KissMeData/079000/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	193600	16034670	5340	5340	5340	5340	176
3	20250502	193500	16034670	5340	5340	5340	5340	0
4	20250502	193400	16034670	5340	5340	5340	5340	0
5	20250502	193300	16034670	5340	5340	5340	5340	0
6	20250502	193200	16034670	5340	5340	5340	5340	0
7	20250502	193100	16034670	5340	5340	5340	5340	0
8	20250502	193000	16034670	5340	5340	5340	5340	0
9	20250502	192900	16034670	5340	5340	5340	5340	0
10	20250502	192800	16034670	5340	5340	5340	5340	0
11	20250502	192700	16034670	5340	5340	5340	5340	0
12	20250502	192600	16034670	5340	5340	5340	5340	0
13	20250502	192500	16034670	5340	5340	5340	5340	0
14	20250502	192400	16034670	5340	5340	5340	5340	0
15	20250502	192300	16034670	5340	5340	5340	5340	0
16	20250502	192200	16034670	5340	5340	5340	5340	0
17	20250502	192100	16034670	5340	5340	5340	5340	0
18	20250502	192000	16034670	5340	5340	5340	5340	0
19	20250502	191900	16034670	5340	5340	5340	5340	0
20	20250502	191800	16034670	5340	5340	5340	5340	0
21	20250502	191700	16034670	5340	5340	5340	5340	0
22	20250502	191600	16034670	5340	5340	5340	5340	0
23	20250502	191500	16034670	5340	5340	5340	5340	0
24	20250502	191400	16034670	5340	5340	5340	5340	0
25	20250502	191300	16034670	5340	5340	5340	5340	0
26	20250502	191200	16034670	5340	5340	5340	5340	0
27	20250502	191100	16034670	5340	5340	5340	5340	0
28	20250502	191000	16034670	5340	5340	5340	5340	0
29	20250502	190900	16034670	5340	5340	5340	5340	0
30	20250502	190800	16034670	5340	5340	5340	5340	0
31	20250502	190700	16034670	5340	5340	5340	5340	0
32	20250502	190600	16034670	5340	5340	5340	5340	176
33	20250502	190500	16034670	5340	5340	5340	5340	0
34	20250502	190400	16034670	5340	5340	5340	5340	0
35	20250502	190300	16034670	5340	5340	5340	5340	0
36	20250502	190200	16034670	5340	5340	5340	5340	0
37	20250502	190100	16034670	5340	5340	5340	5340	0
38	20250502	190000	16034670	5340	5340	5340	5340	0
39	20250502	185900	16034670	5340	5340	5340	5340	0
40	20250502	185800	16034670	5340	5340	5340	5340	0
41	20250502	185700	16034670	5340	5340	5340	5340	0
42	20250502	185600	16034670	5340	5340	5340	5340	0
43	20250502	185500	16034670	5340	5340	5340	5340	0
44	20250502	185400	16034670	5340	5340	5340	5340	0
45	20250502	185300	16034670	5340	5340	5340	5340	0
46	20250502	185200	16034670	5340	5340	5340	5340	0
47	20250502	185100	16034670	5340	5340	5340	5340	0
48	20250502	185000	16034670	5340	5340	5340	5340	0
49	20250502	184900	16034670	5340	5340	5340	5340	0
50	20250502	184800	16034670	5340	5340	5340	5340	0
51	20250502	184700	16034670	5340	5340	5340	5340	0
52	20250502	184600	16034670	5340	5340	5340	5340	0
53	20250502	184500	16034670	5340	5340	5340	5340	0
54	20250502	184400	16034670	5340	5340	5340	5340	0
55	20250502	184300	16034670	5340	5340	5340	5340	0
56	20250502	184200	16034670	5340	5340	5340	5340	0
57	20250502	184100	16034670	5340	5340	5340	5340	0
58	20250502	184000	16034670	5340	5340	5340	5340	0
59	20250502	183900	16034670	5340	5340	5340	5340	0
60	20250502	183800	16034670	5340	5340	5340	5340	0
61	20250502	183700	16034670	5340	5340	5340	5340	0
62	20250502	183600	16034670	5340	5340	5340	5340	176
63	20250502	183500	16034670	5340	5340	5340	5340	0
64	20250502	183400	16034670	5340	5340	5340	5340	0
65	20250502	183300	16034670	5340	5340	5340	5340	0
66	20250502	183200	16034670	5340	5340	5340	5340	0
67	20250502	183100	16034670	5340	5340	5340	5340	0
68	20250502	183000	16034670	5340	5340	5340	5340	0
69	20250502	182900	16034670	5340	5340	5340	5340	0
70	20250502	182800	16034670	5340	5340	5340	5340	0
71	20250502	182700	16034670	5340	5340	5340	5340	0
72	20250502	182600	16034670	5340	5340	5340	5340	0
73	20250502	182500	16034670	5340	5340	5340	5340	0
74	20250502	182400	16034670	5340	5340	5340	5340	0
75	20250502	182300	16034670	5340	5340	5340	5340	0
76	20250502	182200	16034670	5340	5340	5340	5340	0
77	20250502	182100	16034670	5340	5340	5340	5340	0
78	20250502	182000	16034670	5340	5340	5340	5340	0
79	20250502	181900	16034670	5340	5340	5340	5340	0
80	20250502	181800	16034670	5340	5340	5340	5340	0
81	20250502	181700	16034670	5340	5340	5340	5340	0
