800	3600385	5030	5030	5030	5030	0
270	20250515	160700	3600385	5030	5030	5030	5030	0
271	20250515	160600	3600385	5030	5030	5030	5030	0
272	20250515	160500	3600385	5030	4805	5030	4805	2
273	20250515	160400	3600385	5030	5030	5030	5030	0
274	20250515	160300	3600385	5030	5030	5030	5030	0
275	20250515	160200	3600385	5030	5030	5030	5030	0
276	20250515	160100	3600385	5030	5030	5030	5030	0
277	20250515	160000	3600385	5030	5030	5030	5030	0
278	20250515	155900	3600385	5030	5030	5030	5030	0
279	20250515	155800	3600385	5030	5030	5030	5030	0
280	20250515	155700	3600385	5030	5030	5030	5030	0
281	20250515	155600	3600385	5030	5030	5030	5030	0
282	20250515	155500	3600385	5030	5030	5030	5030	0
283	20250515	155400	3600385	5030	5030	5030	5030	0
284	20250515	155300	3600385	5030	5030	5030	5030	0
285	20250515	155200	3600385	5030	5030	5030	5030	0
286	20250515	155100	3600385	5030	5030	5030	5030	0
287	20250515	155000	3600385	5030	5030	5030	5030	0
288	20250515	154900	3600385	5030	5030	5030	5030	0
289	20250515	154800	3600385	5030	5030	5030	5030	0
290	20250515	154700	3600385	5030	5030	5030	5030	0
291	20250515	154600	3600385	5030	5030	5030	5030	0
292	20250515	154500	3600385	5030	5030	5030	5030	0
293	20250515	154400	3600385	5030	5030	5030	5030	0
294	20250515	154300	3600385	5030	5030	5030	5030	0
295	20250515	154200	3600385	5030	5030	5030	5030	0
296	20250515	154100	3600385	5030	5030	5030	5030	0
297	20250515	154000	3600385	5030	5030	5030	5030	0
298	20250515	153900	3600385	5030	5030	5030	5030	0
299	20250515	153800	3600385	5030	5030	5030	5030	0
300	20250515	153700	3600385	5030	5030	5030	5030	0
301	20250515	153600	3600385	5030	5030	5030	5030	0
302	20250515	153500	3600385	5030	4805	5030	4805	2
303	20250515	153400	3600385	5030	5030	5030	5030	0
304	20250515	153300	3600385	5030	5030	5030	5030	0
305	20250515	153200	3600385	5030	5030	5030	5030	0
306	20250515	153100	3600385	5030	5030	5030	5030	0
307	20250515	153000	3600385	5030	5030	5030	5030	0
308	20250515	152900	3600385	5030	5030	5030	5030	0
309	20250515	152800	3600385	5030	5030	5030	5030	0
310	20250515	152700	3600385	5030	5030	5030	5030	0
311	20250515	152600	3600385	5030	5030	5030	5030	0
312	20250515	152500	3600385	5030	5030	5030	5030	0
313	20250515	152400	3600385	5030	5030	5030	5030	0
314	20250515	152300	3600385	5030	5030	5030	5030	0
315	20250515	152200	3600385	5030	5030	5030	5030	0
316	20250515	152100	3600385	5030	5030	5030	5030	0
317	20250515	152000	3600385	5030	5030	5030	5030	0
318	20250515	151900	3600385	5030	5030	5030	5030	0
319	20250515	151800	3600385	5030	5030	5030	5030	0
320	20250515	151700	3600385	5030	5030	5030	5030	0
321	20250515	151600	3600385	5030	5030	5030	5030	0
322	20250515	151500	3600385	5030	5030	5030	5030	0
323	20250515	151400	3600385	5030	5030	5030	5030	0
324	20250515	151300	3600385	5030	5030	5030	5030	0
325	20250515	151200	3600385	5030	5030	5030	5030	0
326	20250515	151100	3600385	5030	5030	5030	5030	0
327	20250515	151000	3600385	5030	5030	5030	5030	0
328	20250515	150900	3600385	5030	5030	5030	5030	0
