KissMeData/153710/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	201000	19802360	5260	5260	5260	5260	260
3	20250502	200900	19802360	5260	5260	5260	5260	0
4	20250502	200800	19802360	5260	5260	5260	5260	0
5	20250502	200700	19802360	5260	5260	5260	5260	0
6	20250502	200600	19802360	5260	5260	5260	5260	0
7	20250502	200500	19802360	5260	5260	5260	5260	0
8	20250502	200400	19802360	5260	5260	5260	5260	0
9	20250502	200300	19802360	5260	5260	5260	5260	0
10	20250502	200200	19802360	5260	5260	5260	5260	0
11	20250502	200100	19802360	5260	5260	5260	5260	0
12	20250502	200000	19802360	5260	5260	5260	5260	0
13	20250502	195900	19802360	5260	5260	5260	5260	0
14	20250502	195800	19802360	5260	5260	5260	5260	0
15	20250502	195700	19802360	5260	5260	5260	5260	0
16	20250502	195600	19802360	5260	5260	5260	5260	0
17	20250502	195500	19802360	5260	5260	5260	5260	0
18	20250502	195400	19802360	5260	5260	5260	5260	0
19	20250502	195300	19802360	5260	5260	5260	5260	0
20	20250502	195200	19802360	5260	5260	5260	5260	0
21	20250502	195100	19802360	5260	5260	5260	5260	0
22	20250502	195000	19802360	5260	5260	5260	5260	0
23	20250502	194900	19802360	5260	5260	5260	5260	0
24	20250502	194800	19802360	5260	5260	5260	5260	0
25	20250502	194700	19802360	5260	5260	5260	5260	0
26	20250502	194600	19802360	5260	5260	5260	5260	0
27	20250502	194500	19802360	5260	5260	5260	5260	0
28	20250502	194400	19802360	5260	5260	5260	5260	0
29	20250502	194300	19802360	5260	5260	5260	5260	0
30	20250502	194200	19802360	5260	5260	5260	5260	0
31	20250502	194100	19802360	5260	5260	5260	5260	0
32	20250502	194000	19802360	5260	5260	5260	5260	260
33	20250502	193900	19802360	5260	5260	5260	5260	0
34	20250502	193800	19802360	5260	5260	5260	5260	0
35	20250502	193700	19802360	5260	5260	5260	5260	0
36	20250502	193600	19802360	5260	5260	5260	5260	0
37	20250502	193500	19802360	5260	5260	5260	5260	0
38	20250502	193400	19802360	5260	5260	5260	5260	0
39	20250502	193300	19802360	5260	5260	5260	5260	0
40	20250502	193200	19802360	5260	5260	5260	5260	0
41	20250502	193100	19802360	5260	5260	5260	5260	0
42	20250502	193000	19802360	5260	5260	5260	5260	0
43	20250502	192900	19802360	5260	5260	5260	5260	0
44	20250502	192800	19802360	5260	5260	5260	5260	0
45	20250502	192700	19802360	5260	5260	5260	5260	0
46	20250502	192600	19802360	5260	5260	5260	5260	0
47	20250502	192500	19802360	5260	5260	5260	5260	0
48	20250502	192400	19802360	5260	5260	5260	5260	0
49	20250502	192300	19802360	5260	5260	5260	5260	0
50	20250502	192200	19802360	5260	5260	5260	5260	0
51	20250502	192100	19802360	5260	5260	5260	5260	0
52	20250502	192000	19802360	5260	5260	5260	5260	0
53	20250502	191900	19802360	5260	5260	5260	5260	0
54	20250502	191800	19802360	5260	5260	5260	5260	0
55	20250502	191700	19802360	5260	5260	5260	5260	0
56	20250502	191600	19802360	5260	5260	5260	5260	0
57	20250502	191500	19802360	5260	5260	5260	5260	0
58	20250502	191400	19802360	5260	5260	5260	5260	0
59	20250502	191300	19802360	5260	5260	5260	5260	0
60	20250502	191200	19802360	5260	5260	5260	5260	0
61	20250502	191100	19802360	5260	5260	5260	5260	0
62	20250502	191000	19802360	5260	5260	5260	5260	260
63	20250502	190900	19802360	5260	5260	5260	5260	0
64	20250502	190800	19802360	5260	5260	5260	5260	0
65	20250502	190700	19802360	5260	5260	5260	5260	0
66	20250502	190600	19802360	5260	5260	5260	5260	0
67	20250502	190500	19802360	5260	5260	5260	5260	0
68	20250502	190400	19802360	5260	5260	5260	5260	0
69	20250502	190300	19802360	5260	5260	5260	5260	0
70	20250502	190200	19802360	5260	5260	5260	5260	0
71	20250502	190100	19802360	5260	5260	5260	5260	0
72	20250502	190000	19802360	5260	5260	5260	5260	0
73	20250502	185900	19802360	5260	5260	5260	5260	0
74	20250502	185800	19802360	5260	5260	5260	5260	0
75	20250502	185700	19802360	5260	5260	5260	5260	0
76	20250502	185600	19802360	5260	5260	5260	5260	0
77	20250502	185500	19802360	5260	5260	5260	5260	0
78	20250502	185400	19802360	5260	5260	5260	5260	0
79	20250502	185300	19802360	5260	5260	5260	5260	0
80	20250502	185200	19802360	5260	5260	5260	5260	0
81	20250502	185100	19802360	5260	5260	5260	5260	0
82	20250502	185000	19802360	5260	5260	5260	5260	0
83	20250502	184900	19802360	5260	5260	5260	5260	0
84	20250502	184800	19802360	5260	5260	5260	5260	0
85	20250502	184700	19802360	5260	5260	5260	5260	0