82	20250502	181600	16034670	5340	5340	5340	5340	0
83	20250502	181500	16034670	5340	5340	5340	5340	0
84	20250502	181400	16034670	5340	5340	5340	5340	0
85	20250502	181300	16034670	5340	5340	5340	5340	0
86	20250502	181200	16034670	5340	5340	5340	5340	0
87	20250502	181100	16034670	5340	5340	5340	5340	0
88	20250502	181000	16034670	5340	5340	5340	5340	0
89	20250502	180900	16034670	5340	5340	5340	5340	0
90	20250502	180800	16034670	5340	5340	5340	5340	0
91	20250502	180700	16034670	5340	5340	5340	5340	0
92	20250502	180600	16034670	5340	5340	5340	5340	176
93	20250502	180500	16034670	5340	5340	5340	5340	0
94	20250502	180400	16034670	5340	5340	5340	5340	0
95	20250502	180300	16034670	5340	5340	5340	5340	0
96	20250502	180200	16034670	5340	5340	5340	5340	0
97	20250502	180100	16034670	5340	5340	5340	5340	0
98	20250502	180000	16034670	5340	5340	5340	5340	0
99	20250502	175900	16034670	5340	5340	5340	5340	0
100	20250502	175800	16034670	5340	5340	5340	5340	0
101	20250502	175700	16034670	5340	5340	5340	5340	0
102	20250502	175600	16034670	5340	5340	5340	5340	0
103	20250502	175500	16034670	5340	5340	5340	5340	0
104	20250502	175400	16034670	5340	5340	5340	5340	0
105	20250502	175300	16034670	5340	5340	5340	5340	0
106	20250502	175200	16034670	5340	5340	5340	5340	0
107	20250502	175100	16034670	5340	5340	5340	5340	0
108	20250502	175000	16034670	5340	5340	5340	5340	0
109	20250502	174900	16034670	5340	5340	5340	5340	0
110	20250502	174800	16034670	5340	5340	5340	5340	0
111	20250502	174700	16034670	5340	5340	5340	5340	0
112	20250502	174600	16034670	5340	5340	5340	5340	0
113	20250502	174500	16034670	5340	5340	5340	5340	0
114	20250502	174400	16034670	5340	5340	5340	5340	0
115	20250502	174300	16034670	5340	5340	5340	5340	0
116	20250502	174200	16034670	5340	5340	5340	5340	0
117	20250502	174100	16034670	5340	5340	5340	5340	0
118	20250502	174000	16034670	5340	5340	5340	5340	0
119	20250502	173900	16034670	5340	5340	5340	5340	0
120	20250502	173800	16034670	5340	5340	5340	5340	0
121	20250502	173700	16034670	5340	5340	5340	5340	0
122	20250502	173600	16034670	5340	5340	5340	5340	176
123	20250502	173500	16034670	5340	5340	5340	5340	0
124	20250502	173400	16034670	5340	5340	5340	5340	0
125	20250502	173300	16034670	5340	5340	5340	5340	0
126	20250502	173200	16034670	5340	5340	5340	5340	0
127	20250502	173100	16034670	5340	5340	5340	5340	0
128	20250502	173000	16034670	5340	5340	5340	5340	0
129	20250502	172900	16034670	5340	5340	5340	5340	0
130	20250502	172800	16034670	5340	5340	5340	5340	0
131	20250502	172700	16034670	5340	5340	5340	5340	0
132	20250502	172600	16034670	5340	5340	5340	5340	0
133	20250502	172500	16034670	5340	5340	5340	5340	0
134	20250502	172400	16034670	5340	5340	5340	5340	0
135	20250502	172300	16034670	5340	5340	5340	5340	0
136	20250502	172200	16034670	5340	5340	5340	5340	0
137	20250502	172100	16034670	5340	5340	5340	5340	0
138	20250502	172000	16034670	5340	5340	5340	5340	0
139	20250502	171900	16034670	5340	5340	5340	5340	0
140	20250502	171800	16034670	5340	5340	5340	5340	0
141	20250502	171700	16034670	5340	5340	5340	5340	0
142	20250502	171600	16034670	5340	5340	5340	5340	0
143	20250502	171500	16034670	5340	5340	5340	5340	0
144	20250502	171400	16034670	5340	5340	5340	5340	0
145	20250502	171300	16034670	5340	5340	5340	5340	0
146	20250502	171200	16034670	5340	5340	5340	5340	0
147	20250502	171100	16034670	5340	5340	5340	5340	0
148	20250502	171000	16034670	5340	5340	5340	5340	0
149	20250502	170900	16034670	5340	5340	5340	5340	0
150	20250502	170800	16034670	5340	5340	5340	5340	0
151	20250502	170700	16034670	5340	5340	5340	5340	0
152	20250502	170600	16034670	5340	5340	5340	5340	176
153	20250502	170500	16034670	5340	5340	5340	5340	0
154	20250502	170400	16034670	5340	5340	5340	5340	0
155	20250502	170300	16034670	5340	5340	5340	5340	0
156	20250502	170200	16034670	5340	5340	5340	5340	0
157	20250502	170100	16034670	5340	5340	5340	5340	0
158	20250502	170000	16034670	5340	5340	5340	5340	0
159	20250502	165900	16034670	5340	5340	5340	5340	0
160	20250502	165800	16034670	5340	5340	5340	5340	0
