KissMeData/023150/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	185200	27142470	5050	5050	5050	5050	13
3	20250508	185100	27142470	5050	5050	5050	5050	0
4	20250508	185000	27142470	5050	5050	5050	5050	0
5	20250508	184900	27142470	5050	5050	5050	5050	0
6	20250508	184800	27142470	5050	5050	5050	5050	0
7	20250508	184700	27142470	5050	5050	5050	5050	0
8	20250508	184600	27142470	5050	5050	5050	5050	0
9	20250508	184500	27142470	5050	5050	5050	5050	0
10	20250508	184400	27142470	5050	5050	5050	5050	0
11	20250508	184300	27142470	5050	5050	5050	5050	0
12	20250508	184200	27142470	5050	5050	5050	5050	0
13	20250508	184100	27142470	5050	5050	5050	5050	0
14	20250508	184000	27142470	5050	5050	5050	5050	0
15	20250508	183900	27142470	5050	5050	5050	5050	0
16	20250508	183800	27142470	5050	5050	5050	5050	0
17	20250508	183700	27142470	5050	5050	5050	5050	0
18	20250508	183600	27142470	5050	5050	5050	5050	0
19	20250508	183500	27142470	5050	5050	5050	5050	0
20	20250508	183400	27142470	5050	5050	5050	5050	0
21	20250508	183300	27142470	5050	5050	5050	5050	0
22	20250508	183200	27142470	5050	5050	5050	5050	0
23	20250508	183100	27142470	5050	5050	5050	5050	0
24	20250508	183000	27142470	5050	5050	5050	5050	0
25	20250508	182900	27142470	5050	5050	5050	5050	0
26	20250508	182800	27142470	5050	5050	5050	5050	0
27	20250508	182700	27142470	5050	5050	5050	5050	0
28	20250508	182600	27142470	5050	5050	5050	5050	0
29	20250508	182500	27142470	5050	5050	5050	5050	0
30	20250508	182400	27142470	5050	5050	5050	5050	0
31	20250508	182300	27142470	5050	5050	5050	5050	0
32	20250508	182200	27142470	5050	5050	5050	5050	13
33	20250508	182100	27142470	5050	5050	5050	5050	0
34	20250508	182000	27142470	5050	5050	5050	5050	0
35	20250508	181900	27142470	5050	5050	5050	5050	0
36	20250508	181800	27142470	5050	5050	5050	5050	0
37	20250508	181700	27142470	5050	5050	5050	5050	0
38	20250508	181600	27142470	5050	5050	5050	5050	0
39	20250508	181500	27142470	5050	5050	5050	5050	0
40	20250508	181400	27142470	5050	5050	5050	5050	0
41	20250508	181300	27142470	5050	5050	5050	5050	0
42	20250508	181200	27142470	5050	5050	5050	5050	0
43	20250508	181100	27142470	5050	5050	5050	5050	0
44	20250508	181000	27142470	5050	5050	5050	5050	0
45	20250508	180900	27142470	5050	5050	5050	5050	0
46	20250508	180800	27142470	5050	5050	5050	5050	0
47	20250508	180700	27142470	5050	5050	5050	5050	0
48	20250508	180600	27142470	5050	5050	5050	5050	0
49	20250508	180500	27142470	5050	5050	5050	5050	0
50	20250508	180400	27142470	5050	5050	5050	5050	0
51	20250508	180300	27142470	5050	5050	5050	5050	0
52	20250508	180200	27142470	5050	5050	5050	5050	0
53	20250508	180100	27142470	5050	5050	5050	5050	0
54	20250508	180000	27142470	5050	5050	5050	5050	0
55	20250508	175900	27142470	5050	5050	5050	5050	0
56	20250508	175800	27142470	5050	5050	5050	5050	0
57	20250508	175700	27142470	5050	5050	5050	5050	0
58	20250508	175600	27142470	5050	5050	5050	5050	0
59	20250508	175500	27142470	5050	5050	5050	5050	0
60	20250508	175400	27142470	5050	5050	5050	5050	0
61	20250508	175300	27142470	5050	5050	5050	5050	0
62	20250508	175200	27142470	5050	5050	5050	5050	13
63	20250508	175100	27142470	5050	5050	5050	5050	0
64	20250508	175000	27142470	5050	5050	5050	5050	0
65	20250508	174900	27142470	5050	5050	5050	5050	0
66	20250508	174800	27142470	5050	5050	5050	5050	0
67	20250508	174700	27142470	5050	5050	5050	5050	0
68	20250508	174600	27142470	5050	5050	5050	5050	0
69	20250508	174500	27142470	5050	5050	5050	5050	0
70	20250508	174400	27142470	5050	5050	5050	5050	0
71	20250508	174300	27142470	5050	5050	5050	5050	0
72	20250508	174200	27142470	5050	5050	5050	5050	0
73	20250508	174100	27142470	5050	5050	5050	5050	0
74	20250508	174000	27142470	5050	5050	5050	5050	0
75	20250508	173900	27142470	5050	5050	5050	5050	0