329	20250515	150800	3600385	5030	5030	5030	5030	0
330	20250515	150700	3600385	5030	5030	5030	5030	0
331	20250515	150600	3600385	5030	5030	5030	5030	0
332	20250515	150500	3600385	5030	5030	5030	5030	0
333	20250515	150400	3600385	5030	5030	5030	5030	0
334	20250515	150300	3600385	5030	5030	5030	5030	0
335	20250515	150200	3600385	5030	5030	5030	5030	0
336	20250515	150100	3600385	5030	5030	5030	5030	0
337	20250515	150000	3600385	5030	5030	5030	5030	0
338	20250515	145900	3600385	5030	5030	5030	5030	0
339	20250515	145800	3600385	5030	5030	5030	5030	0
340	20250515	145700	3600385	5030	5030	5030	5030	0
341	20250515	145600	3600385	5030	5030	5030	5030	0
342	20250515	145500	3600385	5030	5030	5030	5030	0
343	20250515	145400	3600385	5030	5030	5030	5030	0
344	20250515	145300	3600385	5030	5030	5030	5030	0
345	20250515	145200	3600385	5030	5030	5030	5030	0
346	20250515	145100	3600385	5030	5030	5030	5030	0
347	20250515	145000	3600385	5030	5030	5030	5030	0
348	20250515	144900	3600385	5030	5030	5030	5030	0
349	20250515	144800	3600385	5030	5030	5030	5030	0
350	20250515	144700	3600385	5030	5030	5030	5030	0
351	20250515	144600	3600385	5030	5030	5030	5030	0
352	20250515	144500	3600385	5030	5030	5030	5030	0
353	20250515	144400	3600385	5030	5030	5030	5030	0
354	20250515	144300	3600385	5030	5030	5030	5030	0
355	20250515	144200	3600385	5030	5030	5030	5030	0
356	20250515	144100	3600385	5030	5030	5030	5030	0
357	20250515	144000	3600385	5030	5030	5030	5030	0
358	20250515	143900	3600385	5030	5030	5030	5030	0
359	20250515	143800	3600385	5030	5030	5030	5030	0
360	20250515	143700	3600385	5030	5030	5030	5030	0
361	20250515	143600	3600385	5030	5030	5030	5030	0
362	20250515	143500	3600385	5030	5030	5030	5030	0
363	20250515	143400	3600385	5030	5030	5030	5030	0
364	20250515	143300	3600385	5030	5030	5030	5030	0
365	20250515	143200	3600385	5030	5030	5030	5030	0
366	20250515	143100	3600385	5030	5030	5030	5030	0
367	20250515	143000	3600385	5030	5030	5030	5030	0
368	20250515	142900	3600385	5030	5030	5030	5030	0
369	20250515	142800	3600385	5030	5030	5030	5030	0
370	20250515	142700	3600385	5030	5030	5030	5030	0
371	20250515	142600	3600385	5030	5030	5030	5030	0
372	20250515	142500	3600385	5030	5030	5030	5030	0
373	20250515	142400	3600385	5030	5030	5030	5030	0
374	20250515	142300	3600385	5030	5030	5030	5030	0
375	20250515	142200	3600385	5030	5030	5030	5030	0
376	20250515	142100	3600385	5030	5030	5030	5030	0
377	20250515	142000	3600385	5030	5030	5030	5030	0
378	20250515	141900	3600385	5030	5030	5030	5030	0
379	20250515	141800	3600385	5030	5030	5030	5030	0
380	20250515	141700	3600385	5030	5030	5030	5030	0
381	20250515	141600	3600385	5030	5030	5030	5030	0
382	20250515	141500	3600385	5030	5030	5030	5030	0
383	20250515	141400	3600385	5030	5030	5030	5030	0
384	20250515	141300	3600385	5030	5030	5030	5030	0
385	20250515	141200	3600385	5030	5030	5030	5030	0
386	20250515	141100	3600385	5030	5030	5030	5030	0
387	20250515	141000	3600385	5030	5030	5030	5030	0
388	20250515	140900	3600385	5030	5030	5030	5030	0
