KissMeData/009140/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	183700	14761020	19660	19660	19660	19660	8
3	20250508	183600	14761020	19660	19660	19660	19660	0
4	20250508	183500	14761020	19660	19660	19660	19660	0
5	20250508	183400	14761020	19660	19660	19660	19660	0
6	20250508	183300	14761020	19660	19660	19660	19660	0
7	20250508	183200	14761020	19660	19660	19660	19660	0
8	20250508	183100	14761020	19660	19660	19660	19660	0
9	20250508	183000	14761020	19660	19660	19660	19660	0
10	20250508	182900	14761020	19660	19660	19660	19660	0
11	20250508	182800	14761020	19660	19660	19660	19660	0
12	20250508	182700	14761020	19660	19660	19660	19660	0
13	20250508	182600	14761020	19660	19660	19660	19660	0
14	20250508	182500	14761020	19660	19660	19660	19660	0
15	20250508	182400	14761020	19660	19660	19660	19660	0
16	20250508	182300	14761020	19660	19660	19660	19660	0
17	20250508	182200	14761020	19660	19660	19660	19660	0
18	20250508	182100	14761020	19660	19660	19660	19660	0
19	20250508	182000	14761020	19660	19660	19660	19660	0
20	20250508	181900	14761020	19660	19660	19660	19660	0
21	20250508	181800	14761020	19660	19660	19660	19660	0
22	20250508	181700	14761020	19660	19660	19660	19660	0
23	20250508	181600	14761020	19660	19660	19660	19660	0
24	20250508	181500	14761020	19660	19660	19660	19660	0
25	20250508	181400	14761020	19660	19660	19660	19660	0
26	20250508	181300	14761020	19660	19660	19660	19660	0
27	20250508	181200	14761020	19660	19660	19660	19660	0
28	20250508	181100	14761020	19660	19660	19660	19660	0
29	20250508	181000	14761020	19660	19660	19660	19660	0
30	20250508	180900	14761020	19660	19660	19660	19660	0
31	20250508	180800	14761020	19660	19660	19660	19660	0
32	20250508	180700	14761020	19660	19660	19660	19660	8
33	20250508	180600	14761020	19660	19660	19660	19660	0
34	20250508	180500	14761020	19660	19660	19660	19660	0
35	20250508	180400	14761020	19660	19660	19660	19660	0
36	20250508	180300	14761020	19660	19660	19660	19660	0
37	20250508	180200	14761020	19660	19660	19660	19660	0
38	20250508	180100	14761020	19660	19660	19660	19660	0
39	20250508	180000	14761020	19660	19660	19660	19660	0
40	20250508	175900	14761020	19660	19660	19660	19660	0
41	20250508	175800	14761020	19660	19660	19660	19660	0
42	20250508	175700	14761020	19660	19660	19660	19660	0
43	20250508	175600	14761020	19660	19660	19660	19660	0
44	20250508	175500	14761020	19660	19660	19660	19660	0
45	20250508	175400	14761020	19660	19660	19660	19660	0
46	20250508	175300	14761020	19660	19660	19660	19660	0
47	20250508	175200	14761020	19660	19660	19660	19660	0
48	20250508	175100	14761020	19660	19660	19660	19660	0
49	20250508	175000	14761020	19660	19660	19660	19660	0
50	20250508	174900	14761020	19660	19660	19660	19660	0
51	20250508	174800	14761020	19660	19660	19660	19660	0
52	20250508	174700	14761020	19660	19660	19660	19660	0
53	20250508	174600	14761020	19660	19660	19660	19660	0
54	20250508	174500	14761020	19660	19660	19660	19660	0
55	20250508	174400	14761020	19660	19660	19660	19660	0
56	20250508	174300	14761020	19660	19660	19660	19660	0
57	20250508	174200	14761020	19660	19660	19660	19660	0
58	20250508	174100	14761020	19660	19660	19660	19660	0
59	20250508	174000	14761020	19660	19660	19660	19660	0
60	20250508	173900	14761020	19660	19660	19660	19660	0
61	20250508	173800	14761020	19660	19660	19660	19660	0
62	20250508	173700	14761020	19660	19660	19660	19660	8
63	20250508	173600	14761020	19660	19660	19660	19660	0
64	20250508	173500	14761020	19660	19660	19660	19660	0
65	20250508	173400	14761020	19660	19660	19660	19660	0