86	20250502	184600	19802360	5260	5260	5260	5260	0
87	20250502	184500	19802360	5260	5260	5260	5260	0
88	20250502	184400	19802360	5260	5260	5260	5260	0
89	20250502	184300	19802360	5260	5260	5260	5260	0
90	20250502	184200	19802360	5260	5260	5260	5260	0
91	20250502	184100	19802360	5260	5260	5260	5260	0
92	20250502	184000	19802360	5260	5260	5260	5260	260
93	20250502	183900	19802360	5260	5260	5260	5260	0
94	20250502	183800	19802360	5260	5260	5260	5260	0
95	20250502	183700	19802360	5260	5260	5260	5260	0
96	20250502	183600	19802360	5260	5260	5260	5260	0
97	20250502	183500	19802360	5260	5260	5260	5260	0
98	20250502	183400	19802360	5260	5260	5260	5260	0
99	20250502	183300	19802360	5260	5260	5260	5260	0
100	20250502	183200	19802360	5260	5260	5260	5260	0
101	20250502	183100	19802360	5260	5260	5260	5260	0
102	20250502	183000	19802360	5260	5260	5260	5260	0
103	20250502	182900	19802360	5260	5260	5260	5260	0
104	20250502	182800	19802360	5260	5260	5260	5260	0
105	20250502	182700	19802360	5260	5260	5260	5260	0
106	20250502	182600	19802360	5260	5260	5260	5260	0
107	20250502	182500	19802360	5260	5260	5260	5260	0
108	20250502	182400	19802360	5260	5260	5260	5260	0
109	20250502	182300	19802360	5260	5260	5260	5260	0
110	20250502	182200	19802360	5260	5260	5260	5260	0
111	20250502	182100	19802360	5260	5260	5260	5260	0
112	20250502	182000	19802360	5260	5260	5260	5260	0
113	20250502	181900	19802360	5260	5260	5260	5260	0
114	20250502	181800	19802360	5260	5260	5260	5260	0
115	20250502	181700	19802360	5260	5260	5260	5260	0
116	20250502	181600	19802360	5260	5260	5260	5260	0
117	20250502	181500	19802360	5260	5260	5260	5260	0
118	20250502	181400	19802360	5260	5260	5260	5260	0
119	20250502	181300	19802360	5260	5260	5260	5260	0
120	20250502	181200	19802360	5260	5260	5260	5260	0
121	20250502	181100	19802360	5260	5260	5260	5260	0
122	20250502	181000	19802360	5260	5260	5260	5260	260
123	20250502	180900	19802360	5260	5260	5260	5260	0
124	20250502	180800	19802360	5260	5260	5260	5260	0
125	20250502	180700	19802360	5260	5260	5260	5260	0
126	20250502	180600	19802360	5260	5260	5260	5260	0
127	20250502	180500	19802360	5260	5260	5260	5260	0
128	20250502	180400	19802360	5260	5260	5260	5260	0
129	20250502	180300	19802360	5260	5260	5260	5260	0
130	20250502	180200	19802360	5260	5260	5260	5260	0
131	20250502	180100	19802360	5260	5260	5260	5260	0
132	20250502	180000	19802360	5260	5260	5260	5260	0
133	20250502	175900	19802360	5260	5260	5260	5260	0
134	20250502	175800	19802360	5260	5260	5260	5260	0
135	20250502	175700	19802360	5260	5260	5260	5260	0
136	20250502	175600	19802360	5260	5260	5260	5260	0
137	20250502	175500	19802360	5260	5260	5260	5260	0
138	20250502	175400	19802360	5260	5260	5260	5260	0
139	20250502	175300	19802360	5260	5260	5260	5260	0
140	20250502	175200	19802360	5260	5260	5260	5260	0
141	20250502	175100	19802360	5260	5260	5260	5260	0
142	20250502	175000	19802360	5260	5260	5260	5260	0
143	20250502	174900	19802360	5260	5260	5260	5260	0
144	20250502	174800	19802360	5260	5260	5260	5260	0
145	20250502	174700	19802360	5260	5260	5260	5260	0
146	20250502	174600	19802360	5260	5260	5260	5260	0
147	20250502	174500	19802360	5260	5260	5260	5260	0
148	20250502	174400	19802360	5260	5260	5260	5260	0
149	20250502	174300	19802360	5260	5260	5260	5260	0
150	20250502	174200	19802360	5260	5260	5260	5260	0
151	20250502	174100	19802360	5260	5260	5260	5260	0
152	20250502	174000	19802360	5260	5260	5260	5260	260
153	20250502	173900	19802360	5260	5260	5260	5260	0
154	20250502	173800	19802360	5260	5260	5260	5260	0
155	20250502	173700	19802360	5260	5260	5260	5260	0
156	20250502	173600	19802360	5260	5260	5260	5260	0
157	20250502	173500	19802360	5260	5260	5260	5260	0
158	20250502	173400	19802360	5260	5260	5260	5260	0
159	20250502	173300	19802360	5260	5260	5260	5260	0
160	20250502	173200	19802360	5260	5260	5260	5260	0
161	20250502	173100	19802360	5260	5260	5260	5260	0
162	20250502	173000	19802360	5260	5260	5260	5260	0
163	20250502	172900	19802360	5260	5260	5260	5260	0
164	20250502	172800	19802360	5260	5260	5260	5260	0
165	20250502	172700	19802360	5260	5260	5260	5260	0
166	20250502	172600	19802360	5260	5260	5260	5260	0
167	20250502	172500	19802360	5260	5260	5260	5260	0
168	20250502	172400	19802360	5260	5260	5260	5260	0
169	20250502	172300	19802360	5260	5260	5260	5260	0
