KissMeData/079000/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	193600	35783510	5280	5280	5280	5280	640
3	20250509	193500	35783510	5280	5280	5280	5280	0
4	20250509	193400	35783510	5280	5280	5280	5280	0
5	20250509	193300	35783510	5280	5280	5280	5280	0
6	20250509	193200	35783510	5280	5280	5280	5280	0
7	20250509	193100	35783510	5280	5280	5280	5280	0
8	20250509	193000	35783510	5280	5280	5280	5280	0
9	20250509	192900	35783510	5280	5280	5280	5280	0
10	20250509	192800	35783510	5280	5280	5280	5280	0
11	20250509	192700	35783510	5280	5280	5280	5280	0
12	20250509	192600	35783510	5280	5280	5280	5280	0
13	20250509	192500	35783510	5280	5280	5280	5280	0
14	20250509	192400	35783510	5280	5280	5280	5280	0
15	20250509	192300	35783510	5280	5280	5280	5280	0
16	20250509	192200	35783510	5280	5280	5280	5280	0
17	20250509	192100	35783510	5280	5280	5280	5280	0
18	20250509	192000	35783510	5280	5280	5280	5280	0
19	20250509	191900	35783510	5280	5280	5280	5280	0
20	20250509	191800	35783510	5280	5280	5280	5280	0
21	20250509	191700	35783510	5280	5280	5280	5280	0
22	20250509	191600	35783510	5280	5280	5280	5280	0
23	20250509	191500	35783510	5280	5280	5280	5280	0
24	20250509	191400	35783510	5280	5280	5280	5280	0
25	20250509	191300	35783510	5280	5280	5280	5280	0
26	20250509	191200	35783510	5280	5280	5280	5280	0
27	20250509	191100	35783510	5280	5280	5280	5280	0
28	20250509	191000	35783510	5280	5280	5280	5280	0
29	20250509	190900	35783510	5280	5280	5280	5280	0
30	20250509	190800	35783510	5280	5280	5280	5280	0
31	20250509	190700	35783510	5280	5280	5280	5280	0
32	20250509	190600	35783510	5280	5280	5280	5280	640
33	20250509	190500	35783510	5280	5280	5280	5280	0
34	20250509	190400	35783510	5280	5280	5280	5280	0
35	20250509	190300	35783510	5280	5280	5280	5280	0
36	20250509	190200	35783510	5280	5280	5280	5280	0
37	20250509	190100	35783510	5280	5280	5280	5280	0
38	20250509	190000	35783510	5280	5280	5280	5280	0
39	20250509	185900	35783510	5280	5280	5280	5280	0
40	20250509	185800	35783510	5280	5280	5280	5280	0
41	20250509	185700	35783510	5280	5280	5280	5280	0
42	20250509	185600	35783510	5280	5280	5280	5280	0
43	20250509	185500	35783510	5280	5280	5280	5280	0
44	20250509	185400	35783510	5280	5280	5280	5280	0
45	20250509	185300	35783510	5280	5280	5280	5280	0
46	20250509	185200	35783510	5280	5280	5280	5280	0
47	20250509	185100	35783510	5280	5280	5280	5280	0
48	20250509	185000	35783510	5280	5280	5280	5280	0
49	20250509	184900	35783510	5280	5280	5280	5280	0
50	20250509	184800	35783510	5280	5280	5280	5280	0
51	20250509	184700	35783510	5280	5280	5280	5280	0
52	20250509	184600	35783510	5280	5280	5280	5280	0
53	20250509	184500	35783510	5280	5280	5280	5280	0
54	20250509	184400	35783510	5280	5280	5280	5280	0
55	20250509	184300	35783510	5280	5280	5280	5280	0
56	20250509	184200	35783510	5280	5280	5280	5280	0
57	20250509	184100	35783510	5280	5280	5280	5280	0
58	20250509	184000	35783510	5280	5280	5280	5280	0
59	20250509	183900	35783510	5280	5280	5280	5280	0
60	20250509	183800	35783510	5280	5280	5280	5280	0
61	20250509	183700	35783510	5280	5280	5280	5280	0
62	20250509	183600	35783510	5280	5280	5280	5280	640
63	20250509	183500	35783510	5280	5280	5280	5280	0
64	20250509	183400	35783510	5280	5280	5280	5280	0
65	20250509	183300	35783510	5280	5280	5280	5280	0
66	20250509	183200	35783510	5280	5280	5280	5280	0
67	20250509	183100	35783510	5280	5280	5280	5280	0
68	20250509	183000	35783510	5280	5280	5280	5280	0
69	20250509	182900	35783510	5280	5280	5280	5280	0
70	20250509	182800	35783510	5280	5280	5280	5280	0
71	20250509	182700	35783510	5280	5280	5280	5280	0
72	20250509	182600	35783510	5280	5280	5280	5280	0
73	20250509	182500	35783510	5280	5280	5280	5280	0
74	20250509	182400	35783510	5280	5280	5280	5280	0
75	20250509	182300	35783510	5280	5280	5280	5280	0
76	20250509	182200	35783510	5280	5280	5280	5280	0
77	20250509	182100	35783510	5280	5280	5280	5280	0
78	20250509	182000	35783510	5280	5280	5280	5280	0
79	20250509	181900	35783510	5280	5280	5280	5280	0
80	20250509	181800	35783510	5280	5280	5280	5280	0
81	20250509	181700	35783510	5280	5280	5280	5280	0