66	20250508	173300	14761020	19660	19660	19660	19660	0
67	20250508	173200	14761020	19660	19660	19660	19660	0
68	20250508	173100	14761020	19660	19660	19660	19660	0
69	20250508	173000	14761020	19660	19660	19660	19660	0
70	20250508	172900	14761020	19660	19660	19660	19660	0
71	20250508	172800	14761020	19660	19660	19660	19660	0
72	20250508	172700	14761020	19660	19660	19660	19660	0
73	20250508	172600	14761020	19660	19660	19660	19660	0
74	20250508	172500	14761020	19660	19660	19660	19660	0
75	20250508	172400	14761020	19660	19660	19660	19660	0
76	20250508	172300	14761020	19660	19660	19660	19660	0
77	20250508	172200	14761020	19660	19660	19660	19660	0
78	20250508	172100	14761020	19660	19660	19660	19660	0
79	20250508	172000	14761020	19660	19660	19660	19660	0
80	20250508	171900	14761020	19660	19660	19660	19660	0
81	20250508	171800	14761020	19660	19660	19660	19660	0
82	20250508	171700	14761020	19660	19660	19660	19660	0
83	20250508	171600	14761020	19660	19660	19660	19660	0
84	20250508	171500	14761020	19660	19660	19660	19660	0
85	20250508	171400	14761020	19660	19660	19660	19660	0
86	20250508	171300	14761020	19660	19660	19660	19660	0
87	20250508	171200	14761020	19660	19660	19660	19660	0
88	20250508	171100	14761020	19660	19660	19660	19660	0
89	20250508	171000	14761020	19660	19660	19660	19660	0
90	20250508	170900	14761020	19660	19660	19660	19660	0
91	20250508	170800	14761020	19660	19660	19660	19660	0
92	20250508	170700	14761020	19660	19660	19660	19660	8
93	20250508	170600	14761020	19660	19660	19660	19660	0
94	20250508	170500	14761020	19660	19660	19660	19660	0
95	20250508	170400	14761020	19660	19660	19660	19660	0
96	20250508	170300	14761020	19660	19660	19660	19660	0
97	20250508	170200	14761020	19660	19660	19660	19660	0
98	20250508	170100	14761020	19660	19660	19660	19660	0
99	20250508	170000	14761020	19660	19660	19660	19660	0
100	20250508	165900	14761020	19660	19660	19660	19660	0
101	20250508	165800	14761020	19660	19660	19660	19660	0
102	20250508	165700	14761020	19660	19660	19660	19660	0
103	20250508	165600	14761020	19660	19660	19660	19660	0
104	20250508	165500	14761020	19660	19660	19660	19660	0
105	20250508	165400	14761020	19660	19660	19660	19660	0
106	20250508	165300	14761020	19660	19660	19660	19660	0
107	20250508	165200	14761020	19660	19660	19660	19660	0
108	20250508	165100	14761020	19660	19660	19660	19660	0
109	20250508	165000	14761020	19660	19660	19660	19660	0
110	20250508	164900	14761020	19660	19660	19660	19660	0
111	20250508	164800	14761020	19660	19660	19660	19660	0
112	20250508	164700	14761020	19660	19660	19660	19660	0
113	20250508	164600	14761020	19660	19660	19660	19660	0
114	20250508	164500	14761020	19660	19660	19660	19660	0
115	20250508	164400	14761020	19660	19660	19660	19660	0
116	20250508	164300	14761020	19660	19660	19660	19660	0
117	20250508	164200	14761020	19660	19660	19660	19660	0
118	20250508	164100	14761020	19660	19660	19660	19660	0
119	20250508	164000	14761020	19660	19660	19660	19660	0
120	20250508	163900	14761020	19660	19660	19660	19660	0
121	20250508	163800	14761020	19660	19660	19660	19660	0
122	20250508	163700	14761020	19660	19660	19660	19660	8
123	20250508	163600	14761020	19660	19660	19660	19660	0
124	20250508	163500	14761020	19660	19660	19660	19660	0
125	20250508	163400	14761020	19660	19660	19660	19660	0
126	20250508	163300	14761020	19660	19660	19660	19660	0
127	20250508	163200	14761020	19660	19660	19660	19660	0
128	20250508	163100	14761020	19660	19660	19660	19660	0
129	20250508	163000	14761020	19660	19660	19660	19660	0
130	20250508	162900	14761020	19660	19660	19660	19660	0