389	20250515	140800	3600385	5030	5030	5030	5030	0
390	20250515	140700	3600385	5030	5030	5030	5030	0
391	20250515	140600	3600385	5030	5030	5030	5030	0
392	20250515	140500	3600385	5030	5030	5030	5030	0
393	20250515	140400	3600385	5030	5030	5030	5030	0
394	20250515	140300	3600385	5030	5030	5030	5030	0
395	20250515	140200	3600385	5030	5030	5030	5030	0
396	20250515	140100	3600385	5030	5030	5030	5030	0
397	20250515	140000	3600385	5030	5030	5030	5030	0
398	20250515	135900	3600385	5030	5030	5030	5030	0
399	20250515	135800	3600385	5030	5030	5030	5030	0
400	20250515	135700	3600385	5030	5030	5030	5030	0
401	20250515	135600	3600385	5030	5030	5030	5030	0
402	20250515	135500	3600385	5030	5030	5030	5030	0
403	20250515	135400	3600385	5030	5030	5030	5030	0
404	20250515	135300	3600385	5030	5030	5030	5030	0
405	20250515	135200	3600385	5030	5030	5030	5030	0
406	20250515	135100	3600385	5030	5030	5030	5030	0
407	20250515	135000	3600385	5030	5030	5030	5030	0
408	20250515	134900	3600385	5030	5030	5030	5030	0
409	20250515	134800	3600385	5030	5030	5030	5030	0
410	20250515	134700	3600385	5030	5030	5030	5030	0
411	20250515	134600	3600385	5030	5030	5030	5030	0
412	20250515	134500	3600385	5030	5030	5030	5030	0
413	20250515	134400	3600385	5030	5030	5030	5030	0
414	20250515	134300	3600385	5030	5030	5030	5030	0
415	20250515	134200	3600385	5030	5030	5030	5030	0
416	20250515	134100	3600385	5030	5030	5030	5030	0
417	20250515	134000	3600385	5030	5030	5030	5030	0
418	20250515	133900	3600385	5030	5030	5030	5030	0
419	20250515	133800	3600385	5030	5030	5030	5030	0
420	20250515	133700	3600385	5030	5030	5030	5030	0
421	20250515	133600	3600385	5030	5030	5030	5030	0
422	20250515	133500	3600385	5030	5030	5030	5030	0
423	20250515	133400	3600385	5030	5030	5030	5030	0
424	20250515	133300	3600385	5030	5030	5030	5030	0
425	20250515	133200	3600385	5030	5030	5030	5030	0
426	20250515	133100	3600385	5030	5030	5030	5030	0
427	20250515	133000	3600385	5030	5030	5030	5030	0
428	20250515	132900	3600385	5030	5030	5030	5030	0
429	20250515	132800	3600385	5030	5030	5030	5030	0
430	20250515	132700	3600385	5030	5030	5030	5030	0
431	20250515	132600	3600385	5030	5030	5030	5030	0
432	20250515	132500	3600385	5030	5030	5030	5030	0
433	20250515	132400	3600385	5030	5030	5030	5030	0
434	20250515	132300	3600385	5030	5030	5030	5030	0
435	20250515	132200	3600385	5030	4805	5030	4805	2
436	20250515	132100	3590550	4800	4800	4800	4800	0
437	20250515	132000	3590550	4800	4800	4800	4800	0
438	20250515	131900	3590550	4800	4800	4800	4800	0
439	20250515	131800	3590550	4800	4800	4800	4800	0
440	20250515	131700	3590550	4800	4800	4800	4800	0
441	20250515	131600	3590550	4800	4800	4800	4800	0
442	20250515	131500	3590550	4800	4800	4800	4800	4
443	20250515	131400	3571350	4800	4800	4800	4800	1
444	20250515	131300	3566550	5010	5010	5010	5010	0
445	20250515	131200	3566550	5010	5010	5010	5010	0
446	20250515	131100	3566550	5010	5010	5010	5010	0
447	20250515	131000	3566550	5010	5010	5010	5010	0
448	20250515	130900	3566550	5010	5010	5010	5010	0