82	20250509	181600	35783510	5280	5280	5280	5280	0
83	20250509	181500	35783510	5280	5280	5280	5280	0
84	20250509	181400	35783510	5280	5280	5280	5280	0
85	20250509	181300	35783510	5280	5280	5280	5280	0
86	20250509	181200	35783510	5280	5280	5280	5280	0
87	20250509	181100	35783510	5280	5280	5280	5280	0
88	20250509	181000	35783510	5280	5280	5280	5280	0
89	20250509	180900	35783510	5280	5280	5280	5280	0
90	20250509	180800	35783510	5280	5280	5280	5280	0
91	20250509	180700	35783510	5280	5280	5280	5280	0
92	20250509	180600	35783510	5280	5280	5280	5280	640
93	20250509	180500	35783510	5280	5280	5280	5280	0
94	20250509	180400	35783510	5280	5280	5280	5280	0
95	20250509	180300	35783510	5280	5280	5280	5280	0
96	20250509	180200	35783510	5280	5280	5280	5280	0
97	20250509	180100	35783510	5280	5280	5280	5280	0
98	20250509	180000	35783510	5280	5280	5280	5280	0
99	20250509	175900	35783510	5280	5280	5280	5280	0
100	20250509	175800	35783510	5280	5280	5280	5280	0
101	20250509	175700	35783510	5280	5280	5280	5280	0
102	20250509	175600	35783510	5280	5280	5280	5280	0
103	20250509	175500	35783510	5280	5280	5280	5280	0
104	20250509	175400	35783510	5280	5280	5280	5280	0
105	20250509	175300	35783510	5280	5280	5280	5280	0
106	20250509	175200	35783510	5280	5280	5280	5280	0
107	20250509	175100	35783510	5280	5280	5280	5280	0
108	20250509	175000	35783510	5280	5280	5280	5280	0
109	20250509	174900	35783510	5280	5280	5280	5280	0
110	20250509	174800	35783510	5280	5280	5280	5280	0
111	20250509	174700	35783510	5280	5280	5280	5280	0
112	20250509	174600	35783510	5280	5280	5280	5280	0
113	20250509	174500	35783510	5280	5280	5280	5280	0
114	20250509	174400	35783510	5280	5280	5280	5280	0
115	20250509	174300	35783510	5280	5280	5280	5280	0
116	20250509	174200	35783510	5280	5280	5280	5280	0
117	20250509	174100	35783510	5280	5280	5280	5280	0
118	20250509	174000	35783510	5280	5280	5280	5280	0
119	20250509	173900	35783510	5280	5280	5280	5280	0
120	20250509	173800	35783510	5280	5280	5280	5280	0
121	20250509	173700	35783510	5280	5280	5280	5280	0
122	20250509	173600	35783510	5280	5280	5280	5280	640
123	20250509	173500	35783510	5280	5280	5280	5280	0
124	20250509	173400	35783510	5280	5280	5280	5280	0
125	20250509	173300	35783510	5280	5280	5280	5280	0
126	20250509	173200	35783510	5280	5280	5280	5280	0
127	20250509	173100	35783510	5280	5280	5280	5280	0
128	20250509	173000	35783510	5280	5280	5280	5280	0
129	20250509	172900	35783510	5280	5280	5280	5280	0
130	20250509	172800	35783510	5280	5280	5280	5280	0
131	20250509	172700	35783510	5280	5280	5280	5280	0
132	20250509	172600	35783510	5280	5280	5280	5280	0
133	20250509	172500	35783510	5280	5280	5280	5280	0
134	20250509	172400	35783510	5280	5280	5280	5280	0
135	20250509	172300	35783510	5280	5280	5280	5280	0
136	20250509	172200	35783510	5280	5280	5280	5280	0
137	20250509	172100	35783510	5280	5280	5280	5280	0
138	20250509	172000	35783510	5280	5280	5280	5280	0
139	20250509	171900	35783510	5280	5280	5280	5280	0
140	20250509	171800	35783510	5280	5280	5280	5280	0
141	20250509	171700	35783510	5280	5280	5280	5280	0
142	20250509	171600	35783510	5280	5280	5280	5280	0
143	20250509	171500	35783510	5280	5280	5280	5280	0
144	20250509	171400	35783510	5280	5280	5280	5280	0
145	20250509	171300	35783510	5280	5280	5280	5280	0
146	20250509	171200	35783510	5280	5280	5280	5280	0
147	20250509	171100	35783510	5280	5280	5280	5280	0
148	20250509	171000	35783510	5280	5280	5280	5280	0
149	20250509	170900	35783510	5280	5280	5280	5280	0
150	20250509	170800	35783510	5280	5280	5280	5280	0
151	20250509	170700	35783510	5280	5280	5280	5280	0
152	20250509	170600	35783510	5280	5280	5280	5280	640
153	20250509	170500	35783510	5280	5280	5280	5280	0
154	20250509	170400	35783510	5280	5280	5280	5280	0
155	20250509	170300	35783510	5280	5280	5280	5280	0
156	20250509	170200	35783510	5280	5280	5280	5280	0
157	20250509	170100	35783510	5280	5280	5280	5280	0
158	20250509	170000	35783510	5280	5280	5280	5280	0
159	20250509	165900	35783510	5280	5280	5280	5280	0
160	20250509	165800	35783510	5280	5280	5280	5280	0