170	20250502	172200	19802360	5260	5260	5260	5260	0
171	20250502	172100	19802360	5260	5260	5260	5260	0
172	20250502	172000	19802360	5260	5260	5260	5260	0
173	20250502	171900	19802360	5260	5260	5260	5260	0
174	20250502	171800	19802360	5260	5260	5260	5260	0
175	20250502	171700	19802360	5260	5260	5260	5260	0
176	20250502	171600	19802360	5260	5260	5260	5260	0
177	20250502	171500	19802360	5260	5260	5260	5260	0
178	20250502	171400	19802360	5260	5260	5260	5260	0
179	20250502	171300	19802360	5260	5260	5260	5260	0
180	20250502	171200	19802360	5260	5260	5260	5260	0
181	20250502	171100	19802360	5260	5260	5260	5260	0
182	20250502	171000	19802360	5260	5260	5260	5260	260
183	20250502	170900	19802360	5260	5260	5260	5260	0
184	20250502	170800	19802360	5260	5260	5260	5260	0
185	20250502	170700	19802360	5260	5260	5260	5260	0
186	20250502	170600	19802360	5260	5260	5260	5260	0
187	20250502	170500	19802360	5260	5260	5260	5260	0
188	20250502	170400	19802360	5260	5260	5260	5260	0
189	20250502	170300	19802360	5260	5260	5260	5260	0
190	20250502	170200	19802360	5260	5260	5260	5260	0
191	20250502	170100	19802360	5260	5260	5260	5260	0
192	20250502	170000	19802360	5260	5260	5260	5260	0
193	20250502	165900	19802360	5260	5260	5260	5260	0
194	20250502	165800	19802360	5260	5260	5260	5260	0
195	20250502	165700	19802360	5260	5260	5260	5260	0
196	20250502	165600	19802360	5260	5260	5260	5260	0
197	20250502	165500	19802360	5260	5260	5260	5260	0
198	20250502	165400	19802360	5260	5260	5260	5260	0
199	20250502	165300	19802360	5260	5260	5260	5260	0
200	20250502	165200	19802360	5260	5260	5260	5260	0
201	20250502	165100	19802360	5260	5260	5260	5260	0
202	20250502	165000	19802360	5260	5260	5260	5260	0
203	20250502	164900	19802360	5260	5260	5260	5260	0
204	20250502	164800	19802360	5260	5260	5260	5260	0
205	20250502	164700	19802360	5260	5260	5260	5260	0
206	20250502	164600	19802360	5260	5260	5260	5260	0
207	20250502	164500	19802360	5260	5260	5260	5260	0
208	20250502	164400	19802360	5260	5260	5260	5260	0
209	20250502	164300	19802360	5260	5260	5260	5260	0
210	20250502	164200	19802360	5260	5260	5260	5260	0
211	20250502	164100	19802360	5260	5260	5260	5260	0
212	20250502	164000	19802360	5260	5260	5260	5260	260
213	20250502	163900	19802360	5260	5260	5260	5260	0
214	20250502	163800	19802360	5260	5260	5260	5260	0
215	20250502	163700	19802360	5260	5260	5260	5260	0
216	20250502	163600	19802360	5260	5260	5260	5260	0
217	20250502	163500	19802360	5260	5260	5260	5260	0
218	20250502	163400	19802360	5260	5260	5260	5260	0
219	20250502	163300	19802360	5260	5260	5260	5260	0
220	20250502	163200	19802360	5260	5260	5260	5260	0
221	20250502	163100	19802360	5260	5260	5260	5260	0
222	20250502	163000	19802360	5260	5260	5260	5260	0
223	20250502	162900	19802360	5260	5260	5260	5260	0
224	20250502	162800	19802360	5260	5260	5260	5260	0
225	20250502	162700	19802360	5260	5260	5260	5260	0
226	20250502	162600	19802360	5260	5260	5260	5260	0
227	20250502	162500	19802360	5260	5260	5260	5260	0
228	20250502	162400	19802360	5260	5260	5260	5260	0
229	20250502	162300	19802360	5260	5260	5260	5260	0
230	20250502	162200	19802360	5260	5260	5260	5260	0
231	20250502	162100	19802360	5260	5260	5260	5260	0
232	20250502	162000	19802360	5260	5260	5260	5260	0
233	20250502	161900	19802360	5260	5260	5260	5260	0
234	20250502	161800	19802360	5260	5260	5260	5260	0
235	20250502	161700	19802360	5260	5260	5260	5260	0
236	20250502	161600	19802360	5260	5260	5260	5260	0
237	20250502	161500	19802360	5260	5260	5260	5260	0
238	20250502	161400	19802360	5260	5260	5260	5260	0
239	20250502	161300	19802360	5260	5260	5260	5260	0
240	20250502	161200	19802360	5260	5260	5260	5260	0
241	20250502	161100	19802360	5260	5260	5260	5260	0
242	20250502	161000	19802360	5260	5260	5260	5260	260
243	20250502	160900	19802360	5260	5260	5260	5260	0
244	20250502	160800	19802360	5260	5260	5260	5260	0
245	20250502	160700	19802360	5260	5260	5260	5260	0
246	20250502	160600	19802360	5260	5260	5260	5260	0
247	20250502	160500	19802360	5260	5260	5260	5260	0
248	20250502	160400	19802360	5260	5260	5260	5260	0
249	20250502	160300	19802360	5260	5260	5260	5260	0
250	20250502	160200	19802360	5260	5260	5260	5260	0
251	20250502	160100	19802360	5260	5260	5260	5260	0
252	20250502	160000	19802360	5260	5260	5260	5260	0