76	20250508	173800	27142470	5050	5050	5050	5050	0
77	20250508	173700	27142470	5050	5050	5050	5050	0
78	20250508	173600	27142470	5050	5050	5050	5050	0
79	20250508	173500	27142470	5050	5050	5050	5050	0
80	20250508	173400	27142470	5050	5050	5050	5050	0
81	20250508	173300	27142470	5050	5050	5050	5050	0
82	20250508	173200	27142470	5050	5050	5050	5050	0
83	20250508	173100	27142470	5050	5050	5050	5050	0
84	20250508	173000	27142470	5050	5050	5050	5050	0
85	20250508	172900	27142470	5050	5050	5050	5050	0
86	20250508	172800	27142470	5050	5050	5050	5050	0
87	20250508	172700	27142470	5050	5050	5050	5050	0
88	20250508	172600	27142470	5050	5050	5050	5050	0
89	20250508	172500	27142470	5050	5050	5050	5050	0
90	20250508	172400	27142470	5050	5050	5050	5050	0
91	20250508	172300	27142470	5050	5050	5050	5050	0
92	20250508	172200	27142470	5050	5050	5050	5050	13
93	20250508	172100	27142470	5050	5050	5050	5050	0
94	20250508	172000	27142470	5050	5050	5050	5050	0
95	20250508	171900	27142470	5050	5050	5050	5050	0
96	20250508	171800	27142470	5050	5050	5050	5050	0
97	20250508	171700	27142470	5050	5050	5050	5050	0
98	20250508	171600	27142470	5050	5050	5050	5050	0
99	20250508	171500	27142470	5050	5050	5050	5050	0
100	20250508	171400	27142470	5050	5050	5050	5050	0
101	20250508	171300	27142470	5050	5050	5050	5050	0
102	20250508	171200	27142470	5050	5050	5050	5050	0
103	20250508	171100	27142470	5050	5050	5050	5050	0
104	20250508	171000	27142470	5050	5050	5050	5050	0
105	20250508	170900	27142470	5050	5050	5050	5050	0
106	20250508	170800	27142470	5050	5050	5050	5050	0
107	20250508	170700	27142470	5050	5050	5050	5050	0
108	20250508	170600	27142470	5050	5050	5050	5050	0
109	20250508	170500	27142470	5050	5050	5050	5050	0
110	20250508	170400	27142470	5050	5050	5050	5050	0
111	20250508	170300	27142470	5050	5050	5050	5050	0
112	20250508	170200	27142470	5050	5050	5050	5050	0
113	20250508	170100	27142470	5050	5050	5050	5050	0
114	20250508	170000	27142470	5050	5050	5050	5050	0
115	20250508	165900	27142470	5050	5050	5050	5050	0
116	20250508	165800	27142470	5050	5050	5050	5050	0
117	20250508	165700	27142470	5050	5050	5050	5050	0
118	20250508	165600	27142470	5050	5050	5050	5050	0
119	20250508	165500	27142470	5050	5050	5050	5050	0
120	20250508	165400	27142470	5050	5050	5050	5050	0
121	20250508	165300	27142470	5050	5050	5050	5050	0
122	20250508	165200	27142470	5050	5050	5050	5050	13
123	20250508	165100	27142470	5050	5050	5050	5050	0
124	20250508	165000	27142470	5050	5050	5050	5050	0
125	20250508	164900	27142470	5050	5050	5050	5050	0
126	20250508	164800	27142470	5050	5050	5050	5050	0
127	20250508	164700	27142470	5050	5050	5050	5050	0
128	20250508	164600	27142470	5050	5050	5050	5050	0
129	20250508	164500	27142470	5050	5050	5050	5050	0
130	20250508	164400	27142470	5050	5050	5050	5050	0
131	20250508	164300	27142470	5050	5050	5050	5050	0
132	20250508	164200	27142470	5050	5050	5050	5050	0
133	20250508	164100	27142470	5050	5050	5050	5050	0
134	20250508	164000	27142470	5050	5050	5050	5050	0
135	20250508	163900	27142470	5050	5050	5050	5050	0
136	20250508	163800	27142470	5050	5050	5050	5050	0
137	20250508	163700	27142470	5050	5050	5050	5050	0
138	20250508	163600	27142470	5050	5050	5050	5050	0
139	20250508	163500	27142470	5050	5050	5050	5050	0
140	20250508	163400	27142470	5050	5050	5050	5050	0
141	20250508	163300	27142470	5050	5050	5050	5050	0
142	20250508	163200	27142470	5050	5050	5050	5050	0
143	20250508	163100	27142470	5050	5050	5050	5050	0
144	20250508	163000	27142470	5050	5050	5050	5050	0
145	20250508	162900	27142470	5050	5050	5050	5050	0
146	20250508	162800	27142470	5050	5050	5050	5050	0
147	20250508	162700	27142470	5050	5050	5050	5050	0
148	20250508	162600	27142470	5050	5050	5050	5050	0
149	20250508	162500	27142470	5050	5050	5050	5050	0