161	20250509	165700	35783510	5280	5280	5280	5280	0
162	20250509	165600	35783510	5280	5280	5280	5280	0
163	20250509	165500	35783510	5280	5280	5280	5280	0
164	20250509	165400	35783510	5280	5280	5280	5280	0
165	20250509	165300	35783510	5280	5280	5280	5280	0
166	20250509	165200	35783510	5280	5280	5280	5280	0
167	20250509	165100	35783510	5280	5280	5280	5280	0
168	20250509	165000	35783510	5280	5280	5280	5280	0
169	20250509	164900	35783510	5280	5280	5280	5280	0
170	20250509	164800	35783510	5280	5280	5280	5280	0
171	20250509	164700	35783510	5280	5280	5280	5280	0
172	20250509	164600	35783510	5280	5280	5280	5280	0
173	20250509	164500	35783510	5280	5280	5280	5280	0
174	20250509	164400	35783510	5280	5280	5280	5280	0
175	20250509	164300	35783510	5280	5280	5280	5280	0
176	20250509	164200	35783510	5280	5280	5280	5280	0
177	20250509	164100	35783510	5280	5280	5280	5280	0
178	20250509	164000	35783510	5280	5280	5280	5280	0
179	20250509	163900	35783510	5280	5280	5280	5280	0
180	20250509	163800	35783510	5280	5280	5280	5280	0
181	20250509	163700	35783510	5280	5280	5280	5280	0
182	20250509	163600	35783510	5280	5280	5280	5280	640
183	20250509	163500	35783510	5280	5280	5280	5280	0
184	20250509	163400	35783510	5280	5280	5280	5280	0
185	20250509	163300	35783510	5280	5280	5280	5280	0
186	20250509	163200	35783510	5280	5280	5280	5280	0
187	20250509	163100	35783510	5280	5280	5280	5280	0
188	20250509	163000	35783510	5280	5280	5280	5280	0
189	20250509	162900	35783510	5280	5280	5280	5280	0
190	20250509	162800	35783510	5280	5280	5280	5280	0
191	20250509	162700	35783510	5280	5280	5280	5280	0
192	20250509	162600	35783510	5280	5280	5280	5280	0
193	20250509	162500	35783510	5280	5280	5280	5280	0
194	20250509	162400	35783510	5280	5280	5280	5280	0
195	20250509	162300	35783510	5280	5280	5280	5280	0
196	20250509	162200	35783510	5280	5280	5280	5280	0
197	20250509	162100	35783510	5280	5280	5280	5280	0
198	20250509	162000	35783510	5280	5280	5280	5280	0
199	20250509	161900	35783510	5280	5280	5280	5280	0
200	20250509	161800	35783510	5280	5280	5280	5280	0
201	20250509	161700	35783510	5280	5280	5280	5280	0
202	20250509	161600	35783510	5280	5280	5280	5280	0
203	20250509	161500	35783510	5280	5280	5280	5280	0
204	20250509	161400	35783510	5280	5280	5280	5280	0
205	20250509	161300	35783510	5280	5280	5280	5280	0
206	20250509	161200	35783510	5280	5280	5280	5280	0
207	20250509	161100	35783510	5280	5280	5280	5280	0
208	20250509	161000	35783510	5280	5280	5280	5280	0
209	20250509	160900	35783510	5280	5280	5280	5280	0
210	20250509	160800	35783510	5280	5280	5280	5280	0
211	20250509	160700	35783510	5280	5280	5280	5280	0
212	20250509	160600	35783510	5280	5280	5280	5280	640
213	20250509	160500	35783510	5280	5280	5280	5280	0
214	20250509	160400	35783510	5280	5280	5280	5280	0
215	20250509	160300	35783510	5280	5280	5280	5280	0
216	20250509	160200	35783510	5280	5280	5280	5280	0
217	20250509	160100	35783510	5280	5280	5280	5280	0
218	20250509	160000	35783510	5280	5280	5280	5280	0
219	20250509	155900	35783510	5280	5280	5280	5280	0
220	20250509	155800	35783510	5280	5280	5280	5280	0
221	20250509	155700	35783510	5280	5280	5280	5280	0
222	20250509	155600	35783510	5280	5280	5280	5280	0
223	20250509	155500	35783510	5280	5280	5280	5280	0
224	20250509	155400	35783510	5280	5280	5280	5280	0
225	20250509	155300	35783510	5280	5280	5280	5280	0
226	20250509	155200	35783510	5280	5280	5280	5280	0
227	20250509	155100	35783510	5280	5280	5280	5280	0
228	20250509	155000	35783510	5280	5280	5280	5280	0
229	20250509	154900	35783510	5280	5280	5280	5280	0
230	20250509	154800	35783510	5280	5280	5280	5280	0
231	20250509	154700	35783510	5280	5280	5280	5280	0
232	20250509	154600	35783510	5280	5280	5280	5280	0
233	20250509	154500	35783510	5280	5280	5280	5280	0
234	20250509	154400	35783510	5280	5280	5280	5280	0
235	20250509	154300	35783510	5280	5280	5280	5280	0
236	20250509	154200	35783510	5280	5280	5280	5280	0
237	20250509	154100	35783510	5280	5280	5280	5280	0
238	20250509	154000	35783510	5280	5280	5280	5280	0
239	20250509	153900	35783510	5280	5280	5280	5280	0