253	20250502	155900	19802360	5260	5260	5260	5260	0
254	20250502	155800	19802360	5260	5260	5260	5260	0
255	20250502	155700	19802360	5260	5260	5260	5260	0
256	20250502	155600	19802360	5260	5260	5260	5260	0
257	20250502	155500	19802360	5260	5260	5260	5260	0
258	20250502	155400	19802360	5260	5260	5260	5260	0
259	20250502	155300	19802360	5260	5260	5260	5260	0
260	20250502	155200	19802360	5260	5260	5260	5260	0
261	20250502	155100	19802360	5260	5260	5260	5260	0
262	20250502	155000	19802360	5260	5260	5260	5260	0
263	20250502	154900	19802360	5260	5260	5260	5260	0
264	20250502	154800	19802360	5260	5260	5260	5260	0
265	20250502	154700	19802360	5260	5260	5260	5260	0
266	20250502	154600	19802360	5260	5260	5260	5260	0
267	20250502	154500	19802360	5260	5260	5260	5260	0
268	20250502	154400	19802360	5260	5260	5260	5260	0
269	20250502	154300	19802360	5260	5260	5260	5260	0
270	20250502	154200	19802360	5260	5260	5260	5260	0
271	20250502	154100	19802360	5260	5260	5260	5260	0
272	20250502	154000	19802360	5260	5260	5260	5260	260
273	20250502	153900	19802360	5260	5260	5260	5260	0
274	20250502	153800	19802360	5260	5260	5260	5260	0
275	20250502	153700	19802360	5260	5260	5260	5260	0
276	20250502	153600	19802360	5260	5260	5260	5260	0
277	20250502	153500	19802360	5260	5260	5260	5260	0
278	20250502	153400	19802360	5260	5260	5260	5260	0
279	20250502	153300	19802360	5260	5260	5260	5260	0
280	20250502	153200	19802360	5260	5260	5260	5260	0
281	20250502	153100	19802360	5260	5260	5260	5260	0
282	20250502	153000	19802360	5260	5260	5260	5260	260
283	20250502	152900	18434760	5250	5250	5250	5250	0
284	20250502	152800	18434760	5250	5250	5250	5250	0
285	20250502	152700	18434760	5250	5250	5250	5250	0
286	20250502	152600	18434760	5250	5250	5250	5250	0
287	20250502	152500	18434760	5250	5250	5250	5250	0
288	20250502	152400	18434760	5250	5250	5250	5250	0
289	20250502	152300	18434760	5250	5250	5250	5250	0
290	20250502	152200	18434760	5250	5250	5250	5250	0
291	20250502	152100	18434760	5250	5250	5250	5250	0
292	20250502	152000	18434760	5250	5250	5250	5250	0
293	20250502	151900	18434760	5250	5250	5250	5250	0
294	20250502	151800	18434760	5250	5250	5250	5250	0
295	20250502	151700	18434760	5250	5250	5250	5250	0
296	20250502	151600	18434760	5250	5250	5250	5250	0
297	20250502	151500	18434760	5250	5250	5250	5250	0
298	20250502	151400	18434760	5250	5240	5250	5240	2
299	20250502	151300	18424270	5220	5220	5220	5220	0
300	20250502	151200	18424270	5220	5220	5220	5220	0
301	20250502	151100	18424270	5220	5220	5220	5220	0
302	20250502	151000	18424270	5220	5220	5220	5220	0
303	20250502	150900	18424270	5220	5220	5220	5220	6
304	20250502	150800	18392950	5260	5260	5260	5260	0
305	20250502	150700	18392950	5260	5260	5260	5260	0
306	20250502	150600	18392950	5260	5260	5260	5260	0
307	20250502	150500	18392950	5260	5260	5260	5260	0
308	20250502	150400	18392950	5260	5260	5260	5260	0
309	20250502	150300	18392950	5260	5260	5260	5260	0
310	20250502	150200	18392950	5260	5260	5260	5260	0
311	20250502	150100	18392950	5260	5260	5260	5260	0
312	20250502	150000	18392950	5260	5260	5260	5260	0
313	20250502	145900	18392950	5260	5260	5260	5260	0
314	20250502	145800	18392950	5260	5260	5260	5260	0
315	20250502	145700	18392950	5260	5260	5260	5260	0
316	20250502	145600	18392950	5260	5260	5260	5260	0
317	20250502	145500	18392950	5260	5260	5260	5260	0
318	20250502	145400	18392950	5260	5260	5260	5260	0
319	20250502	145300	18392950	5260	5260	5260	5260	0
320	20250502	145200	18392950	5260	5260	5260	5260	0
321	20250502	145100	18392950	5260	5260	5260	5260	0
322	20250502	145000	18392950	5260	5260	5260	5260	0
323	20250502	144900	18392950	5260	5260	5260	5260	0
324	20250502	144800	18392950	5260	5260	5260	5260	0
325	20250502	144700	18392950	5260	5260	5260	5260	0
326	20250502	144600	18392950	5260	5260	5260	5260	0
327	20250502	144500	18392950	5260	5260	5260	5260	0
328	20250502	144400	18392950	5260	5260	5260	5260	0
329	20250502	144300	18392950	5260	5260	5260	5260	0
330	20250502	144200	18392950	5260	5260	5260	5260	0
331	20250502	144100	18392950	5260	5260	5260	5260	0
332	20250502	144000	18392950	5260	5260	5260	5260	0
333	20250502	143900	18392950	5260	5260	5260	5260	0
334	20250502	143800	18392950	5260	5260	5260	5260	0
335	20250502	143700	18392950	5260	5260	5260	5260	0
336	20250502	143600	18392950	5260	5260	5260	5260	0