150	20250508	162400	27142470	5050	5050	5050	5050	0
151	20250508	162300	27142470	5050	5050	5050	5050	0
152	20250508	162200	27142470	5050	5050	5050	5050	13
153	20250508	162100	27142470	5050	5050	5050	5050	0
154	20250508	162000	27142470	5050	5050	5050	5050	0
155	20250508	161900	27142470	5050	5050	5050	5050	0
156	20250508	161800	27142470	5050	5050	5050	5050	0
157	20250508	161700	27142470	5050	5050	5050	5050	0
158	20250508	161600	27142470	5050	5050	5050	5050	0
159	20250508	161500	27142470	5050	5050	5050	5050	0
160	20250508	161400	27142470	5050	5050	5050	5050	0
161	20250508	161300	27142470	5050	5050	5050	5050	0
162	20250508	161200	27142470	5050	5050	5050	5050	0
163	20250508	161100	27142470	5050	5050	5050	5050	0
164	20250508	161000	27142470	5050	5050	5050	5050	0
165	20250508	160900	27142470	5050	5050	5050	5050	0
166	20250508	160800	27142470	5050	5050	5050	5050	0
167	20250508	160700	27142470	5050	5050	5050	5050	0
168	20250508	160600	27142470	5050	5050	5050	5050	0
169	20250508	160500	27142470	5050	5050	5050	5050	0
170	20250508	160400	27142470	5050	5050	5050	5050	0
171	20250508	160300	27142470	5050	5050	5050	5050	0
172	20250508	160200	27142470	5050	5050	5050	5050	0
173	20250508	160100	27142470	5050	5050	5050	5050	0
174	20250508	160000	27142470	5050	5050	5050	5050	0
175	20250508	155900	27142470	5050	5050	5050	5050	0
176	20250508	155800	27142470	5050	5050	5050	5050	0
177	20250508	155700	27142470	5050	5050	5050	5050	0
178	20250508	155600	27142470	5050	5050	5050	5050	0
179	20250508	155500	27142470	5050	5050	5050	5050	0
180	20250508	155400	27142470	5050	5050	5050	5050	0
181	20250508	155300	27142470	5050	5050	5050	5050	0
182	20250508	155200	27142470	5050	5050	5050	5050	13
183	20250508	155100	27142470	5050	5050	5050	5050	0
184	20250508	155000	27142470	5050	5050	5050	5050	0
185	20250508	154900	27142470	5050	5050	5050	5050	0
186	20250508	154800	27142470	5050	5050	5050	5050	0
187	20250508	154700	27142470	5050	5050	5050	5050	0
188	20250508	154600	27142470	5050	5050	5050	5050	0
189	20250508	154500	27142470	5050	5050	5050	5050	0
190	20250508	154400	27142470	5050	5050	5050	5050	0
191	20250508	154300	27142470	5050	5050	5050	5050	0
192	20250508	154200	27142470	5050	5050	5050	5050	0
193	20250508	154100	27142470	5050	5050	5050	5050	0
194	20250508	154000	27142470	5050	5050	5050	5050	0
195	20250508	153900	27142470	5050	5050	5050	5050	0
196	20250508	153800	27142470	5050	5050	5050	5050	0
197	20250508	153700	27142470	5050	5050	5050	5050	0
198	20250508	153600	27142470	5050	5050	5050	5050	0
199	20250508	153500	27142470	5050	5050	5050	5050	0
200	20250508	153400	27142470	5050	5050	5050	5050	0
201	20250508	153300	27142470	5050	5050	5050	5050	0
202	20250508	153200	27142470	5050	5050	5050	5050	0
203	20250508	153100	27142470	5050	5050	5050	5050	0
204	20250508	153000	27142470	5050	5050	5050	5050	13
205	20250508	152900	27076820	5040	5040	5040	5040	0
206	20250508	152800	27076820	5040	5040	5040	5040	0
207	20250508	152700	27076820	5040	5040	5040	5040	0
208	20250508	152600	27076820	5040	5040	5040	5040	0
209	20250508	152500	27076820	5040	5040	5040	5040	0
210	20250508	152400	27076820	5040	5040	5040	5040	0
211	20250508	152300	27076820	5040	5040	5040	5040	0
212	20250508	152200	27076820	5040	5040	5040	5040	0
213	20250508	152100	27076820	5040	5040	5040	5040	0
214	20250508	152000	27076820	5040	5040	5040	5040	0
215	20250508	151900	27076820	5040	5040	5040	5040	0
216	20250508	151800	27076820	5040	5040	5040	5040	0
217	20250508	151700	27076820	5040	5040	5040	5040	0
218	20250508	151600	27076820	5040	5040	5040	5040	0
219	20250508	151500	27076820	5040	5040	5040	5040	10
220	20250508	151400	27026420	5040	5040	5040	5040	0
221	20250508	151300	27026420	5040	5040	5040	5040	0
222	20250508	151200	27026420	5040	5040	5040	5040	0