161	20250502	165700	16034670	5340	5340	5340	5340	0
162	20250502	165600	16034670	5340	5340	5340	5340	0
163	20250502	165500	16034670	5340	5340	5340	5340	0
164	20250502	165400	16034670	5340	5340	5340	5340	0
165	20250502	165300	16034670	5340	5340	5340	5340	0
166	20250502	165200	16034670	5340	5340	5340	5340	0
167	20250502	165100	16034670	5340	5340	5340	5340	0
168	20250502	165000	16034670	5340	5340	5340	5340	0
169	20250502	164900	16034670	5340	5340	5340	5340	0
170	20250502	164800	16034670	5340	5340	5340	5340	0
171	20250502	164700	16034670	5340	5340	5340	5340	0
172	20250502	164600	16034670	5340	5340	5340	5340	0
173	20250502	164500	16034670	5340	5340	5340	5340	0
174	20250502	164400	16034670	5340	5340	5340	5340	0
175	20250502	164300	16034670	5340	5340	5340	5340	0
176	20250502	164200	16034670	5340	5340	5340	5340	0
177	20250502	164100	16034670	5340	5340	5340	5340	0
178	20250502	164000	16034670	5340	5340	5340	5340	0
179	20250502	163900	16034670	5340	5340	5340	5340	0
180	20250502	163800	16034670	5340	5340	5340	5340	0
181	20250502	163700	16034670	5340	5340	5340	5340	0
182	20250502	163600	16034670	5340	5340	5340	5340	176
183	20250502	163500	16034670	5340	5340	5340	5340	0
184	20250502	163400	16034670	5340	5340	5340	5340	0
185	20250502	163300	16034670	5340	5340	5340	5340	0
186	20250502	163200	16034670	5340	5340	5340	5340	0
187	20250502	163100	16034670	5340	5340	5340	5340	0
188	20250502	163000	16034670	5340	5340	5340	5340	0
189	20250502	162900	16034670	5340	5340	5340	5340	0
190	20250502	162800	16034670	5340	5340	5340	5340	0
191	20250502	162700	16034670	5340	5340	5340	5340	0
192	20250502	162600	16034670	5340	5340	5340	5340	0
193	20250502	162500	16034670	5340	5340	5340	5340	0
194	20250502	162400	16034670	5340	5340	5340	5340	0
195	20250502	162300	16034670	5340	5340	5340	5340	0
196	20250502	162200	16034670	5340	5340	5340	5340	0
197	20250502	162100	16034670	5340	5340	5340	5340	0
198	20250502	162000	16034670	5340	5340	5340	5340	0
199	20250502	161900	16034670	5340	5340	5340	5340	0
200	20250502	161800	16034670	5340	5340	5340	5340	0
201	20250502	161700	16034670	5340	5340	5340	5340	0
202	20250502	161600	16034670	5340	5340	5340	5340	0
203	20250502	161500	16034670	5340	5340	5340	5340	0
204	20250502	161400	16034670	5340	5340	5340	5340	0
205	20250502	161300	16034670	5340	5340	5340	5340	0
206	20250502	161200	16034670	5340	5340	5340	5340	0
207	20250502	161100	16034670	5340	5340	5340	5340	0
208	20250502	161000	16034670	5340	5340	5340	5340	0
209	20250502	160900	16034670	5340	5340	5340	5340	0
210	20250502	160800	16034670	5340	5340	5340	5340	0
211	20250502	160700	16034670	5340	5340	5340	5340	0
212	20250502	160600	16034670	5340	5340	5340	5340	176
213	20250502	160500	16034670	5340	5340	5340	5340	0
214	20250502	160400	16034670	5340	5340	5340	5340	0
215	20250502	160300	16034670	5340	5340	5340	5340	0
216	20250502	160200	16034670	5340	5340	5340	5340	0
217	20250502	160100	16034670	5340	5340	5340	5340	0
218	20250502	160000	16034670	5340	5340	5340	5340	0
219	20250502	155900	16034670	5340	5340	5340	5340	0
220	20250502	155800	16034670	5340	5340	5340	5340	0
221	20250502	155700	16034670	5340	5340	5340	5340	0
222	20250502	155600	16034670	5340	5340	5340	5340	0
223	20250502	155500	16034670	5340	5340	5340	5340	0
224	20250502	155400	16034670	5340	5340	5340	5340	0
225	20250502	155300	16034670	5340	5340	5340	5340	0
226	20250502	155200	16034670	5340	5340	5340	5340	0
227	20250502	155100	16034670	5340	5340	5340	5340	0
228	20250502	155000	16034670	5340	5340	5340	5340	0
229	20250502	154900	16034670	5340	5340	5340	5340	0
230	20250502	154800	16034670	5340	5340	5340	5340	0
231	20250502	154700	16034670	5340	5340	5340	5340	0
232	20250502	154600	16034670	5340	5340	5340	5340	0
233	20250502	154500	16034670	5340	5340	5340	5340	0
234	20250502	154400	16034670	5340	5340	5340	5340	0
235	20250502	154300	16034670	5340	5340	5340	5340	0
236	20250502	154200	16034670	5340	5340	5340	5340	0
237	20250502	154100	16034670	5340	5340	5340	5340	0
238	20250502	154000	16034670	5340	5340	5340	5340	0
239	20250502	153900	16034670	5340	5340	5340	5340	0
240	20250502	153800	16034670	5340	5340	5340	5340	0