337	20250502	143500	18392950	5260	5260	5260	5260	0
338	20250502	143400	18392950	5260	5260	5260	5260	0
339	20250502	143300	18392950	5260	5260	5260	5260	0
340	20250502	143200	18392950	5260	5260	5260	5260	0
341	20250502	143100	18392950	5260	5230	5260	5230	4
342	20250502	143000	18372000	5230	5230	5230	5230	0
343	20250502	142900	18372000	5230	5230	5230	5230	0
344	20250502	142800	18372000	5230	5230	5230	5230	193
345	20250502	142700	17362610	5230	5230	5230	5230	0
346	20250502	142600	17362610	5230	5230	5230	5230	0
347	20250502	142500	17362610	5230	5230	5230	5230	0
348	20250502	142400	17362610	5230	5230	5230	5230	0
349	20250502	142300	17362610	5230	5230	5230	5230	0
350	20250502	142200	17362610	5230	5230	5230	5230	0
351	20250502	142100	17362610	5230	5230	5230	5230	0
352	20250502	142000	17362610	5230	5230	5230	5230	0
353	20250502	141900	17362610	5230	5260	5260	5230	2
354	20250502	141800	17352120	5260	5260	5260	5260	0
355	20250502	141700	17352120	5260	5260	5260	5260	0
356	20250502	141600	17352120	5260	5260	5260	5260	0
357	20250502	141500	17352120	5260	5260	5260	5260	0
358	20250502	141400	17352120	5260	5260	5260	5260	0
359	20250502	141300	17352120	5260	5260	5260	5260	0
360	20250502	141200	17352120	5260	5260	5260	5260	0
361	20250502	141100	17352120	5260	5260	5260	5260	0
362	20250502	141000	17352120	5260	5260	5260	5260	0
363	20250502	140900	17352120	5260	5260	5260	5260	0
364	20250502	140800	17352120	5260	5260	5260	5260	0
365	20250502	140700	17352120	5260	5260	5260	5260	0
366	20250502	140600	17352120	5260	5260	5260	5260	0
367	20250502	140500	17352120	5260	5260	5260	5260	0
368	20250502	140400	17352120	5260	5260	5260	5260	0
369	20250502	140300	17352120	5260	5260	5260	5260	0
370	20250502	140200	17352120	5260	5260	5260	5260	0
371	20250502	140100	17352120	5260	5260	5260	5260	0
372	20250502	140000	17352120	5260	5260	5260	5260	0
373	20250502	135900	17352120	5260	5260	5260	5260	0
374	20250502	135800	17352120	5260	5260	5260	5260	0
375	20250502	135700	17352120	5260	5260	5260	5260	0
376	20250502	135600	17352120	5260	5260	5260	5260	0
377	20250502	135500	17352120	5260	5260	5260	5260	0
378	20250502	135400	17352120	5260	5260	5260	5260	0
379	20250502	135300	17352120	5260	5260	5260	5260	0
380	20250502	135200	17352120	5260	5260	5260	5260	72
381	20250502	135100	16973400	5260	5260	5260	5260	0
382	20250502	135000	16973400	5260	5260	5260	5260	0
383	20250502	134900	16973400	5260	5260	5260	5260	0
384	20250502	134800	16973400	5260	5260	5260	5260	0
385	20250502	134700	16973400	5260	5260	5260	5260	0
386	20250502	134600	16973400	5260	5260	5260	5260	0
387	20250502	134500	16973400	5260	5260	5260	5260	0
388	20250502	134400	16973400	5260	5260	5260	5260	0
389	20250502	134300	16973400	5260	5260	5260	5260	0
390	20250502	134200	16973400	5260	5260	5260	5260	0
391	20250502	134100	16973400	5260	5260	5260	5260	0
392	20250502	134000	16973400	5260	5260	5260	5260	0
393	20250502	133900	16973400	5260	5260	5260	5260	0
394	20250502	133800	16973400	5260	5260	5260	5260	9
395	20250502	133700	16926060	5260	5260	5260	5260	0
396	20250502	133600	16926060	5260	5260	5260	5260	0
397	20250502	133500	16926060	5260	5260	5260	5260	0
398	20250502	133400	16926060	5260	5260	5260	5260	0
399	20250502	133300	16926060	5260	5260	5260	5260	0
400	20250502	133200	16926060	5260	5260	5260	5260	0
401	20250502	133100	16926060	5260	5260	5260	5260	0
402	20250502	133000	16926060	5260	5260	5260	5260	1
403	20250502	132900	16920800	5260	5260	5260	5260	0
404	20250502	132800	16920800	5260	5260	5260	5260	0
405	20250502	132700	16920800	5260	5260	5260	5260	0
406	20250502	132600	16920800	5260	5260	5260	5260	0
407	20250502	132500	16920800	5260	5260	5260	5260	0
408	20250502	132400	16920800	5260	5260	5260	5260	0
409	20250502	132300	16920800	5260	5260	5260	5260	0
410	20250502	132200	16920800	5260	5260	5260	5260	0
411	20250502	132100	16920800	5260	5260	5260	5260	0
412	20250502	132000	16920800	5260	5260	5260	5260	0
413	20250502	131900	16920800	5260	5260	5260	5260	0
414	20250502	131800	16920800	5260	5260	5260	5260	0
415	20250502	131700	16920800	5260	5260	5260	5260	0
416	20250502	131600	16920800	5260	5260	5260	5260	0
417	20250502	131500	16920800	5260	5260	5260	5260	0
418	20250502	131400	16920800	5260	5260	5260	5260	0
419	20250502	131300	16920800	5260	5260	5260	5260	0
420	20250502	131200	16920800	5260	5260	5260	5260	0