223	20250508	151100	27026420	5040	5040	5040	5040	0
224	20250508	151000	27026420	5040	5040	5040	5040	1
225	20250508	150900	27021380	5050	5050	5050	5050	0
226	20250508	150800	27021380	5050	5050	5050	5050	0
227	20250508	150700	27021380	5050	5050	5050	5050	0
228	20250508	150600	27021380	5050	5050	5050	5050	0
229	20250508	150500	27021380	5050	5050	5050	5050	0
230	20250508	150400	27021380	5050	5050	5050	5050	0
231	20250508	150300	27021380	5050	5050	5050	5050	0
232	20250508	150200	27021380	5050	5050	5050	5050	0
233	20250508	150100	27021380	5050	5050	5050	5050	0
234	20250508	150000	27021380	5050	5050	5050	5050	0
235	20250508	145900	27021380	5050	5050	5050	5050	0
236	20250508	145800	27021380	5050	5050	5050	5050	0
237	20250508	145700	27021380	5050	5050	5050	5050	0
238	20250508	145600	27021380	5050	5050	5050	5050	0
239	20250508	145500	27021380	5050	5050	5050	5050	0
240	20250508	145400	27021380	5050	5050	5050	5050	1
241	20250508	145300	27016330	5030	5030	5030	5030	0
242	20250508	145200	27016330	5030	5030	5030	5030	0
243	20250508	145100	27016330	5030	5030	5030	5030	0
244	20250508	145000	27016330	5030	5030	5030	5030	0
245	20250508	144900	27016330	5030	5030	5030	5030	0
246	20250508	144800	27016330	5030	5030	5030	5030	0
247	20250508	144700	27016330	5030	5030	5030	5030	0
248	20250508	144600	27016330	5030	5030	5030	5030	0
249	20250508	144500	27016330	5030	5030	5030	5030	0
250	20250508	144400	27016330	5030	5030	5030	5030	0
251	20250508	144300	27016330	5030	5030	5030	5030	0
252	20250508	144200	27016330	5030	5030	5030	5030	0
253	20250508	144100	27016330	5030	5030	5030	5030	0
254	20250508	144000	27016330	5030	5030	5030	5030	0
255	20250508	143900	27016330	5030	5030	5030	5030	0
256	20250508	143800	27016330	5030	5030	5030	5030	0
257	20250508	143700	27016330	5030	5030	5030	5030	0
258	20250508	143600	27016330	5030	5030	5030	5030	0
259	20250508	143500	27016330	5030	5030	5030	5030	0
260	20250508	143400	27016330	5030	5030	5030	5030	100
261	20250508	143300	26513330	5030	5030	5030	5030	0
262	20250508	143200	26513330	5030	5030	5030	5030	0
263	20250508	143100	26513330	5030	5030	5030	5030	0
264	20250508	143000	26513330	5030	5030	5030	5030	0
265	20250508	142900	26513330	5030	5030	5030	5030	0
266	20250508	142800	26513330	5030	5030	5030	5030	0
267	20250508	142700	26513330	5030	5030	5030	5030	1
268	20250508	142600	26508300	5050	5050	5050	5050	0
269	20250508	142500	26508300	5050	5050	5050	5050	0
270	20250508	142400	26508300	5050	5050	5050	5050	1
271	20250508	142300	26503250	5050	5050	5050	5050	0
272	20250508	142200	26503250	5050	5050	5050	5050	0
273	20250508	142100	26503250	5050	5050	5050	5050	0
274	20250508	142000	26503250	5050	5050	5050	5050	0
275	20250508	141900	26503250	5050	5050	5050	5050	1
276	20250508	141800	26498200	5060	5060	5060	5060	0
277	20250508	141700	26498200	5060	5060	5060	5060	1
278	20250508	141600	26493140	5040	5040	5040	5040	0
279	20250508	141500	26493140	5040	5040	5040	5040	0
280	20250508	141400	26493140	5040	5040	5040	5040	0
281	20250508	141300	26493140	5040	5040	5040	5040	0
282	20250508	141200	26493140	5040	5040	5040	5040	0
283	20250508	141100	26493140	5040	5040	5040	5040	0
284	20250508	141000	26493140	5040	5040	5040	5040	50
285	20250508	140900	26241140	5060	5060	5060	5060	0
286	20250508	140800	26241140	5060	5060	5060	5060	0
287	20250508	140700	26241140	5060	5060	5060	5060	0
288	20250508	140600	26241140	5060	5060	5060	5060	0
289	20250508	140500	26241140	5060	5060	5060	5060	0
290	20250508	140400	26241140	5060	5060	5060	5060	0
291	20250508	140300	26241140	5060	5060	5060	5060	0
292	20250508	140200	26241140	5060	5060	5060	5060	0
293	20250508	140100	26241140	5060	5060	5060	5060	0
294	20250508	140000	26241140	5060	5060	5060	5060	0
295	20250508	135900	26241140	5060	5060	5060	5060	0
296	20250508	135800	26241140	5060	5060	5060	5060	0