241	20250502	153700	16034670	5340	5340	5340	5340	0
242	20250502	153600	16034670	5340	5340	5340	5340	176
243	20250502	153500	16034670	5340	5340	5340	5340	0
244	20250502	153400	16034670	5340	5340	5340	5340	0
245	20250502	153300	16034670	5340	5340	5340	5340	0
246	20250502	153200	16034670	5340	5340	5340	5340	0
247	20250502	153100	16034670	5340	5340	5340	5340	0
248	20250502	153000	16034670	5340	5340	5340	5340	176
249	20250502	152900	15094830	5340	5340	5340	5340	0
250	20250502	152800	15094830	5340	5340	5340	5340	0
251	20250502	152700	15094830	5340	5340	5340	5340	0
252	20250502	152600	15094830	5340	5340	5340	5340	0
253	20250502	152500	15094830	5340	5340	5340	5340	0
254	20250502	152400	15094830	5340	5340	5340	5340	0
255	20250502	152300	15094830	5340	5340	5340	5340	0
256	20250502	152200	15094830	5340	5340	5340	5340	0
257	20250502	152100	15094830	5340	5340	5340	5340	0
258	20250502	152000	15094830	5340	5340	5340	5340	0
259	20250502	151900	15094830	5340	5340	5340	5340	0
260	20250502	151800	15094830	5340	5340	5340	5340	0
261	20250502	151700	15094830	5340	5340	5340	5340	0
262	20250502	151600	15094830	5340	5340	5340	5340	0
263	20250502	151500	15094830	5340	5340	5340	5340	0
264	20250502	151400	15094830	5340	5340	5340	5340	0
265	20250502	151300	15094830	5340	5340	5340	5340	1
266	20250502	151200	15089490	5340	5340	5340	5340	0
267	20250502	151100	15089490	5340	5340	5340	5340	0
268	20250502	151000	15089490	5340	5340	5340	5340	0
269	20250502	150900	15089490	5340	5340	5340	5340	0
270	20250502	150800	15089490	5340	5340	5340	5340	0
271	20250502	150700	15089490	5340	5340	5340	5340	11
272	20250502	150600	15030750	5330	5330	5330	5330	0
273	20250502	150500	15030750	5330	5330	5330	5330	0
274	20250502	150400	15030750	5330	5330	5330	5330	0
275	20250502	150300	15030750	5330	5330	5330	5330	0
276	20250502	150200	15030750	5330	5330	5330	5330	0
277	20250502	150100	15030750	5330	5330	5330	5330	0
278	20250502	150000	15030750	5330	5330	5330	5330	0
279	20250502	145900	15030750	5330	5330	5330	5330	0
280	20250502	145800	15030750	5330	5330	5330	5330	0
281	20250502	145700	15030750	5330	5330	5330	5330	0
282	20250502	145600	15030750	5330	5330	5330	5330	0
283	20250502	145500	15030750	5330	5330	5330	5330	0
284	20250502	145400	15030750	5330	5330	5330	5330	0
285	20250502	145300	15030750	5330	5330	5330	5330	0
286	20250502	145200	15030750	5330	5330	5330	5330	0
287	20250502	145100	15030750	5330	5330	5330	5330	0
288	20250502	145000	15030750	5330	5330	5330	5330	0
289	20250502	144900	15030750	5330	5330	5330	5330	0
290	20250502	144800	15030750	5330	5330	5330	5330	0
291	20250502	144700	15030750	5330	5330	5330	5330	0
292	20250502	144600	15030750	5330	5330	5330	5330	0
293	20250502	144500	15030750	5330	5330	5330	5330	0
294	20250502	144400	15030750	5330	5330	5330	5330	0
295	20250502	144300	15030750	5330	5330	5330	5330	0
296	20250502	144200	15030750	5330	5330	5330	5330	0
297	20250502	144100	15030750	5330	5330	5330	5330	0
298	20250502	144000	15030750	5330	5330	5330	5330	0
299	20250502	143900	15030750	5330	5330	5330	5330	0
300	20250502	143800	15030750	5330	5330	5330	5330	0
301	20250502	143700	15030750	5330	5330	5330	5330	0
302	20250502	143600	15030750	5330	5330	5330	5330	0
303	20250502	143500	15030750	5330	5330	5330	5330	0
304	20250502	143400	15030750	5330	5330	5330	5330	0
305	20250502	143300	15030750	5330	5330	5330	5330	0
306	20250502	143200	15030750	5330	5330	5330	5330	0
307	20250502	143100	15030750	5330	5330	5330	5330	0
308	20250502	143000	15030750	5330	5330	5330	5330	0
309	20250502	142900	15030750	5330	5330	5330	5330	0
310	20250502	142800	15030750	5330	5330	5330	5330	0
311	20250502	142700	15030750	5330	5340	5340	5330	93
312	20250502	142600	14534860	5340	5340	5340	5340	0
313	20250502	142500	14534860	5340	5340	5340	5340	0
314	20250502	142400	14534860	5340	5340	5340	5340	0
315	20250502	142300	14534860	5340	5340	5340	5340	0
316	20250502	142200	14534860	5340	5340	5340	5340	94
317	20250502	142100	14032900	5340	5340	5340	5340	42
318	20250502	142000	13808620	5360	5360	5360	5360	0
319	20250502	141900	13808620	5360	5360	5360	5360	0