240	20250509	153800	35783510	5280	5280	5280	5280	0
241	20250509	153700	35783510	5280	5280	5280	5280	0
242	20250509	153600	35783510	5280	5280	5280	5280	640
243	20250509	153500	35783510	5280	5280	5280	5280	0
244	20250509	153400	35783510	5280	5280	5280	5280	0
245	20250509	153300	35783510	5280	5280	5280	5280	0
246	20250509	153200	35783510	5280	5280	5280	5280	0
247	20250509	153100	35783510	5280	5280	5280	5280	0
248	20250509	153000	35783510	5280	5280	5280	5280	640
249	20250509	152900	32404310	5330	5330	5330	5330	0
250	20250509	152800	32404310	5330	5330	5330	5330	0
251	20250509	152700	32404310	5330	5330	5330	5330	0
252	20250509	152600	32404310	5330	5330	5330	5330	0
253	20250509	152500	32404310	5330	5330	5330	5330	0
254	20250509	152400	32404310	5330	5330	5330	5330	0
255	20250509	152300	32404310	5330	5330	5330	5330	0
256	20250509	152200	32404310	5330	5330	5330	5330	0
257	20250509	152100	32404310	5330	5330	5330	5330	0
258	20250509	152000	32404310	5330	5330	5330	5330	0
259	20250509	151900	32404310	5330	5330	5330	5330	19
260	20250509	151800	32303040	5300	5300	5300	5300	0
261	20250509	151700	32303040	5300	5300	5300	5300	0
262	20250509	151600	32303040	5300	5300	5300	5300	0
263	20250509	151500	32303040	5300	5300	5300	5300	0
264	20250509	151400	32303040	5300	5300	5300	5300	0
265	20250509	151300	32303040	5300	5300	5300	5300	0
266	20250509	151200	32303040	5300	5300	5300	5300	0
267	20250509	151100	32303040	5300	5300	5300	5300	0
268	20250509	151000	32303040	5300	5300	5300	5300	0
269	20250509	150900	32303040	5300	5300	5300	5300	0
270	20250509	150800	32303040	5300	5300	5300	5300	0
271	20250509	150700	32303040	5300	5300	5300	5300	0
272	20250509	150600	32303040	5300	5330	5330	5300	144
273	20250509	150500	31539750	5330	5330	5330	5330	0
274	20250509	150400	31539750	5330	5330	5330	5330	0
275	20250509	150300	31539750	5330	5330	5330	5330	0
276	20250509	150200	31539750	5330	5330	5330	5330	0
277	20250509	150100	31539750	5330	5330	5330	5330	0
278	20250509	150000	31539750	5330	5330	5330	5330	0
279	20250509	145900	31539750	5330	5330	5330	5330	5
280	20250509	145800	31513100	5330	5330	5330	5330	0
281	20250509	145700	31513100	5330	5330	5330	5330	0
282	20250509	145600	31513100	5330	5330	5330	5330	0
283	20250509	145500	31513100	5330	5320	5330	5320	30
284	20250509	145400	31353420	5320	5320	5320	5320	0
285	20250509	145300	31353420	5320	5320	5320	5320	0
286	20250509	145200	31353420	5320	5320	5320	5320	0
287	20250509	145100	31353420	5320	5320	5320	5320	0
288	20250509	145000	31353420	5320	5320	5320	5320	0
289	20250509	144900	31353420	5320	5320	5320	5320	0
290	20250509	144800	31353420	5320	5320	5320	5320	0
291	20250509	144700	31353420	5320	5320	5320	5320	0
292	20250509	144600	31353420	5320	5320	5320	5320	0
293	20250509	144500	31353420	5320	5320	5320	5320	0
294	20250509	144400	31353420	5320	5320	5320	5320	32
295	20250509	144300	31183180	5310	5310	5310	5310	28
296	20250509	144200	31034500	5300	5300	5300	5300	0
297	20250509	144100	31034500	5300	5300	5300	5300	0
298	20250509	144000	31034500	5300	5300	5300	5300	0
299	20250509	143900	31034500	5300	5300	5300	5300	0
300	20250509	143800	31034500	5300	5300	5300	5300	0
301	20250509	143700	31034500	5300	5300	5300	5300	0
302	20250509	143600	31034500	5300	5300	5300	5300	0
303	20250509	143500	31034500	5300	5300	5300	5300	0
304	20250509	143400	31034500	5300	5300	5300	5300	0
305	20250509	143300	31034500	5300	5300	5300	5300	0
306	20250509	143200	31034500	5300	5300	5300	5300	0
307	20250509	143100	31034500	5300	5300	5300	5300	0
308	20250509	143000	31034500	5300	5300	5300	5300	0
309	20250509	142900	31034500	5300	5280	5300	5280	1320
310	20250509	142800	24047400	5270	5270	5270	5270	0
311	20250509	142700	24047400	5270	5270	5270	5270	33
312	20250509	142600	23873490	5250	5250	5250	5250	0
313	20250509	142500	23873490	5250	5250	5250	5250	0
314	20250509	142400	23873490	5250	5250	5250	5250	0
315	20250509	142300	23873490	5250	5250	5250	5250	0
316	20250509	142200	23873490	5250	5250	5250	5250	0
317	20250509	142100	23873490	5250	5250	5250	5250	0
318	20250509	142000	23873490	5250	5250	5250	5250	0