297	20250508	135700	26241140	5060	5060	5060	5060	0
298	20250508	135600	26241140	5060	5060	5060	5060	0
299	20250508	135500	26241140	5060	5060	5060	5060	0
300	20250508	135400	26241140	5060	5060	5060	5060	0
301	20250508	135300	26241140	5060	5060	5060	5060	0
302	20250508	135200	26241140	5060	5060	5060	5060	0
303	20250508	135100	26241140	5060	5060	5060	5060	0
304	20250508	135000	26241140	5060	5060	5060	5060	0
305	20250508	134900	26241140	5060	5060	5060	5060	0
306	20250508	134800	26241140	5060	5060	5060	5060	2
307	20250508	134700	26231020	5060	5060	5060	5060	0
308	20250508	134600	26231020	5060	5060	5060	5060	0
309	20250508	134500	26231020	5060	5060	5060	5060	0
310	20250508	134400	26231020	5060	5060	5060	5060	0
311	20250508	134300	26231020	5060	5060	5060	5060	0
312	20250508	134200	26231020	5060	5060	5060	5060	0
313	20250508	134100	26231020	5060	5060	5060	5060	1
314	20250508	134000	26225960	5030	5030	5030	5030	0
315	20250508	133900	26225960	5030	5030	5030	5030	0
316	20250508	133800	26225960	5030	5030	5030	5030	0
317	20250508	133700	26225960	5030	5030	5030	5030	0
318	20250508	133600	26225960	5030	5030	5030	5030	0
319	20250508	133500	26225960	5030	5030	5030	5030	0
320	20250508	133400	26225960	5030	5030	5030	5030	0
321	20250508	133300	26225960	5030	5030	5030	5030	0
322	20250508	133200	26225960	5030	5030	5030	5030	0
323	20250508	133100	26225960	5030	5040	5040	5030	419
324	20250508	133000	24118290	5030	5030	5030	5030	0
325	20250508	132900	24118290	5030	5030	5030	5030	0
326	20250508	132800	24118290	5030	5030	5030	5030	0
327	20250508	132700	24118290	5030	5030	5030	5030	0
328	20250508	132600	24118290	5030	5030	5030	5030	0
329	20250508	132500	24118290	5030	5030	5030	5030	0
330	20250508	132400	24118290	5030	5030	5030	5030	0
331	20250508	132300	24118290	5030	5030	5030	5030	0
332	20250508	132200	24118290	5030	5030	5030	5030	0
333	20250508	132100	24118290	5030	5030	5030	5030	0
334	20250508	132000	24118290	5030	5030	5030	5030	0
335	20250508	131900	24118290	5030	5030	5030	5030	0
336	20250508	131800	24118290	5030	5030	5030	5030	0
337	20250508	131700	24118290	5030	5030	5030	5030	0
338	20250508	131600	24118290	5030	5030	5030	5030	0
339	20250508	131500	24118290	5030	5030	5030	5030	0
340	20250508	131400	24118290	5030	5030	5030	5030	10
341	20250508	131300	24067990	5040	5040	5040	5040	0
342	20250508	131200	24067990	5040	5040	5040	5040	0
343	20250508	131100	24067990	5040	5040	5040	5040	581
344	20250508	131000	21139750	5040	5040	5040	5040	57
345	20250508	130900	20852470	5040	5040	5040	5040	0
346	20250508	130800	20852470	5040	5060	5060	5040	510
347	20250508	130700	18281250	5060	5070	5070	5060	28
348	20250508	130600	18139380	5070	5070	5070	5070	0
349	20250508	130500	18139380	5070	5070	5070	5070	0
350	20250508	130400	18139380	5070	5070	5070	5070	0
351	20250508	130300	18139380	5070	5070	5070	5070	0
352	20250508	130200	18139380	5070	5070	5070	5070	0
353	20250508	130100	18139380	5070	5080	5080	5070	11
354	20250508	130000	18083510	5080	5080	5080	5080	0
355	20250508	125900	18083510	5080	5080	5080	5080	10
356	20250508	125800	18032710	5090	5090	5090	5090	0
357	20250508	125700	18032710	5090	5090	5090	5090	0
358	20250508	125600	18032710	5090	5070	5090	5070	106
359	20250508	125500	17494030	5060	5050	5060	5050	2
360	20250508	125400	17483920	5040	5040	5040	5040	53
361	20250508	125300	17216800	5030	5030	5030	5030	0
362	20250508	125200	17216800	5030	5020	5030	5020	45
363	20250508	125100	16990750	5020	5020	5020	5020	0
364	20250508	125000	16990750	5020	5020	5020	5020	0
365	20250508	124900	16990750	5020	5020	5020	5020	0
366	20250508	124800	16990750	5020	5020	5020	5020	0
367	20250508	124700	16990750	5020	5020	5020	5020	0
368	20250508	124600	16990750	5020	5020	5020	5020	0
369	20250508	124500	16990750	5020	5020	5020	5020	0