320	20250502	141800	13808620	5360	5360	5360	5360	0
321	20250502	141700	13808620	5360	5360	5360	5360	0
322	20250502	141600	13808620	5360	5360	5360	5360	0
323	20250502	141500	13808620	5360	5360	5360	5360	0
324	20250502	141400	13808620	5360	5360	5360	5360	0
325	20250502	141300	13808620	5360	5360	5360	5360	0
326	20250502	141200	13808620	5360	5360	5360	5360	0
327	20250502	141100	13808620	5360	5360	5360	5360	0
328	20250502	141000	13808620	5360	5360	5360	5360	0
329	20250502	140900	13808620	5360	5360	5360	5360	0
330	20250502	140800	13808620	5360	5360	5360	5360	0
331	20250502	140700	13808620	5360	5360	5360	5360	0
332	20250502	140600	13808620	5360	5360	5360	5360	0
333	20250502	140500	13808620	5360	5360	5360	5360	0
334	20250502	140400	13808620	5360	5360	5360	5360	0
335	20250502	140300	13808620	5360	5360	5360	5360	0
336	20250502	140200	13808620	5360	5360	5360	5360	0
337	20250502	140100	13808620	5360	5360	5360	5360	0
338	20250502	140000	13808620	5360	5360	5360	5360	0
339	20250502	135900	13808620	5360	5360	5360	5360	0
340	20250502	135800	13808620	5360	5360	5360	5360	0
341	20250502	135700	13808620	5360	5360	5360	5360	0
342	20250502	135600	13808620	5360	5360	5360	5360	0
343	20250502	135500	13808620	5360	5360	5360	5360	0
344	20250502	135400	13808620	5360	5360	5360	5360	0
345	20250502	135300	13808620	5360	5360	5360	5360	0
346	20250502	135200	13808620	5360	5360	5360	5360	0
347	20250502	135100	13808620	5360	5360	5360	5360	0
348	20250502	135000	13808620	5360	5360	5360	5360	0
349	20250502	134900	13808620	5360	5360	5360	5360	0
350	20250502	134800	13808620	5360	5360	5360	5360	0
351	20250502	134700	13808620	5360	5360	5360	5360	0
352	20250502	134600	13808620	5360	5360	5360	5360	0
353	20250502	134500	13808620	5360	5360	5360	5360	0
354	20250502	134400	13808620	5360	5360	5360	5360	0
355	20250502	134300	13808620	5360	5350	5360	5350	184
356	20250502	134200	12823850	5340	5340	5340	5340	0
357	20250502	134100	12823850	5340	5340	5340	5340	0
358	20250502	134000	12823850	5340	5340	5340	5340	0
359	20250502	133900	12823850	5340	5350	5350	5340	17
360	20250502	133800	12732910	5350	5350	5350	5350	0
361	20250502	133700	12732910	5350	5350	5350	5350	0
362	20250502	133600	12732910	5350	5350	5350	5350	0
363	20250502	133500	12732910	5350	5350	5350	5350	0
364	20250502	133400	12732910	5350	5350	5350	5350	0
365	20250502	133300	12732910	5350	5350	5350	5350	0
366	20250502	133200	12732910	5350	5350	5350	5350	2
367	20250502	133100	12722210	5350	5350	5350	5350	0
368	20250502	133000	12722210	5350	5350	5350	5350	0
369	20250502	132900	12722210	5350	5350	5350	5350	0
370	20250502	132800	12722210	5350	5350	5350	5350	0
371	20250502	132700	12722210	5350	5350	5350	5350	0
372	20250502	132600	12722210	5350	5350	5350	5350	0
373	20250502	132500	12722210	5350	5350	5350	5350	0
374	20250502	132400	12722210	5350	5350	5350	5350	0
375	20250502	132300	12722210	5350	5350	5350	5350	0
376	20250502	132200	12722210	5350	5350	5350	5350	0
377	20250502	132100	12722210	5350	5350	5350	5350	0
378	20250502	132000	12722210	5350	5350	5350	5350	0
379	20250502	131900	12722210	5350	5350	5350	5350	0
380	20250502	131800	12722210	5350	5350	5350	5350	0
381	20250502	131700	12722210	5350	5350	5350	5350	0
382	20250502	131600	12722210	5350	5350	5350	5350	0
383	20250502	131500	12722210	5350	5350	5350	5350	0
384	20250502	131400	12722210	5350	5350	5350	5350	0
385	20250502	131300	12722210	5350	5350	5350	5350	0
386	20250502	131200	12722210	5350	5350	5350	5350	0
387	20250502	131100	12722210	5350	5350	5350	5350	0
388	20250502	131000	12722210	5350	5350	5350	5350	0
389	20250502	130900	12722210	5350	5350	5350	5350	0
390	20250502	130800	12722210	5350	5350	5350	5350	0
391	20250502	130700	12722210	5350	5350	5350	5350	0
392	20250502	130600	12722210	5350	5350	5350	5350	0
393	20250502	130500	12722210	5350	5350	5350	5350	12
394	20250502	130400	12658010	5350	5350	5350	5350	0
395	20250502	130300	12658010	5350	5350	5350	5350	0
396	20250502	130200	12658010	5350	5350	5350	5350	0
397	20250502	130100	12658010	5350	5350	5350	5350	0
398	20250502	130000	12658010	5350	5350	5350	5350	0