421	20250502	131100	16920800	5260	5260	5260	5260	0
422	20250502	131000	16920800	5260	5260	5260	5260	0
423	20250502	130900	16920800	5260	5260	5260	5260	0
424	20250502	130800	16920800	5260	5260	5260	5260	0
425	20250502	130700	16920800	5260	5260	5260	5260	0
426	20250502	130600	16920800	5260	5260	5260	5260	0
427	20250502	130500	16920800	5260	5260	5260	5260	0
428	20250502	130400	16920800	5260	5260	5260	5260	0
429	20250502	130300	16920800	5260	5260	5260	5260	0
430	20250502	130200	16920800	5260	5260	5260	5260	0
431	20250502	130100	16920800	5260	5260	5260	5260	85
432	20250502	130000	16473700	5260	5260	5260	5260	0
433	20250502	125900	16473700	5260	5260	5260	5260	0
434	20250502	125800	16473700	5260	5260	5260	5260	0
435	20250502	125700	16473700	5260	5260	5260	5260	0
436	20250502	125600	16473700	5260	5260	5260	5260	0
437	20250502	125500	16473700	5260	5260	5260	5260	0
438	20250502	125400	16473700	5260	5260	5260	5260	0
439	20250502	125300	16473700	5260	5260	5260	5260	0
440	20250502	125200	16473700	5260	5260	5260	5260	0
441	20250502	125100	16473700	5260	5260	5260	5260	0
442	20250502	125000	16473700	5260	5260	5260	5260	0
443	20250502	124900	16473700	5260	5260	5260	5260	0
444	20250502	124800	16473700	5260	5260	5260	5260	0
445	20250502	124700	16473700	5260	5260	5260	5260	0
446	20250502	124600	16473700	5260	5260	5260	5260	0
447	20250502	124500	16473700	5260	5260	5260	5260	0
448	20250502	124400	16473700	5260	5260	5260	5260	0
449	20250502	124300	16473700	5260	5260	5260	5260	0
450	20250502	124200	16473700	5260	5260	5260	5260	0
451	20250502	124100	16473700	5260	5260	5260	5260	0
452	20250502	124000	16473700	5260	5260	5260	5260	0
453	20250502	123900	16473700	5260	5260	5260	5260	3
454	20250502	123800	16457920	5260	5260	5260	5260	0
455	20250502	123700	16457920	5260	5260	5260	5260	0
456	20250502	123600	16457920	5260	5260	5260	5260	0
457	20250502	123500	16457920	5260	5260	5260	5260	0
458	20250502	123400	16457920	5260	5260	5260	5260	8
459	20250502	123300	16415840	5260	5260	5260	5260	0
460	20250502	123200	16415840	5260	5260	5260	5260	3
461	20250502	123100	16400060	5250	5250	5250	5250	0
462	20250502	123000	16400060	5250	5250	5250	5250	0
463	20250502	122900	16400060	5250	5250	5250	5250	0
464	20250502	122800	16400060	5250	5260	5260	5250	44
465	20250502	122700	16168630	5250	5250	5250	5250	0
466	20250502	122600	16168630	5250	5250	5250	5250	0
467	20250502	122500	16168630	5250	5250	5250	5250	0
468	20250502	122400	16168630	5250	5250	5250	5250	0
469	20250502	122300	16168630	5250	5250	5250	5250	0
470	20250502	122200	16168630	5250	5250	5250	5250	0
471	20250502	122100	16168630	5250	5250	5250	5250	0
472	20250502	122000	16168630	5250	5250	5250	5250	0
473	20250502	121900	16168630	5250	5250	5250	5250	0
474	20250502	121800	16168630	5250	5250	5250	5250	0
475	20250502	121700	16168630	5250	5250	5250	5250	0
476	20250502	121600	16168630	5250	5250	5250	5250	0
477	20250502	121500	16168630	5250	5250	5250	5250	0
478	20250502	121400	16168630	5250	5250	5250	5250	0
479	20250502	121300	16168630	5250	5250	5250	5250	0
480	20250502	121200	16168630	5250	5250	5250	5250	0
481	20250502	121100	16168630	5250	5250	5250	5250	0
482	20250502	121000	16168630	5250	5250	5250	5250	0
483	20250502	120900	16168630	5250	5250	5250	5250	0
484	20250502	120800	16168630	5250	5250	5250	5250	0
485	20250502	120700	16168630	5250	5250	5250	5250	0
486	20250502	120600	16168630	5250	5250	5250	5250	0
487	20250502	120500	16168630	5250	5250	5250	5250	0
488	20250502	120400	16168630	5250	5250	5250	5250	0
489	20250502	120300	16168630	5250	5250	5250	5250	0
490	20250502	120200	16168630	5250	5250	5250	5250	0
491	20250502	120100	16168630	5250	5250	5250	5250	0
492	20250502	120000	16168630	5250	5250	5250	5250	0
493	20250502	115900	16168630	5250	5250	5250	5250	0
494	20250502	115800	16168630	5250	5250	5250	5250	0
495	20250502	115700	16168630	5250	5250	5250	5250	0
496	20250502	115600	16168630	5250	5250	5250	5250	0
497	20250502	115500	16168630	5250	5250	5250	5250	0
498	20250502	115400	16168630	5250	5250	5250	5250	0
499	20250502	115300	16168630	5250	5250	5250	5250	0
500	20250502	115200	16168630	5250	5250	5250	5250	0
501	20250502	115100	16168630	5250	5250	5250	5250	0
502	20250502	115000	16168630	5250	5250	5250	5250	0
503	20250502	114900	16168630	5250	5250	5250	5250	0