370	20250508	124400	16990750	5020	5020	5020	5020	0
371	20250508	124300	16990750	5020	5020	5020	5020	0
372	20250508	124200	16990750	5020	5020	5020	5020	1
373	20250508	124100	16985730	5010	5010	5010	5010	0
374	20250508	124000	16985730	5010	5020	5020	5010	8
375	20250508	123900	16945590	5010	5010	5010	5010	0
376	20250508	123800	16945590	5010	5010	5010	5010	1
377	20250508	123700	16940580	5020	5020	5020	5020	0
378	20250508	123600	16940580	5020	5020	5020	5020	0
379	20250508	123500	16940580	5020	5020	5020	5020	0
380	20250508	123400	16940580	5020	5020	5020	5020	0
381	20250508	123300	16940580	5020	5020	5020	5020	0
382	20250508	123200	16940580	5020	5020	5020	5020	2
383	20250508	123100	16930540	5010	5010	5010	5010	0
384	20250508	123000	16930540	5010	5010	5010	5010	0
385	20250508	122900	16930540	5010	5010	5010	5010	0
386	20250508	122800	16930540	5010	5010	5010	5010	1
387	20250508	122700	16925530	5010	5010	5010	5010	1
388	20250508	122600	16920520	5020	5020	5020	5020	0
389	20250508	122500	16920520	5020	5020	5020	5020	0
390	20250508	122400	16920520	5020	5020	5020	5020	1
391	20250508	122300	16915500	5030	5030	5030	5030	0
392	20250508	122200	16915500	5030	5030	5030	5030	0
393	20250508	122100	16915500	5030	5030	5030	5030	0
394	20250508	122000	16915500	5030	5030	5030	5030	0
395	20250508	121900	16915500	5030	5030	5030	5030	0
396	20250508	121800	16915500	5030	5030	5030	5030	0
397	20250508	121700	16915500	5030	5030	5030	5030	0
398	20250508	121600	16915500	5030	5030	5030	5030	0
399	20250508	121500	16915500	5030	5030	5030	5030	1
400	20250508	121400	16910470	5040	5040	5040	5040	1
401	20250508	121300	16905430	5000	5020	5020	5000	1531
402	20250508	121200	9240340	5030	5030	5030	5030	0
403	20250508	121100	9240340	5030	5030	5030	5030	0
404	20250508	121000	9240340	5030	5030	5030	5030	0
405	20250508	120900	9240340	5030	5030	5030	5030	0
406	20250508	120800	9240340	5030	5030	5030	5030	0
407	20250508	120700	9240340	5030	5030	5030	5030	0
408	20250508	120600	9240340	5030	5030	5030	5030	0
409	20250508	120500	9240340	5030	5030	5030	5030	0
410	20250508	120400	9240340	5030	5030	5030	5030	1
411	20250508	120300	9235310	5030	5030	5030	5030	0
412	20250508	120200	9235310	5030	5030	5030	5030	0
413	20250508	120100	9235310	5030	5030	5030	5030	0
414	20250508	120000	9235310	5030	5030	5030	5030	0
415	20250508	115900	9235310	5030	5030	5030	5030	0
416	20250508	115800	9235310	5030	5030	5030	5030	0
417	20250508	115700	9235310	5030	5030	5030	5030	0
418	20250508	115600	9235310	5030	5030	5030	5030	0
419	20250508	115500	9235310	5030	5030	5030	5030	0
420	20250508	115400	9235310	5030	5030	5030	5030	0
421	20250508	115300	9235310	5030	5030	5030	5030	0
422	20250508	115200	9235310	5030	5030	5030	5030	0
423	20250508	115100	9235310	5030	5030	5030	5030	0
424	20250508	115000	9235310	5030	5030	5030	5030	0
425	20250508	114900	9235310	5030	5030	5030	5030	0
426	20250508	114800	9235310	5030	5030	5030	5030	0
427	20250508	114700	9235310	5030	5030	5030	5030	0
428	20250508	114600	9235310	5030	5030	5030	5030	0
429	20250508	114500	9235310	5030	5030	5030	5030	25
430	20250508	114400	9109560	5030	5030	5030	5030	180
431	20250508	114300	8204160	5030	5030	5030	5030	0
432	20250508	114200	8204160	5030	5030	5030	5030	0
433	20250508	114100	8204160	5030	5030	5030	5030	0
434	20250508	114000	8204160	5030	5030	5030	5030	0
435	20250508	113900	8204160	5030	5030	5030	5030	0
436	20250508	113800	8204160	5030	5030	5030	5030	0
437	20250508	113700	8204160	5030	5030	5030	5030	100
438	20250508	113600	7701160	5030	5030	5030	5030	0
439	20250508	113500	7701160	5030	5030	5030	5030	0
440	20250508	113400	7701160	5030	5030	5030	5030	261
441	20250508	113300	6388330	5030	5030	5030	5030	0
442	20250508	113200	6388330	5030	5030	5030	5030	0
443	20250508	113100	6388330	5030	5030	5030	5030	0