319	20250509	141900	23873490	5250	5250	5250	5250	0
320	20250509	141800	23873490	5250	5250	5250	5250	0
321	20250509	141700	23873490	5250	5250	5250	5250	0
322	20250509	141600	23873490	5250	5250	5250	5250	0
323	20250509	141500	23873490	5250	5250	5250	5250	0
324	20250509	141400	23873490	5250	5250	5250	5250	0
325	20250509	141300	23873490	5250	5250	5250	5250	0
326	20250509	141200	23873490	5250	5250	5250	5250	0
327	20250509	141100	23873490	5250	5260	5260	5250	900
328	20250509	141000	19147990	5250	5250	5250	5250	0
329	20250509	140900	19147990	5250	5250	5250	5250	0
330	20250509	140800	19147990	5250	5250	5250	5250	0
331	20250509	140700	19147990	5250	5250	5250	5250	0
332	20250509	140600	19147990	5250	5250	5250	5250	0
333	20250509	140500	19147990	5250	5250	5250	5250	0
334	20250509	140400	19147990	5250	5250	5250	5250	0
335	20250509	140300	19147990	5250	5250	5250	5250	0
336	20250509	140200	19147990	5250	5250	5250	5250	0
337	20250509	140100	19147990	5250	5250	5250	5250	0
338	20250509	140000	19147990	5250	5250	5250	5250	0
339	20250509	135900	19147990	5250	5250	5250	5250	0
340	20250509	135800	19147990	5250	5250	5250	5250	0
341	20250509	135700	19147990	5250	5250	5250	5250	0
342	20250509	135600	19147990	5250	5250	5250	5250	0
343	20250509	135500	19147990	5250	5250	5250	5250	0
344	20250509	135400	19147990	5250	5250	5250	5250	0
345	20250509	135300	19147990	5250	5250	5250	5250	0
346	20250509	135200	19147990	5250	5250	5250	5250	0
347	20250509	135100	19147990	5250	5250	5250	5250	0
348	20250509	135000	19147990	5250	5250	5250	5250	0
349	20250509	134900	19147990	5250	5250	5250	5250	0
350	20250509	134800	19147990	5250	5250	5250	5250	0
351	20250509	134700	19147990	5250	5250	5250	5250	0
352	20250509	134600	19147990	5250	5250	5250	5250	0
353	20250509	134500	19147990	5250	5250	5250	5250	0
354	20250509	134400	19147990	5250	5250	5250	5250	0
355	20250509	134300	19147990	5250	5250	5250	5250	0
356	20250509	134200	19147990	5250	5250	5250	5250	0
357	20250509	134100	19147990	5250	5250	5250	5250	0
358	20250509	134000	19147990	5250	5250	5250	5250	0
359	20250509	133900	19147990	5250	5250	5250	5250	0
360	20250509	133800	19147990	5250	5250	5250	5250	0
361	20250509	133700	19147990	5250	5250	5250	5250	0
362	20250509	133600	19147990	5250	5250	5250	5250	0
363	20250509	133500	19147990	5250	5250	5250	5250	0
364	20250509	133400	19147990	5250	5250	5250	5250	0
365	20250509	133300	19147990	5250	5260	5260	5250	119
366	20250509	133200	18523020	5250	5250	5250	5250	0
367	20250509	133100	18523020	5250	5250	5250	5250	0
368	20250509	133000	18523020	5250	5250	5250	5250	0
369	20250509	132900	18523020	5250	5250	5250	5250	0
370	20250509	132800	18523020	5250	5250	5250	5250	0
371	20250509	132700	18523020	5250	5260	5260	5250	36
372	20250509	132600	18334010	5250	5250	5250	5250	0
373	20250509	132500	18334010	5250	5250	5250	5250	0
374	20250509	132400	18334010	5250	5250	5250	5250	0
375	20250509	132300	18334010	5250	5250	5250	5250	0
376	20250509	132200	18334010	5250	5250	5250	5250	0
377	20250509	132100	18334010	5250	5250	5250	5250	0
378	20250509	132000	18334010	5250	5250	5250	5250	0
379	20250509	131900	18334010	5250	5250	5250	5250	0
380	20250509	131800	18334010	5250	5250	5250	5250	0
381	20250509	131700	18334010	5250	5250	5250	5250	0
382	20250509	131600	18334010	5250	5250	5250	5250	0
383	20250509	131500	18334010	5250	5250	5250	5250	0
384	20250509	131400	18334010	5250	5250	5250	5250	0
385	20250509	131300	18334010	5250	5250	5250	5250	0
386	20250509	131200	18334010	5250	5250	5250	5250	0
387	20250509	131100	18334010	5250	5250	5250	5250	0
388	20250509	131000	18334010	5250	5250	5250	5250	0
389	20250509	130900	18334010	5250	5250	5250	5250	0
390	20250509	130800	18334010	5250	5250	5250	5250	0
391	20250509	130700	18334010	5250	5250	5250	5250	0
392	20250509	130600	18334010	5250	5250	5250	5250	0
393	20250509	130500	18334010	5250	5250	5250	5250	0
394	20250509	130400	18334010	5250	5250	5250	5250	0
395	20250509	130300	18334010	5250	5250	5250	5250	0
396	20250509	130200	18334010	5250	5250	5250	5250	0
397	20250509	130100	18334010	5250	5250	5250	5250	0