449	20250515	130800	3566550	5010	5010	5010	5010	0
450	20250515	130700	3566550	5010	5010	5010	5010	0
451	20250515	130600	3566550	5010	5010	5010	5010	0
452	20250515	130500	3566550	5010	5010	5010	5010	0
453	20250515	130400	3566550	5010	5010	5010	5010	0
454	20250515	130300	3566550	5010	5010	5010	5010	51
455	20250515	130200	3311040	5010	5010	5010	5010	0
456	20250515	130100	3311040	5010	5010	5010	5010	0
457	20250515	130000	3311040	5010	5010	5010	5010	0
458	20250515	125900	3311040	5010	5010	5010	5010	0
459	20250515	125800	3311040	5010	5010	5010	5010	0
460	20250515	125700	3311040	5010	5010	5010	5010	0
461	20250515	125600	3311040	5010	5010	5010	5010	0
462	20250515	125500	3311040	5010	5010	5010	5010	0
463	20250515	125400	3311040	5010	5010	5010	5010	0
464	20250515	125300	3311040	5010	5010	5010	5010	5
465	20250515	125200	3285990	5010	5010	5010	5010	0
466	20250515	125100	3285990	5010	5000	5010	5000	350
467	20250515	125000	1535560	5010	5010	5010	5010	0
468	20250515	124900	1535560	5010	5010	5010	5010	0
469	20250515	124800	1535560	5010	5010	5010	5010	0
470	20250515	124700	1535560	5010	5010	5010	5010	0
471	20250515	124600	1535560	5010	5010	5010	5010	0
472	20250515	124500	1535560	5010	5010	5010	5010	0
473	20250515	124400	1535560	5010	5010	5010	5010	0
474	20250515	124300	1535560	5010	5010	5010	5010	0
475	20250515	124200	1535560	5010	5010	5010	5010	0
476	20250515	124100	1535560	5010	5010	5010	5010	0
477	20250515	124000	1535560	5010	5010	5010	5010	0
478	20250515	123900	1535560	5010	5010	5010	5010	0
479	20250515	123800	1535560	5010	5010	5010	5010	0
480	20250515	123700	1535560	5010	5010	5010	5010	0
481	20250515	123600	1535560	5010	5010	5010	5010	0
482	20250515	123500	1535560	5010	5010	5010	5010	0
483	20250515	123400	1535560	5010	5010	5010	5010	0
484	20250515	123300	1535560	5010	5010	5010	5010	0
485	20250515	123200	1535560	5010	5010	5010	5010	0
486	20250515	123100	1535560	5010	5010	5010	5010	0
487	20250515	123000	1535560	5010	5010	5010	5010	0
488	20250515	122900	1535560	5010	5010	5010	5010	0
489	20250515	122800	1535560	5010	5010	5010	5010	0
490	20250515	122700	1535560	5010	5010	5010	5010	0
491	20250515	122600	1535560	5010	5010	5010	5010	0
492	20250515	122500	1535560	5010	5010	5010	5010	0
493	20250515	122400	1535560	5010	5010	5010	5010	0
494	20250515	122300	1535560	5010	5010	5010	5010	0
495	20250515	122200	1535560	5010	5010	5010	5010	0
496	20250515	122100	1535560	5010	5010	5010	5010	0
497	20250515	122000	1535560	5010	5010	5010	5010	0
498	20250515	121900	1535560	5010	5010	5010	5010	0
499	20250515	121800	1535560	5010	5010	5010	5010	0
500	20250515	121700	1535560	5010	5010	5010	5010	0
501	20250515	121600	1535560	5010	5010	5010	5010	0
502	20250515	121500	1535560	5010	5010	5010	5010	0
503	20250515	121400	1535560	5010	5010	5010	5010	0
504	20250515	121300	1535560	5010	5010	5010	5010	0
505	20250515	121200	1535560	5010	5010	5010	5010	0
506	20250515	121100	1535560	5010	5010	5010	5010	0
507	20250515	121000	1535560	5010	5010	5010	5010	0
508	20250515	120900	1535560	5010	5010	5010	5010	0