399	20250502	125900	12658010	5350	5350	5350	5350	0
400	20250502	125800	12658010	5350	5350	5350	5350	0
401	20250502	125700	12658010	5350	5350	5350	5350	0
402	20250502	125600	12658010	5350	5350	5350	5350	0
403	20250502	125500	12658010	5350	5350	5350	5350	0
404	20250502	125400	12658010	5350	5350	5350	5350	0
405	20250502	125300	12658010	5350	5350	5350	5350	0
406	20250502	125200	12658010	5350	5350	5350	5350	0
407	20250502	125100	12658010	5350	5350	5350	5350	0
408	20250502	125000	12658010	5350	5350	5350	5350	0
409	20250502	124900	12658010	5350	5350	5350	5350	0
410	20250502	124800	12658010	5350	5350	5350	5350	0
411	20250502	124700	12658010	5350	5350	5350	5350	0
412	20250502	124600	12658010	5350	5350	5350	5350	0
413	20250502	124500	12658010	5350	5350	5350	5350	0
414	20250502	124400	12658010	5350	5350	5350	5350	0
415	20250502	124300	12658010	5350	5350	5350	5350	0
416	20250502	124200	12658010	5350	5350	5350	5350	0
417	20250502	124100	12658010	5350	5350	5350	5350	0
418	20250502	124000	12658010	5350	5350	5350	5350	0
419	20250502	123900	12658010	5350	5350	5350	5350	0
420	20250502	123800	12658010	5350	5350	5350	5350	19
421	20250502	123700	12556360	5350	5350	5350	5350	0
422	20250502	123600	12556360	5350	5350	5350	5350	0
423	20250502	123500	12556360	5350	5350	5350	5350	0
424	20250502	123400	12556360	5350	5350	5350	5350	0
425	20250502	123300	12556360	5350	5350	5350	5350	0
426	20250502	123200	12556360	5350	5350	5350	5350	0
427	20250502	123100	12556360	5350	5350	5350	5350	0
428	20250502	123000	12556360	5350	5350	5350	5350	10
429	20250502	122900	12502860	5350	5350	5350	5350	0
430	20250502	122800	12502860	5350	5350	5350	5350	0
431	20250502	122700	12502860	5350	5350	5350	5350	1
432	20250502	122600	12497510	5350	5350	5350	5350	0
433	20250502	122500	12497510	5350	5350	5350	5350	0
434	20250502	122400	12497510	5350	5350	5350	5350	0
435	20250502	122300	12497510	5350	5350	5350	5350	0
436	20250502	122200	12497510	5350	5350	5350	5350	0
437	20250502	122100	12497510	5350	5350	5350	5350	0
438	20250502	122000	12497510	5350	5350	5350	5350	0
439	20250502	121900	12497510	5350	5350	5350	5350	0
440	20250502	121800	12497510	5350	5350	5350	5350	0
441	20250502	121700	12497510	5350	5350	5350	5350	0
442	20250502	121600	12497510	5350	5350	5350	5350	0
443	20250502	121500	12497510	5350	5350	5350	5350	0
444	20250502	121400	12497510	5350	5350	5350	5350	0
445	20250502	121300	12497510	5350	5350	5350	5350	0
446	20250502	121200	12497510	5350	5350	5350	5350	0
447	20250502	121100	12497510	5350	5350	5350	5350	0
448	20250502	121000	12497510	5350	5350	5350	5350	0
449	20250502	120900	12497510	5350	5350	5350	5350	0
450	20250502	120800	12497510	5350	5350	5350	5350	0
451	20250502	120700	12497510	5350	5350	5350	5350	1
452	20250502	120600	12492160	5320	5320	5320	5320	0
453	20250502	120500	12492160	5320	5320	5320	5320	0
454	20250502	120400	12492160	5320	5320	5320	5320	0
455	20250502	120300	12492160	5320	5320	5320	5320	0
456	20250502	120200	12492160	5320	5320	5320	5320	0
457	20250502	120100	12492160	5320	5320	5320	5320	0
458	20250502	120000	12492160	5320	5320	5320	5320	0
459	20250502	115900	12492160	5320	5320	5320	5320	0
460	20250502	115800	12492160	5320	5320	5320	5320	0
461	20250502	115700	12492160	5320	5320	5320	5320	0
462	20250502	115600	12492160	5320	5320	5320	5320	0
463	20250502	115500	12492160	5320	5320	5320	5320	0
464	20250502	115400	12492160	5320	5320	5320	5320	0
465	20250502	115300	12492160	5320	5320	5320	5320	0
466	20250502	115200	12492160	5320	5320	5320	5320	0
467	20250502	115100	12492160	5320	5320	5320	5320	0
468	20250502	115000	12492160	5320	5320	5320	5320	0
469	20250502	114900	12492160	5320	5320	5320	5320	0
470	20250502	114800	12492160	5320	5320	5320	5320	0
471	20250502	114700	12492160	5320	5320	5320	5320	0
472	20250502	114600	12492160	5320	5320	5320	5320	0
473	20250502	114500	12492160	5320	5320	5320	5320	0
474	20250502	114400	12492160	5320	5320	5320	5320	0
475	20250502	114300	12492160	5320	5320	5320	5320	0
476	20250502	114200	12492160	5320	5320	5320	5320	0
477	20250502	114100	12492160	5320	5320	5320	5320	0