398	20250509	130000	18334010	5250	5250	5250	5250	0
399	20250509	125900	18334010	5250	5250	5250	5250	24
400	20250509	125800	18208010	5260	5260	5260	5260	0
401	20250509	125700	18208010	5260	5260	5260	5260	0
402	20250509	125600	18208010	5260	5260	5260	5260	176
403	20250509	125500	17282250	5280	5280	5280	5280	0
404	20250509	125400	17282250	5280	5280	5280	5280	0
405	20250509	125300	17282250	5280	5280	5280	5280	0
406	20250509	125200	17282250	5280	5280	5280	5280	0
407	20250509	125100	17282250	5280	5280	5280	5280	0
408	20250509	125000	17282250	5280	5280	5280	5280	0
409	20250509	124900	17282250	5280	5280	5280	5280	0
410	20250509	124800	17282250	5280	5280	5280	5280	0
411	20250509	124700	17282250	5280	5280	5280	5280	0
412	20250509	124600	17282250	5280	5280	5280	5280	0
413	20250509	124500	17282250	5280	5280	5280	5280	0
414	20250509	124400	17282250	5280	5280	5280	5280	0
415	20250509	124300	17282250	5280	5280	5280	5280	0
416	20250509	124200	17282250	5280	5280	5280	5280	0
417	20250509	124100	17282250	5280	5280	5280	5280	0
418	20250509	124000	17282250	5280	5280	5280	5280	0
419	20250509	123900	17282250	5280	5280	5280	5280	0
420	20250509	123800	17282250	5280	5280	5280	5280	0
421	20250509	123700	17282250	5280	5280	5280	5280	0
422	20250509	123600	17282250	5280	5280	5280	5280	0
423	20250509	123500	17282250	5280	5280	5280	5280	0
424	20250509	123400	17282250	5280	5280	5280	5280	0
425	20250509	123300	17282250	5280	5280	5280	5280	0
426	20250509	123200	17282250	5280	5280	5280	5280	0
427	20250509	123100	17282250	5280	5280	5280	5280	0
428	20250509	123000	17282250	5280	5280	5280	5280	0
429	20250509	122900	17282250	5280	5280	5280	5280	0
430	20250509	122800	17282250	5280	5280	5280	5280	0
431	20250509	122700	17282250	5280	5280	5280	5280	0
432	20250509	122600	17282250	5280	5280	5280	5280	0
433	20250509	122500	17282250	5280	5280	5280	5280	0
434	20250509	122400	17282250	5280	5280	5280	5280	0
435	20250509	122300	17282250	5280	5280	5280	5280	0
436	20250509	122200	17282250	5280	5280	5280	5280	0
437	20250509	122100	17282250	5280	5280	5280	5280	0
438	20250509	122000	17282250	5280	5280	5280	5280	0
439	20250509	121900	17282250	5280	5280	5280	5280	0
440	20250509	121800	17282250	5280	5280	5280	5280	0
441	20250509	121700	17282250	5280	5280	5280	5280	0
442	20250509	121600	17282250	5280	5280	5280	5280	0
443	20250509	121500	17282250	5280	5280	5280	5280	0
444	20250509	121400	17282250	5280	5280	5280	5280	0
445	20250509	121300	17282250	5280	5280	5280	5280	0
446	20250509	121200	17282250	5280	5280	5280	5280	0
447	20250509	121100	17282250	5280	5280	5280	5280	0
448	20250509	121000	17282250	5280	5280	5280	5280	10
449	20250509	120900	17229450	5250	5250	5250	5250	0
450	20250509	120800	17229450	5250	5250	5250	5250	0
451	20250509	120700	17229450	5250	5250	5250	5250	0
452	20250509	120600	17229450	5250	5250	5250	5250	0
453	20250509	120500	17229450	5250	5250	5250	5250	0
454	20250509	120400	17229450	5250	5250	5250	5250	0
455	20250509	120300	17229450	5250	5250	5250	5250	0
456	20250509	120200	17229450	5250	5250	5250	5250	0
457	20250509	120100	17229450	5250	5250	5250	5250	0
458	20250509	120000	17229450	5250	5250	5250	5250	0
459	20250509	115900	17229450	5250	5250	5250	5250	0
460	20250509	115800	17229450	5250	5250	5250	5250	0
461	20250509	115700	17229450	5250	5250	5250	5250	0
462	20250509	115600	17229450	5250	5250	5250	5250	0
463	20250509	115500	17229450	5250	5250	5250	5250	0
464	20250509	115400	17229450	5250	5250	5250	5250	36
465	20250509	115300	17040450	5260	5260	5260	5260	0
466	20250509	115200	17040450	5260	5260	5260	5260	0
467	20250509	115100	17040450	5260	5260	5260	5260	0
468	20250509	115000	17040450	5260	5260	5260	5260	0
469	20250509	114900	17040450	5260	5260	5260	5260	0
470	20250509	114800	17040450	5260	5260	5260	5260	0
471	20250509	114700	17040450	5260	5260	5260	5260	0
472	20250509	114600	17040450	5260	5260	5260	5260	0
473	20250509	114500	17040450	5260	5260	5260	5260	0
474	20250509	114400	17040450	5260	5260	5260	5260	0
475	20250509	114300	17040450	5260	5260	5260	5260	0
476	20250509	114200	17040450	5260	5260	5260	5260	0
477	20250509	114100	17040450	5260	5260	5260	5260	0