509	20250515	120800	1535560	5010	5010	5010	5010	0
510	20250515	120700	1535560	5010	5010	5010	5010	0
511	20250515	120600	1535560	5010	5010	5010	5010	0
512	20250515	120500	1535560	5010	5010	5010	5010	0
513	20250515	120400	1535560	5010	5010	5010	5010	0
514	20250515	120300	1535560	5010	5010	5010	5010	0
515	20250515	120200	1535560	5010	5010	5010	5010	0
516	20250515	120100	1535560	5010	5010	5010	5010	0
517	20250515	120000	1535560	5010	5010	5010	5010	0
518	20250515	115900	1535560	5010	5010	5010	5010	0
519	20250515	115800	1535560	5010	5010	5010	5010	0
520	20250515	115700	1535560	5010	5010	5010	5010	0
521	20250515	115600	1535560	5010	5010	5010	5010	0
522	20250515	115500	1535560	5010	5010	5010	5010	0
523	20250515	115400	1535560	5010	5010	5010	5010	0
524	20250515	115300	1535560	5010	5010	5010	5010	0
525	20250515	115200	1535560	5010	5010	5010	5010	0
526	20250515	115100	1535560	5010	5010	5010	5010	0
527	20250515	115000	1535560	5010	5010	5010	5010	0
528	20250515	114900	1535560	5010	5010	5010	5010	0
529	20250515	114800	1535560	5010	5010	5010	5010	0
530	20250515	114700	1535560	5010	5010	5010	5010	0
531	20250515	114600	1535560	5010	5010	5010	5010	0
532	20250515	114500	1535560	5010	5010	5010	5010	0
533	20250515	114400	1535560	5010	5010	5010	5010	0
534	20250515	114300	1535560	5010	5010	5010	5010	0
535	20250515	114200	1535560	5010	5010	5010	5010	0
536	20250515	114100	1535560	5010	5010	5010	5010	0
537	20250515	114000	1535560	5010	5010	5010	5010	0
538	20250515	113900	1535560	5010	5010	5010	5010	0
539	20250515	113800	1535560	5010	5010	5010	5010	0
540	20250515	113700	1535560	5010	5010	5010	5010	0
541	20250515	113600	1535560	5010	5010	5010	5010	0
542	20250515	113500	1535560	5010	5010	5010	5010	0
543	20250515	113400	1535560	5010	5010	5010	5010	0
544	20250515	113300	1535560	5010	5010	5010	5010	0
545	20250515	113200	1535560	5010	5010	5010	5010	0
546	20250515	113100	1535560	5010	5010	5010	5010	0
547	20250515	113000	1535560	5010	5010	5010	5010	0
548	20250515	112900	1535560	5010	5010	5010	5010	0
549	20250515	112800	1535560	5010	5010	5010	5010	0
550	20250515	112700	1535560	5010	5010	5010	5010	0
551	20250515	112600	1535560	5010	5010	5010	5010	0
552	20250515	112500	1535560	5010	5010	5010	5010	0
553	20250515	112400	1535560	5010	5010	5010	5010	0
554	20250515	112300	1535560	5010	5010	5010	5010	0
555	20250515	112200	1535560	5010	5010	5010	5010	0
556	20250515	112100	1535560	5010	5010	5010	5010	0
557	20250515	112000	1535560	5010	5010	5010	5010	0
558	20250515	111900	1535560	5010	5010	5010	5010	0
559	20250515	111800	1535560	5010	5010	5010	5010	0
560	20250515	111700	1535560	5010	5010	5010	5010	0
561	20250515	111600	1535560	5010	5010	5010	5010	0
562	20250515	111500	1535560	5010	5010	5010	5010	0
563	20250515	111400	1535560	5010	5010	5010	5010	0
564	20250515	111300	1535560	5010	4800	5010	4800	181
565	20250515	111200	666550	4900	4900	4900	4900	135
566	20250515	111100	5050	5050	5050	5050	5050	0
567	20250515	111000	5050	5050	5050	5050	5050	0
568	20250515	110900	5050	5050	5050	5050	5050	0
569	20250515	110800	5050	5050	5050	5050	5050	0