504	20250502	114800	16168630	5250	5250	5250	5250	0
505	20250502	114700	16168630	5250	5250	5250	5250	0
506	20250502	114600	16168630	5250	5250	5250	5250	0
507	20250502	114500	16168630	5250	5260	5260	5250	6
508	20250502	114400	16137080	5260	5260	5260	5260	0
509	20250502	114300	16137080	5260	5260	5260	5260	0
510	20250502	114200	16137080	5260	5260	5260	5260	0
511	20250502	114100	16137080	5260	5260	5260	5260	0
512	20250502	114000	16137080	5260	5260	5260	5260	0
513	20250502	113900	16137080	5260	5260	5260	5260	0
514	20250502	113800	16137080	5260	5260	5260	5260	0
515	20250502	113700	16137080	5260	5260	5260	5260	0
516	20250502	113600	16137080	5260	5260	5260	5260	0
517	20250502	113500	16137080	5260	5260	5260	5260	0
518	20250502	113400	16137080	5260	5260	5260	5260	0
519	20250502	113300	16137080	5260	5260	5260	5260	1
520	20250502	113200	16131820	5260	5260	5260	5260	0
521	20250502	113100	16131820	5260	5260	5260	5260	3
522	20250502	113000	16116040	5270	5270	5270	5270	0
523	20250502	112900	16116040	5270	5270	5270	5270	0
524	20250502	112800	16116040	5270	5270	5270	5270	0
525	20250502	112700	16116040	5270	5270	5270	5270	0
526	20250502	112600	16116040	5270	5270	5270	5270	0
527	20250502	112500	16116040	5270	5270	5270	5270	0
528	20250502	112400	16116040	5270	5270	5270	5270	0
529	20250502	112300	16116040	5270	5270	5270	5270	0
530	20250502	112200	16116040	5270	5270	5270	5270	1
531	20250502	112100	16110770	5220	5220	5220	5220	36
532	20250502	112000	15922850	5270	5270	5270	5270	0
533	20250502	111900	15922850	5270	5270	5270	5270	0
534	20250502	111800	15922850	5270	5270	5270	5270	0
535	20250502	111700	15922850	5270	5270	5270	5270	0
536	20250502	111600	15922850	5270	5270	5270	5270	0
537	20250502	111500	15922850	5270	5270	5270	5270	0
538	20250502	111400	15922850	5270	5270	5270	5270	0
539	20250502	111300	15922850	5270	5270	5270	5270	0
540	20250502	111200	15922850	5270	5270	5270	5270	0
541	20250502	111100	15922850	5270	5270	5270	5270	0
542	20250502	111000	15922850	5270	5270	5270	5270	0
543	20250502	110900	15922850	5270	5270	5270	5270	0
544	20250502	110800	15922850	5270	5270	5270	5270	0
545	20250502	110700	15922850	5270	5270	5270	5270	1
546	20250502	110600	15917580	5220	5240	5240	5220	150
547	20250502	110500	15133720	5280	5280	5280	5280	0
548	20250502	110400	15133720	5280	5280	5280	5280	0
549	20250502	110300	15133720	5280	5280	5280	5280	0
550	20250502	110200	15133720	5280	5280	5280	5280	0
551	20250502	110100	15133720	5280	5280	5280	5280	0
552	20250502	110000	15133720	5280	5280	5280	5280	0
553	20250502	105900	15133720	5280	5280	5280	5280	0
554	20250502	105800	15133720	5280	5280	5280	5280	0
555	20250502	105700	15133720	5280	5280	5280	5280	0
556	20250502	105600	15133720	5280	5280	5280	5280	0
557	20250502	105500	15133720	5280	5280	5280	5280	0
558	20250502	105400	15133720	5280	5280	5280	5280	0
559	20250502	105300	15133720	5280	5280	5280	5280	0
560	20250502	105200	15133720	5280	5280	5280	5280	0
561	20250502	105100	15133720	5280	5280	5280	5280	0
562	20250502	105000	15133720	5280	5280	5280	5280	0
563	20250502	104900	15133720	5280	5280	5280	5280	22
564	20250502	104800	15017560	5280	5280	5280	5280	0
565	20250502	104700	15017560	5280	5260	5280	5260	16
566	20250502	104600	14933380	5260	5260	5260	5260	0
567	20250502	104500	14933380	5260	5260	5260	5260	1
568	20250502	104400	14928120	5230	5230	5230	5230	0
569	20250502	104300	14928120	5230	5230	5230	5230	0
570	20250502	104200	14928120	5230	5230	5230	5230	1
571	20250502	104100	14922890	5260	5260	5260	5260	100
572	20250502	104000	14396890	5260	5260	5260	5260	0
573	20250502	103900	14396890	5260	5260	5260	5260	0
574	20250502	103800	14396890	5260	5260	5260	5260	0
575	20250502	103700	14396890	5260	5260	5260	5260	0
576	20250502	103600	14396890	5260	5260	5260	5260	0
577	20250502	103500	14396890	5260	5260	5260	5260	1
578	20250502	103400	14391630	5260	5240	5260	5240	471
579	20250502	103300	11923570	5260	5260	5260	5260	0
580	20250502	103200	11923570	5260	5260	5260	5260	0
581	20250502	103100	11923570	5260	5260	5260	5260	0
582	20250502	103000	11923570	5260	5260	5260	5260	1
583	20250502	102900	11918310	5260	5260	5260	5260	0
584	20250502	102800	11918310	5260	5260	5260	5260	0
585	20250502	102700	11918310	5260	5260	5260	5260	0
586	20250502	102600	11918310	5260	5260	5260	5260	0
587	20250502	102500	11918310	5260	5260	5260	5260	0