478	20250509	114000	17040450	5260	5260	5260	5260	0
479	20250509	113900	17040450	5260	5260	5260	5260	0
480	20250509	113800	17040450	5260	5260	5260	5260	0
481	20250509	113700	17040450	5260	5260	5260	5260	0
482	20250509	113600	17040450	5260	5260	5260	5260	1041
483	20250509	113500	11564790	5270	5270	5270	5270	218
484	20250509	113400	10415930	5270	5270	5270	5270	0
485	20250509	113300	10415930	5270	5270	5270	5270	0
486	20250509	113200	10415930	5270	5270	5270	5270	0
487	20250509	113100	10415930	5270	5270	5270	5270	0
488	20250509	113000	10415930	5270	5270	5270	5270	0
489	20250509	112900	10415930	5270	5270	5270	5270	0
490	20250509	112800	10415930	5270	5270	5270	5270	0
491	20250509	112700	10415930	5270	5270	5270	5270	0
492	20250509	112600	10415930	5270	5270	5270	5270	0
493	20250509	112500	10415930	5270	5270	5270	5270	0
494	20250509	112400	10415930	5270	5270	5270	5270	0
495	20250509	112300	10415930	5270	5270	5270	5270	0
496	20250509	112200	10415930	5270	5270	5270	5270	0
497	20250509	112100	10415930	5270	5270	5270	5270	0
498	20250509	112000	10415930	5270	5270	5270	5270	0
499	20250509	111900	10415930	5270	5270	5270	5270	0
500	20250509	111800	10415930	5270	5270	5270	5270	0
501	20250509	111700	10415930	5270	5270	5270	5270	0
502	20250509	111600	10415930	5270	5270	5270	5270	0
503	20250509	111500	10415930	5270	5270	5270	5270	100
504	20250509	111400	9888930	5270	5270	5270	5270	0
505	20250509	111300	9888930	5270	5270	5270	5270	0
506	20250509	111200	9888930	5270	5270	5270	5270	0
507	20250509	111100	9888930	5270	5270	5270	5270	0
508	20250509	111000	9888930	5270	5270	5270	5270	7
509	20250509	110900	9852040	5290	5290	5290	5290	0
510	20250509	110800	9852040	5290	5290	5290	5290	0
511	20250509	110700	9852040	5290	5290	5290	5290	0
512	20250509	110600	9852040	5290	5290	5290	5290	0
513	20250509	110500	9852040	5290	5290	5290	5290	0
514	20250509	110400	9852040	5290	5290	5290	5290	0
515	20250509	110300	9852040	5290	5290	5290	5290	0
516	20250509	110200	9852040	5290	5290	5290	5290	0
517	20250509	110100	9852040	5290	5290	5290	5290	0
518	20250509	110000	9852040	5290	5290	5290	5290	0
519	20250509	105900	9852040	5290	5290	5290	5290	0
520	20250509	105800	9852040	5290	5290	5290	5290	0
521	20250509	105700	9852040	5290	5290	5290	5290	2
522	20250509	105600	9841460	5280	5280	5280	5280	0
523	20250509	105500	9841460	5280	5280	5280	5280	0
524	20250509	105400	9841460	5280	5280	5280	5280	0
525	20250509	105300	9841460	5280	5280	5280	5280	0
526	20250509	105200	9841460	5280	5280	5280	5280	283
527	20250509	105100	8347220	5280	5280	5280	5280	0
528	20250509	105000	8347220	5280	5280	5280	5280	0
529	20250509	104900	8347220	5280	5280	5280	5280	0
530	20250509	104800	8347220	5280	5280	5280	5280	0
531	20250509	104700	8347220	5280	5280	5280	5280	0
532	20250509	104600	8347220	5280	5280	5280	5280	0
533	20250509	104500	8347220	5280	5280	5280	5280	2
534	20250509	104400	8336660	5280	5280	5280	5280	100
535	20250509	104300	7808660	5280	5280	5280	5280	0
536	20250509	104200	7808660	5280	5280	5280	5280	0
537	20250509	104100	7808660	5280	5280	5280	5280	0
538	20250509	104000	7808660	5280	5280	5280	5280	0
539	20250509	103900	7808660	5280	5280	5280	5280	0
540	20250509	103800	7808660	5280	5280	5280	5280	0
541	20250509	103700	7808660	5280	5280	5280	5280	0
542	20250509	103600	7808660	5280	5280	5280	5280	0
543	20250509	103500	7808660	5280	5280	5280	5280	0
544	20250509	103400	7808660	5280	5280	5280	5280	0
545	20250509	103300	7808660	5280	5280	5280	5280	0
546	20250509	103200	7808660	5280	5280	5280	5280	0
547	20250509	103100	7808660	5280	5280	5280	5280	0
548	20250509	103000	7808660	5280	5280	5280	5280	3
549	20250509	102900	7792820	5280	5280	5280	5280	1
550	20250509	102800	7787540	5290	5290	5290	5290	0
551	20250509	102700	7787540	5290	5290	5290	5290	0
552	20250509	102600	7787540	5290	5290	5290	5290	0
553	20250509	102500	7787540	5290	5300	5300	5290	11
554	20250509	102400	7729280	5300	5300	5300	5300	0
555	20250509	102300	7729280	5300	5300	5300	5300	0
556	20250509	102200	7729280	5300	5300	5300	5300	0
557	20250509	102100	7729280	5300	5300	5300	5300	0