570	20250515	110700	5050	5050	5050	5050	5050	0
571	20250515	110600	5050	5050	5050	5050	5050	0
572	20250515	110500	5050	5050	5050	5050	5050	0
573	20250515	110400	5050	5050	5050	5050	5050	0
574	20250515	110300	5050	5050	5050	5050	5050	0
575	20250515	110200	5050	5050	5050	5050	5050	0
576	20250515	110100	5050	5050	5050	5050	5050	0
577	20250515	110000	5050	5050	5050	5050	5050	0
578	20250515	105900	5050	5050	5050	5050	5050	0
579	20250515	105800	5050	5050	5050	5050	5050	0
580	20250515	105700	5050	5050	5050	5050	5050	0
581	20250515	105600	5050	5050	5050	5050	5050	0
582	20250515	105500	5050	5050	5050	5050	5050	0
583	20250515	105400	5050	5050	5050	5050	5050	0
584	20250515	105300	5050	5050	5050	5050	5050	0
585	20250515	105200	5050	5050	5050	5050	5050	0
586	20250515	105100	5050	5050	5050	5050	5050	0
587	20250515	105000	5050	5050	5050	5050	5050	0
588	20250515	104900	5050	5050	5050	5050	5050	0
589	20250515	104800	5050	5050	5050	5050	5050	0
590	20250515	104700	5050	5050	5050	5050	5050	0
591	20250515	104600	5050	5050	5050	5050	5050	0
592	20250515	104500	5050	5050	5050	5050	5050	0
593	20250515	104400	5050	5050	5050	5050	5050	0
594	20250515	104300	5050	5050	5050	5050	5050	0
595	20250515	104200	5050	5050	5050	5050	5050	0
596	20250515	104100	5050	5050	5050	5050	5050	0
597	20250515	104000	5050	5050	5050	5050	5050	0
598	20250515	103900	5050	5050	5050	5050	5050	0
599	20250515	103800	5050	5050	5050	5050	5050	0
600	20250515	103700	5050	5050	5050	5050	5050	0
601	20250515	103600	5050	5050	5050	5050	5050	0
602	20250515	103500	5050	5050	5050	5050	5050	0
603	20250515	103400	5050	5050	5050	5050	5050	0
604	20250515	103300	5050	5050	5050	5050	5050	0
605	20250515	103200	5050	5050	5050	5050	5050	0
606	20250515	103100	5050	5050	5050	5050	5050	0
607	20250515	103000	5050	5050	5050	5050	5050	0
608	20250515	102900	5050	5050	5050	5050	5050	0
609	20250515	102800	5050	5050	5050	5050	5050	0
610	20250515	102700	5050	5050	5050	5050	5050	0
611	20250515	102600	5050	5050	5050	5050	5050	0
612	20250515	102500	5050	5050	5050	5050	5050	0
613	20250515	102400	5050	5050	5050	5050	5050	0
614	20250515	102300	5050	5050	5050	5050	5050	0
615	20250515	102200	5050	5050	5050	5050	5050	0
616	20250515	102100	5050	5050	5050	5050	5050	0
617	20250515	102000	5050	5050	5050	5050	5050	0
618	20250515	101900	5050	5050	5050	5050	5050	0
619	20250515	101800	5050	5050	5050	5050	5050	0
620	20250515	101700	5050	5050	5050	5050	5050	0
621	20250515	101600	5050	5050	5050	5050	5050	0
622	20250515	101500	5050	5050	5050	5050	5050	0
623	20250515	101400	5050	5050	5050	5050	5050	0
624	20250515	101300	5050	5050	5050	5050	5050	0
625	20250515	101200	5050	5050	5050	5050	5050	0
626	20250515	101100	5050	5050	5050	5050	5050	0
627	20250515	101000	5050	5050	5050	5050	5050	0
628	20250515	100900	5050	5050	5050	5050	5050	0
629	20250515	100800	5050	5050	5050	5050	5050	0
630	20250515	100700	5050	5050	5050	5050	5050	0
631	20250515	100600	5050	5050	5050	5050	5050	0
632	20250515	100500	5050	5050	5050	5050	5050	0
633	20250515	100400	5050	5050	5050	5050	5050	0