588	20250502	102400	11918310	5260	5260	5260	5260	0
589	20250502	102300	11918310	5260	5260	5260	5260	0
590	20250502	102200	11918310	5260	5260	5260	5260	1
591	20250502	102100	11913050	5260	5260	5260	5260	0
592	20250502	102000	11913050	5260	5260	5260	5260	0
593	20250502	101900	11913050	5260	5260	5260	5260	0
594	20250502	101800	11913050	5260	5260	5260	5260	0
595	20250502	101700	11913050	5260	5260	5260	5260	0
596	20250502	101600	11913050	5260	5260	5260	5260	0
597	20250502	101500	11913050	5260	5260	5260	5260	0
598	20250502	101400	11913050	5260	5260	5260	5260	0
599	20250502	101300	11913050	5260	5260	5260	5260	0
600	20250502	101200	11913050	5260	5260	5260	5260	0
601	20250502	101100	11913050	5260	5260	5260	5260	0
602	20250502	101000	11913050	5260	5260	5260	5260	0
603	20250502	100900	11913050	5260	5260	5260	5260	0
604	20250502	100800	11913050	5260	5260	5260	5260	0
605	20250502	100700	11913050	5260	5260	5260	5260	0
606	20250502	100600	11913050	5260	5250	5260	5250	300
607	20250502	100500	10335190	5250	5250	5250	5250	0
608	20250502	100400	10335190	5250	5250	5250	5250	2
609	20250502	100300	10324690	5250	5250	5250	5250	0
610	20250502	100200	10324690	5250	5250	5250	5250	200
611	20250502	100100	9274690	5250	5250	5250	5250	48
612	20250502	100000	9022690	5250	5250	5250	5250	0
613	20250502	095900	9022690	5250	5250	5250	5250	0
614	20250502	095800	9022690	5250	5250	5250	5250	0
615	20250502	095700	9022690	5250	5250	5250	5250	0
616	20250502	095600	9022690	5250	5250	5250	5250	0
617	20250502	095500	9022690	5250	5250	5250	5250	0
618	20250502	095400	9022690	5250	5250	5250	5250	0
619	20250502	095300	9022690	5250	5250	5250	5250	0
620	20250502	095200	9022690	5250	5250	5250	5250	0
621	20250502	095100	9022690	5250	5250	5250	5250	0
622	20250502	095000	9022690	5250	5250	5250	5250	3
623	20250502	094900	9006940	5250	5250	5250	5250	0
624	20250502	094800	9006940	5250	5250	5250	5250	0
625	20250502	094700	9006940	5250	5250	5250	5250	0
626	20250502	094600	9006940	5250	5250	5250	5250	0
627	20250502	094500	9006940	5250	5250	5250	5250	0
628	20250502	094400	9006940	5250	5250	5250	5250	0
629	20250502	094300	9006940	5250	5250	5250	5250	1
630	20250502	094200	9001690	5250	5250	5250	5250	0
631	20250502	094100	9001690	5250	5250	5250	5250	0
632	20250502	094000	9001690	5250	5250	5250	5250	0
633	20250502	093900	9001690	5250	5250	5250	5250	0
634	20250502	093800	9001690	5250	5250	5250	5250	0
635	20250502	093700	9001690	5250	5250	5250	5250	0
636	20250502	093600	9001690	5250	5250	5250	5250	0
637	20250502	093500	9001690	5250	5250	5250	5250	0
638	20250502	093400	9001690	5250	5250	5250	5250	0
639	20250502	093300	9001690	5250	5250	5250	5250	0
640	20250502	093200	9001690	5250	5250	5250	5250	0
641	20250502	093100	9001690	5250	5250	5250	5250	0
642	20250502	093000	9001690	5250	5250	5250	5250	14
643	20250502	092900	8928190	5250	5250	5250	5250	0
644	20250502	092800	8928190	5250	5250	5250	5250	0
645	20250502	092700	8928190	5250	5250	5250	5250	0
646	20250502	092600	8928190	5250	5250	5250	5250	0
647	20250502	092500	8928190	5250	5220	5250	5220	201
648	20250502	092400	7878940	5250	5250	5250	5250	0
649	20250502	092300	7878940	5250	5250	5250	5250	0
650	20250502	092200	7878940	5250	5250	5250	5250	0
651	20250502	092100	7878940	5250	5250	5250	5250	0
652	20250502	092000	7878940	5250	5240	5250	5200	1401
653	20250502	091900	586610	5240	5240	5240	5240	0
654	20250502	091800	586610	5240	5250	5250	5240	49
655	20250502	091700	329690	5240	5240	5240	5240	0
656	20250502	091600	329690	5240	5240	5240	5240	46
657	20250502	091500	88650	5240	5240	5240	5240	0
658	20250502	091400	88650	5240	5240	5240	5240	0
659	20250502	091300	88650	5240	5240	5240	5240	0
660	20250502	091200	88650	5240	5240	5240	5240	0
661	20250502	091100	88650	5240	5240	5240	5240	0
662	20250502	091000	88650	5240	5210	5240	5210	11
663	20250502	090900	31310	5260	5260	5260	5260	0
664	20250502	090800	31310	5260	5260	5260	5260	0
665	20250502	090700	31310	5260	5260	5260	5260	0
666	20250502	090600	31310	5260	5260	5260	5260	0
667	20250502	090500	31310	5260	5260	5260	5260	0
668	20250502	090400	31310	5260	5260	5260	5260	0
669	20250502	090300	31310	5260	5260	5260	5260	0
670	20250502	090200	31310	5260	5260	5260	5260	0
671	20250502	090100	31310	5260	5260	5260	5260	1
672	20250502	090000	26050	5210	5210	5210	5210	5