478	20250502	114000	12492160	5320	5320	5320	5320	0
479	20250502	113900	12492160	5320	5320	5320	5320	0
480	20250502	113800	12492160	5320	5320	5320	5320	0
481	20250502	113700	12492160	5320	5320	5320	5320	0
482	20250502	113600	12492160	5320	5320	5320	5320	0
483	20250502	113500	12492160	5320	5320	5320	5320	0
484	20250502	113400	12492160	5320	5320	5320	5320	0
485	20250502	113300	12492160	5320	5320	5320	5320	0
486	20250502	113200	12492160	5320	5320	5320	5320	0
487	20250502	113100	12492160	5320	5320	5320	5320	0
488	20250502	113000	12492160	5320	5320	5320	5320	0
489	20250502	112900	12492160	5320	5320	5320	5320	0
490	20250502	112800	12492160	5320	5320	5320	5320	10
491	20250502	112700	12438960	5310	5310	5310	5310	0
492	20250502	112600	12438960	5310	5310	5310	5310	0
493	20250502	112500	12438960	5310	5310	5310	5310	0
494	20250502	112400	12438960	5310	5310	5310	5310	0
495	20250502	112300	12438960	5310	5310	5310	5310	0
496	20250502	112200	12438960	5310	5310	5310	5310	0
497	20250502	112100	12438960	5310	5320	5320	5310	200
498	20250502	112000	11376340	5320	5320	5320	5320	0
499	20250502	111900	11376340	5320	5320	5320	5320	0
500	20250502	111800	11376340	5320	5320	5320	5320	0
501	20250502	111700	11376340	5320	5320	5320	5320	0
502	20250502	111600	11376340	5320	5320	5320	5320	0
503	20250502	111500	11376340	5320	5320	5320	5320	0
504	20250502	111400	11376340	5320	5320	5320	5320	0
505	20250502	111300	11376340	5320	5320	5320	5320	0
506	20250502	111200	11376340	5320	5320	5320	5320	0
507	20250502	111100	11376340	5320	5320	5320	5320	0
508	20250502	111000	11376340	5320	5320	5320	5320	0
509	20250502	110900	11376340	5320	5320	5320	5320	0
510	20250502	110800	11376340	5320	5320	5320	5320	0
511	20250502	110700	11376340	5320	5320	5320	5320	0
512	20250502	110600	11376340	5320	5320	5320	5320	374
513	20250502	110500	9386660	5330	5330	5330	5330	0
514	20250502	110400	9386660	5330	5330	5330	5330	0
515	20250502	110300	9386660	5330	5330	5330	5330	0
516	20250502	110200	9386660	5330	5330	5330	5330	0
517	20250502	110100	9386660	5330	5330	5330	5330	0
518	20250502	110000	9386660	5330	5330	5330	5330	0
519	20250502	105900	9386660	5330	5330	5330	5330	0
520	20250502	105800	9386660	5330	5330	5330	5330	0
521	20250502	105700	9386660	5330	5330	5330	5330	0
522	20250502	105600	9386660	5330	5330	5330	5330	0
523	20250502	105500	9386660	5330	5330	5330	5330	0
524	20250502	105400	9386660	5330	5330	5330	5330	1
525	20250502	105300	9381330	5360	5360	5360	5360	0
526	20250502	105200	9381330	5360	5360	5360	5360	0
527	20250502	105100	9381330	5360	5360	5360	5360	0
528	20250502	105000	9381330	5360	5360	5360	5360	0
529	20250502	104900	9381330	5360	5360	5360	5360	0
530	20250502	104800	9381330	5360	5360	5360	5360	0
531	20250502	104700	9381330	5360	5360	5360	5360	0
532	20250502	104600	9381330	5360	5360	5360	5360	1
533	20250502	104500	9375970	5320	5320	5320	5320	0
534	20250502	104400	9375970	5320	5320	5320	5320	0
535	20250502	104300	9375970	5320	5320	5320	5320	0
536	20250502	104200	9375970	5320	5320	5320	5320	0
537	20250502	104100	9375970	5320	5320	5320	5320	0
538	20250502	104000	9375970	5320	5320	5320	5320	0
539	20250502	103900	9375970	5320	5350	5350	5320	68
540	20250502	103800	9014180	5320	5320	5320	5320	0
541	20250502	103700	9014180	5320	5320	5320	5320	0
542	20250502	103600	9014180	5320	5320	5320	5320	0
543	20250502	103500	9014180	5320	5320	5320	5320	0
544	20250502	103400	9014180	5320	5320	5320	5320	0
545	20250502	103300	9014180	5320	5320	5320	5320	0
546	20250502	103200	9014180	5320	5320	5320	5320	0
547	20250502	103100	9014180	5320	5320	5320	5320	0
548	20250502	103000	9014180	5320	5320	5320	5320	0
549	20250502	102900	9014180	5320	5320	5320	5320	0
550	20250502	102800	9014180	5320	5320	5320	5320	0
551	20250502	102700	9014180	5320	5320	5320	5320	0
552	20250502	102600	9014180	5320	5320	5320	5320	70
553	20250502	102500	8641780	5320	5320	5320	5320	0
554	20250502	102400	8641780	5320	5320	5320	5320	0
555	20250502	102300	8641780	5320	5320	5320	5320	0
556	20250502	102200	8641780	5320	5320	5320	5320	0
557	20250502	102100	8641780	5320	5320	5320	5320	0