634	20250515	100300	5050	5050	5050	5050	5050	0
635	20250515	100200	5050	5050	5050	5050	5050	0
636	20250515	100100	5050	5050	5050	5050	5050	0
637	20250515	100000	5050	5050	5050	5050	5050	0
638	20250515	095900	5050	5050	5050	5050	5050	0
639	20250515	095800	5050	5050	5050	5050	5050	0
640	20250515	095700	5050	5050	5050	5050	5050	0
641	20250515	095600	5050	5050	5050	5050	5050	0
642	20250515	095500	5050	5050	5050	5050	5050	0
643	20250515	095400	5050	5050	5050	5050	5050	0
644	20250515	095300	5050	5050	5050	5050	5050	0
645	20250515	095200	5050	5050	5050	5050	5050	0
646	20250515	095100	5050	5050	5050	5050	5050	0
647	20250515	095000	5050	5050	5050	5050	5050	0
648	20250515	094900	5050	5050	5050	5050	5050	0
649	20250515	094800	5050	5050	5050	5050	5050	0
650	20250515	094700	5050	5050	5050	5050	5050	0
651	20250515	094600	5050	5050	5050	5050	5050	0
652	20250515	094500	5050	5050	5050	5050	5050	0
653	20250515	094400	5050	5050	5050	5050	5050	0
654	20250515	094300	5050	5050	5050	5050	5050	0
655	20250515	094200	5050	5050	5050	5050	5050	0
656	20250515	094100	5050	5050	5050	5050	5050	0
657	20250515	094000	5050	5050	5050	5050	5050	0
658	20250515	093900	5050	5050	5050	5050	5050	0
659	20250515	093800	5050	5050	5050	5050	5050	0
660	20250515	093700	5050	5050	5050	5050	5050	0
661	20250515	093600	5050	5050	5050	5050	5050	0
662	20250515	093500	5050	5050	5050	5050	5050	0
663	20250515	093400	5050	5050	5050	5050	5050	0
664	20250515	093300	5050	5050	5050	5050	5050	0
665	20250515	093200	5050	5050	5050	5050	5050	0
666	20250515	093100	5050	5050	5050	5050	5050	0
667	20250515	093000	5050	5050	5050	5050	5050	0
668	20250515	092900	5050	5050	5050	5050	5050	0
669	20250515	092800	5050	5050	5050	5050	5050	0
670	20250515	092700	5050	5050	5050	5050	5050	0
671	20250515	092600	5050	5050	5050	5050	5050	0
672	20250515	092500	5050	5050	5050	5050	5050	0
673	20250515	092400	5050	5050	5050	5050	5050	0
674	20250515	092300	5050	5050	5050	5050	5050	0
675	20250515	092200	5050	5050	5050	5050	5050	0
676	20250515	092100	5050	5050	5050	5050	5050	0
677	20250515	092000	5050	5050	5050	5050	5050	0
678	20250515	091900	5050	5050	5050	5050	5050	0
679	20250515	091800	5050	5050	5050	5050	5050	0
680	20250515	091700	5050	5050	5050	5050	5050	0
681	20250515	091600	5050	5050	5050	5050	5050	0
682	20250515	091500	5050	5050	5050	5050	5050	0
683	20250515	091400	5050	5050	5050	5050	5050	0
684	20250515	091300	5050	5050	5050	5050	5050	0
685	20250515	091200	5050	5050	5050	5050	5050	0
686	20250515	091100	5050	5050	5050	5050	5050	0
687	20250515	091000	5050	5050	5050	5050	5050	0
688	20250515	090900	5050	5050	5050	5050	5050	1
689	20250515	090800	0	5030	5030	5030	5030	0
690	20250515	090700	0	5030	5030	5030	5030	0
691	20250515	090600	0	5030	5030	5030	5030	0
692	20250515	090500	0	5030	5030	5030	5030	0
693	20250515	090400	0	5030	5030	5030	5030	0
694	20250515	090300	0	5030	5030	5030	5030	0
695	20250515	090200	0	5030	5030	5030	5030	0
696	20250515	090100	0	5030	5030	5030	5030	0
697	20250515	090000	0	5030	5030	5030	5030	0