558	20250509	102000	7729280	5300	5300	5300	5300	0
559	20250509	101900	7729280	5300	5300	5300	5300	0
560	20250509	101800	7729280	5300	5300	5300	5300	0
561	20250509	101700	7729280	5300	5300	5300	5300	0
562	20250509	101600	7729280	5300	5300	5300	5300	0
563	20250509	101500	7729280	5300	5300	5300	5300	0
564	20250509	101400	7729280	5300	5300	5300	5300	0
565	20250509	101300	7729280	5300	5300	5300	5300	0
566	20250509	101200	7729280	5300	5300	5300	5300	0
567	20250509	101100	7729280	5300	5300	5300	5300	0
568	20250509	101000	7729280	5300	5300	5300	5300	0
569	20250509	100900	7729280	5300	5300	5300	5300	0
570	20250509	100800	7729280	5300	5300	5300	5300	0
571	20250509	100700	7729280	5300	5300	5300	5300	0
572	20250509	100600	7729280	5300	5300	5300	5300	0
573	20250509	100500	7729280	5300	5300	5300	5300	0
574	20250509	100400	7729280	5300	5300	5300	5300	0
575	20250509	100300	7729280	5300	5300	5300	5300	0
576	20250509	100200	7729280	5300	5300	5300	5300	0
577	20250509	100100	7729280	5300	5300	5300	5300	0
578	20250509	100000	7729280	5300	5300	5300	5300	0
579	20250509	095900	7729280	5300	5300	5300	5300	120
580	20250509	095800	7093280	5300	5300	5300	5300	0
581	20250509	095700	7093280	5300	5300	5300	5300	0
582	20250509	095600	7093280	5300	5300	5300	5300	0
583	20250509	095500	7093280	5300	5300	5300	5300	0
584	20250509	095400	7093280	5300	5300	5300	5300	0
585	20250509	095300	7093280	5300	5300	5300	5300	0
586	20250509	095200	7093280	5300	5300	5300	5300	100
587	20250509	095100	6563280	5300	5300	5300	5300	0
588	20250509	095000	6563280	5300	5300	5300	5300	0
589	20250509	094900	6563280	5300	5300	5300	5300	0
590	20250509	094800	6563280	5300	5300	5300	5300	9
591	20250509	094700	6515580	5310	5310	5310	5310	0
592	20250509	094600	6515580	5310	5310	5310	5310	0
593	20250509	094500	6515580	5310	5310	5310	5310	0
594	20250509	094400	6515580	5310	5310	5310	5310	0
595	20250509	094300	6515580	5310	5310	5310	5310	3
596	20250509	094200	6499650	5340	5340	5340	5340	0
597	20250509	094100	6499650	5340	5340	5340	5340	0
598	20250509	094000	6499650	5340	5340	5340	5340	0
599	20250509	093900	6499650	5340	5340	5340	5340	0
600	20250509	093800	6499650	5340	5340	5340	5340	0
601	20250509	093700	6499650	5340	5340	5340	5340	0
602	20250509	093600	6499650	5340	5340	5340	5340	0
603	20250509	093500	6499650	5340	5340	5340	5340	0
604	20250509	093400	6499650	5340	5340	5340	5340	0
605	20250509	093300	6499650	5340	5340	5340	5340	0
606	20250509	093200	6499650	5340	5340	5340	5340	0
607	20250509	093100	6499650	5340	5340	5340	5340	0
608	20250509	093000	6499650	5340	5340	5340	5340	1
609	20250509	092900	6494310	5340	5340	5340	5340	0
610	20250509	092800	6494310	5340	5340	5340	5340	5
611	20250509	092700	6467610	5340	5340	5340	5340	0
612	20250509	092600	6467610	5340	5290	5340	5290	500
613	20250509	092500	3799450	5290	5240	5290	5240	500
614	20250509	092400	1178900	5240	5240	5240	5240	0
615	20250509	092300	1178900	5240	5240	5240	5240	0
616	20250509	092200	1178900	5240	5240	5240	5240	0
617	20250509	092100	1178900	5240	5240	5240	5240	200
618	20250509	092000	130900	5240	5240	5240	5240	0
619	20250509	091900	130900	5240	5240	5240	5240	0
620	20250509	091800	130900	5240	5240	5240	5240	0
621	20250509	091700	130900	5240	5240	5240	5240	0
622	20250509	091600	130900	5240	5240	5240	5240	0
623	20250509	091500	130900	5240	5240	5240	5240	14
624	20250509	091400	57540	5240	5240	5240	5240	0
625	20250509	091300	57540	5240	5240	5240	5240	0
626	20250509	091200	57540	5240	5240	5240	5240	1
627	20250509	091100	52300	5230	5230	5230	5230	0
628	20250509	091000	52300	5230	5230	5230	5230	0
629	20250509	090900	52300	5230	5230	5230	5230	0
630	20250509	090800	52300	5230	5230	5230	5230	0
631	20250509	090700	52300	5230	5230	5230	5230	0
632	20250509	090600	52300	5230	5230	5230	5230	0
633	20250509	090500	52300	5230	5230	5230	5230	0
634	20250509	090400	52300	5230	5230	5230	5230	0
635	20250509	090300	52300	5230	5230	5230	5230	0
636	20250509	090200	52300	5230	5230	5230	5230	0
637	20250509	090100	52300	5230	5230	5230	5230	0
638	20250509	090000	52300	5230	5230	5230	5230	10