558	20250502	102000	8641780	5320	5320	5320	5320	0
559	20250502	101900	8641780	5320	5320	5320	5320	0
560	20250502	101800	8641780	5320	5320	5320	5320	0
561	20250502	101700	8641780	5320	5320	5320	5320	0
562	20250502	101600	8641780	5320	5320	5320	5320	187
563	20250502	101500	7646940	5360	5350	5360	5350	300
564	20250502	101400	6040930	5350	5350	5350	5350	0
565	20250502	101300	6040930	5350	5350	5350	5350	0
566	20250502	101200	6040930	5350	5350	5350	5350	0
567	20250502	101100	6040930	5350	5350	5350	5350	0
568	20250502	101000	6040930	5350	5350	5350	5350	1
569	20250502	100900	6035580	5340	5340	5340	5340	0
570	20250502	100800	6035580	5340	5340	5340	5340	0
571	20250502	100700	6035580	5340	5340	5340	5340	0
572	20250502	100600	6035580	5340	5340	5340	5340	0
573	20250502	100500	6035580	5340	5340	5340	5340	0
574	20250502	100400	6035580	5340	5340	5340	5340	0
575	20250502	100300	6035580	5340	5340	5340	5340	0
576	20250502	100200	6035580	5340	5340	5340	5340	0
577	20250502	100100	6035580	5340	5340	5340	5340	0
578	20250502	100000	6035580	5340	5340	5340	5340	0
579	20250502	095900	6035580	5340	5340	5340	5340	0
580	20250502	095800	6035580	5340	5340	5340	5340	0
581	20250502	095700	6035580	5340	5340	5340	5340	37
582	20250502	095600	5838000	5340	5340	5340	5340	1
583	20250502	095500	5832660	5340	5340	5340	5340	0
584	20250502	095400	5832660	5340	5340	5340	5340	0
585	20250502	095300	5832660	5340	5340	5340	5340	0
586	20250502	095200	5832660	5340	5340	5340	5340	0
587	20250502	095100	5832660	5340	5340	5340	5340	0
588	20250502	095000	5832660	5340	5340	5340	5340	0
589	20250502	094900	5832660	5340	5340	5340	5340	0
590	20250502	094800	5832660	5340	5340	5340	5340	0
591	20250502	094700	5832660	5340	5340	5340	5340	0
592	20250502	094600	5832660	5340	5340	5340	5340	1
593	20250502	094500	5827320	5340	5340	5340	5340	0
594	20250502	094400	5827320	5340	5340	5340	5340	0
595	20250502	094300	5827320	5340	5340	5340	5340	0
596	20250502	094200	5827320	5340	5340	5340	5340	10
597	20250502	094100	5773920	5340	5340	5340	5340	0
598	20250502	094000	5773920	5340	5340	5340	5340	0
599	20250502	093900	5773920	5340	5340	5340	5340	0
600	20250502	093800	5773920	5340	5340	5340	5340	0
601	20250502	093700	5773920	5340	5340	5340	5340	0
602	20250502	093600	5773920	5340	5340	5340	5340	0
603	20250502	093500	5773920	5340	5340	5340	5340	0
604	20250502	093400	5773920	5340	5340	5340	5340	115
605	20250502	093300	5159820	5340	5340	5340	5340	0
606	20250502	093200	5159820	5340	5340	5340	5340	0
607	20250502	093100	5159820	5340	5340	5340	5340	0
608	20250502	093000	5159820	5340	5340	5340	5340	0
609	20250502	092900	5159820	5340	5340	5340	5340	1
610	20250502	092800	5154480	5320	5320	5320	5320	0
611	20250502	092700	5154480	5320	5320	5320	5320	0
612	20250502	092600	5154480	5320	5320	5320	5320	0
613	20250502	092500	5154480	5320	5320	5320	5320	0
614	20250502	092400	5154480	5320	5320	5320	5320	0
615	20250502	092300	5154480	5320	5320	5320	5320	0
616	20250502	092200	5154480	5320	5330	5330	5320	90
617	20250502	092100	4675470	5340	5340	5340	5340	1
618	20250502	092000	4670130	5340	5340	5340	5340	1
619	20250502	091900	4664790	5340	5340	5340	5340	0
620	20250502	091800	4664790	5340	5340	5340	5340	1
621	20250502	091700	4659450	5330	5330	5330	5330	10
622	20250502	091600	4606150	5340	5340	5340	5340	1
623	20250502	091500	4600810	5340	5340	5340	5340	0
624	20250502	091400	4600810	5340	5340	5340	5340	0
625	20250502	091300	4600810	5340	5340	5340	5340	0
626	20250502	091200	4600810	5340	5340	5340	5340	0
627	20250502	091100	4600810	5340	5340	5340	5340	0
628	20250502	091000	4600810	5340	5340	5340	5340	0
629	20250502	090900	4600810	5340	5340	5340	5340	0
630	20250502	090800	4600810	5340	5340	5340	5340	0
631	20250502	090700	4600810	5340	5340	5340	5310	553
632	20250502	090600	1655400	5340	5340	5340	5340	16
633	20250502	090500	1569960	5340	5340	5340	5340	0
634	20250502	090400	1569960	5340	5340	5340	5340	7
635	20250502	090300	1532580	5340	5340	5340	5340	0
636	20250502	090200	1532580	5340	5340	5340	5340	0
637	20250502	090100	1532580	5340	5340	5340	5340	100
638	20250502	090000	998580	5340	5340	5340	5340	187