444	20250508	113000	6388330	5030	5030	5030	5030	0
445	20250508	112900	6388330	5030	5030	5030	5030	0
446	20250508	112800	6388330	5030	5030	5030	5030	0
447	20250508	112700	6388330	5030	5030	5030	5030	0
448	20250508	112600	6388330	5030	5030	5030	5030	0
449	20250508	112500	6388330	5030	5030	5030	5030	0
450	20250508	112400	6388330	5030	5030	5030	5030	0
451	20250508	112300	6388330	5030	5030	5030	5030	0
452	20250508	112200	6388330	5030	5030	5030	5030	0
453	20250508	112100	6388330	5030	5030	5030	5030	0
454	20250508	112000	6388330	5030	5030	5030	5030	0
455	20250508	111900	6388330	5030	5030	5030	5030	35
456	20250508	111800	6212280	5030	5030	5030	5030	0
457	20250508	111700	6212280	5030	5030	5030	5030	0
458	20250508	111600	6212280	5030	5030	5030	5030	0
459	20250508	111500	6212280	5030	5030	5030	5030	0
460	20250508	111400	6212280	5030	5030	5030	5030	0
461	20250508	111300	6212280	5030	5030	5030	5030	0
462	20250508	111200	6212280	5030	5030	5030	5030	0
463	20250508	111100	6212280	5030	5030	5030	5030	0
464	20250508	111000	6212280	5030	5030	5030	5030	0
465	20250508	110900	6212280	5030	5030	5030	5030	0
466	20250508	110800	6212280	5030	5030	5030	5030	0
467	20250508	110700	6212280	5030	5030	5030	5030	0
468	20250508	110600	6212280	5030	5030	5030	5030	0
469	20250508	110500	6212280	5030	5030	5030	5030	0
470	20250508	110400	6212280	5030	5030	5030	5030	399
471	20250508	110300	4205310	5030	5030	5030	5030	0
472	20250508	110200	4205310	5030	5030	5030	5030	0
473	20250508	110100	4205310	5030	5030	5030	5030	0
474	20250508	110000	4205310	5030	5030	5030	5030	0
475	20250508	105900	4205310	5030	5030	5030	5030	0
476	20250508	105800	4205310	5030	5030	5030	5030	0
477	20250508	105700	4205310	5030	5030	5030	5030	1
478	20250508	105600	4200280	5030	5030	5030	5030	0
479	20250508	105500	4200280	5030	5030	5030	5030	0
480	20250508	105400	4200280	5030	5030	5030	5030	0
481	20250508	105300	4200280	5030	5030	5030	5030	0
482	20250508	105200	4200280	5030	5030	5030	5030	0
483	20250508	105100	4200280	5030	5030	5030	5030	0
484	20250508	105000	4200280	5030	5030	5030	5030	0
485	20250508	104900	4200280	5030	5030	5030	5030	0
486	20250508	104800	4200280	5030	5030	5030	5030	0
487	20250508	104700	4200280	5030	5030	5030	5030	0
488	20250508	104600	4200280	5030	5030	5030	5030	0
489	20250508	104500	4200280	5030	5030	5030	5030	0
490	20250508	104400	4200280	5030	5030	5030	5030	0
491	20250508	104300	4200280	5030	5030	5030	5030	0
492	20250508	104200	4200280	5030	5030	5030	5030	0
493	20250508	104100	4200280	5030	5030	5030	5030	0
494	20250508	104000	4200280	5030	5030	5030	5030	13
495	20250508	103900	4134890	5050	5050	5050	5050	0
496	20250508	103800	4134890	5050	5050	5050	5050	0
497	20250508	103700	4134890	5050	5050	5050	5050	0
498	20250508	103600	4134890	5050	5050	5050	5050	0
499	20250508	103500	4134890	5050	5050	5050	5050	0
500	20250508	103400	4134890	5050	5050	5050	5050	0
501	20250508	103300	4134890	5050	5050	5050	5050	0
502	20250508	103200	4134890	5050	5050	5050	5050	0
503	20250508	103100	4134890	5050	5050	5050	5050	0
504	20250508	103000	4134890	5050	5050	5050	5050	0
505	20250508	102900	4134890	5050	5050	5050	5050	0
506	20250508	102800	4134890	5050	5050	5050	5050	0
507	20250508	102700	4134890	5050	5050	5050	5050	0
508	20250508	102600	4134890	5050	5050	5050	5050	0
509	20250508	102500	4134890	5050	5050	5050	5050	0
510	20250508	102400	4134890	5050	5050	5050	5050	0
511	20250508	102300	4134890	5050	5050	5050	5050	0
512	20250508	102200	4134890	5050	5050	5050	5050	0
513	20250508	102100	4134890	5050	5050	5050	5050	0
514	20250508	102000	4134890	5050	5050	5050	5050	0
515	20250508	101900	4134890	5050	5050	5050	5050	0
516	20250508	101800	4134890	5050	5050	5050	5050	0
517	20250508	101700	4134890	5050	5050	5050	5050	0
518	20250508	101600	4134890	5050	5050	5050	5050	0
519	20250508	101500	4134890	5050	5050	5050	5050	0
520	20250508	101400	4134890	5050	5050	5050	5050	0
521	20250508	101300	4134890	5050	5050	5050	5050	0
522	20250508	101200	4134890	5050	5050	5050	5050	0
523	20250508	101100	4134890	5050	5050	5050	5050	0
524	20250508	101000	4134890	5050	5050	5050	5050	0
525	20250508	100900	4134890	5050	5050	5050	5050	2
526	20250508	100800	4124790	5050	5050	5050	5050	0
527	20250508	100700	4124790	5050	5050	5050	5050	0
528	20250508	100600	4124790	5050	5050	5050	5050	0
529	20250508	100500	4124790	5050	5050	5050	5050	0
530	20250508	100400	4124790	5050	5050	5050	5050	0
531	20250508	100300	4124790	5050	5050	5050	5050	2
532	20250508	100200	4114690	5020	5020	5020	5020	0
533	20250508	100100	4114690	5020	5020	5020	5020	0
534	20250508	100000	4114690	5020	5020	5020	5020	0
535	20250508	095900	4114690	5020	5020	5020	5020	0
536	20250508	095800	4114690	5020	5020	5020	5020	9
537	20250508	095700	4069510	5010	5010	5010	5010	0
538	20250508	095600	4069510	5010	5020	5020	5010	9
539	20250508	095500	4024360	5030	5030	5030	5030	0
540	20250508	095400	4024360	5030	5030	5030	5030	0
541	20250508	095300	4024360	5030	5030	5030	5030	0
542	20250508	095200	4024360	5030	5030	5030	5030	0
543	20250508	095100	4024360	5030	5030	5030	5030	0
544	20250508	095000	4024360	5030	5030	5030	5030	0
545	20250508	094900	4024360	5030	5030	5030	5030	0
546	20250508	094800	4024360	5030	5030	5030	5030	0
547	20250508	094700	4024360	5030	5030	5030	5030	0
548	20250508	094600	4024360	5030	5030	5030	5030	0
549	20250508	094500	4024360	5030	5030	5030	5030	0
550	20250508	094400	4024360	5030	5030	5030	5030	0
551	20250508	094300	4024360	5030	5030	5030	5030	0
552	20250508	094200	4024360	5030	5030	5030	5030	9
553	20250508	094100	3979090	5030	5030	5030	5030	0
554	20250508	094000	3979090	5030	5030	5030	5030	0
555	20250508	093900	3979090	5030	5030	5030	5030	0
556	20250508	093800	3979090	5030	5040	5040	5030	3
557	20250508	093700	3963990	5050	5050	5050	5050	0
558	20250508	093600	3963990	5050	5050	5050	5050	398
559	20250508	093500	1954090	5060	5060	5060	5060	0
560	20250508	093400	1954090	5060	5060	5060	5060	0
561	20250508	093300	1954090	5060	5060	5060	5060	0
562	20250508	093200	1954090	5060	5060	5060	5060	0
563	20250508	093100	1954090	5060	5060	5060	5060	0
564	20250508	093000	1954090	5060	5060	5060	5060	1
565	20250508	092900	1949030	5040	5040	5040	5040	0
566	20250508	092800	1949030	5040	5040	5040	5040	100
567	20250508	092700	1445030	5040	5040	5040	5040	0
568	20250508	092600	1445030	5040	5040	5040	5040	0
569	20250508	092500	1445030	5040	5040	5040	5040	0
570	20250508	092400	1445030	5040	5040	5040	5040	0
571	20250508	092300	1445030	5040	5040	5040	5040	0
572	20250508	092200	1445030	5040	5040	5040	5040	0
573	20250508	092100	1445030	5040	5040	5040	5040	0
574	20250508	092000	1445030	5040	5040	5040	5040	0
575	20250508	091900	1445030	5040	5040	5040	5040	0
576	20250508	091800	1445030	5040	5040	5040	5040	62
577	20250508	091700	1132550	5040	5040	5040	5040	0
578	20250508	091600	1132550	5040	5040	5040	5040	41
579	20250508	091500	925910	5040	5040	5040	5040	0
580	20250508	091400	925910	5040	5040	5040	5040	0
581	20250508	091300	925910	5040	5040	5040	5040	0
582	20250508	091200	925910	5040	5030	5040	5030	8
583	20250508	091100	885660	5030	5030	5030	5030	3
584	20250508	091000	870570	5000	5000	5000	5000	0
585	20250508	090900	870570	5000	5000	5000	5000	0
586	20250508	090800	870570	5000	5000	5000	5000	0
587	20250508	090700	870570	5000	5000	5000	5000	112
588	20250508	090600	310570	5000	5010	5010	5000	62
589	20250508	090500	0	5010	5010	5010	5010	0
590	20250508	090400	0	5010	5010	5010	5010	0
591	20250508	090300	0	5010	5010	5010	5010	0
592	20250508	090200	0	5010	5010	5010	5010	0
593	20250508	090100	0	5010	5010	5010	5010	0
594	20250508	090000	0	5010	5010	5010	5010	0