131	20250508	162800	14761020	19660	19660	19660	19660	0
132	20250508	162700	14761020	19660	19660	19660	19660	0
133	20250508	162600	14761020	19660	19660	19660	19660	0
134	20250508	162500	14761020	19660	19660	19660	19660	0
135	20250508	162400	14761020	19660	19660	19660	19660	0
136	20250508	162300	14761020	19660	19660	19660	19660	0
137	20250508	162200	14761020	19660	19660	19660	19660	0
138	20250508	162100	14761020	19660	19660	19660	19660	0
139	20250508	162000	14761020	19660	19660	19660	19660	0
140	20250508	161900	14761020	19660	19660	19660	19660	0
141	20250508	161800	14761020	19660	19660	19660	19660	0
142	20250508	161700	14761020	19660	19660	19660	19660	0
143	20250508	161600	14761020	19660	19660	19660	19660	0
144	20250508	161500	14761020	19660	19660	19660	19660	0
145	20250508	161400	14761020	19660	19660	19660	19660	0
146	20250508	161300	14761020	19660	19660	19660	19660	0
147	20250508	161200	14761020	19660	19660	19660	19660	0
148	20250508	161100	14761020	19660	19660	19660	19660	0
149	20250508	161000	14761020	19660	19660	19660	19660	0
150	20250508	160900	14761020	19660	19660	19660	19660	0
151	20250508	160800	14761020	19660	19660	19660	19660	0
152	20250508	160700	14761020	19660	19660	19660	19660	8
153	20250508	160600	14761020	19660	19660	19660	19660	0
154	20250508	160500	14761020	19660	19660	19660	19660	0
155	20250508	160400	14761020	19660	19660	19660	19660	0
156	20250508	160300	14761020	19660	19660	19660	19660	0
157	20250508	160200	14761020	19660	19660	19660	19660	0
158	20250508	160100	14761020	19660	19660	19660	19660	0
159	20250508	160000	14761020	19660	19660	19660	19660	0
160	20250508	155900	14761020	19660	19660	19660	19660	0
161	20250508	155800	14761020	19660	19660	19660	19660	0
162	20250508	155700	14761020	19660	19660	19660	19660	0
163	20250508	155600	14761020	19660	19660	19660	19660	0
164	20250508	155500	14761020	19660	19660	19660	19660	0
165	20250508	155400	14761020	19660	19660	19660	19660	0
166	20250508	155300	14761020	19660	19660	19660	19660	0
167	20250508	155200	14761020	19660	19660	19660	19660	0
168	20250508	155100	14761020	19660	19660	19660	19660	0
169	20250508	155000	14761020	19660	19660	19660	19660	0
170	20250508	154900	14761020	19660	19660	19660	19660	0
171	20250508	154800	14761020	19660	19660	19660	19660	0
172	20250508	154700	14761020	19660	19660	19660	19660	0
173	20250508	154600	14761020	19660	19660	19660	19660	0
174	20250508	154500	14761020	19660	19660	19660	19660	0
175	20250508	154400	14761020	19660	19660	19660	19660	0
176	20250508	154300	14761020	19660	19660	19660	19660	0
177	20250508	154200	14761020	19660	19660	19660	19660	0
178	20250508	154100	14761020	19660	19660	19660	19660	0
179	20250508	154000	14761020	19660	19660	19660	19660	0
180	20250508	153900	14761020	19660	19660	19660	19660	0
181	20250508	153800	14761020	19660	19660	19660	19660	0
182	20250508	153700	14761020	19660	19660	19660	19660	8
183	20250508	153600	14761020	19660	19660	19660	19660	0
184	20250508	153500	14761020	19660	19660	19660	19660	0
185	20250508	153400	14761020	19660	19660	19660	19660	0
186	20250508	153300	14761020	19660	19660	19660	19660	0
187	20250508	153200	14761020	19660	19660	19660	19660	0
188	20250508	153100	14761020	19660	19660	19660	19660	0
189	20250508	153000	14761020	19660	19660	19660	19660	8
190	20250508	152900	14603740	19680	19680	19680	19680	0
191	20250508	152800	14603740	19680	19680	19680	19680	0
192	20250508	152700	14603740	19680	19680	19680	19680	0
193	20250508	152600	14603740	19680	19680	19680	19680	0
194	20250508	152500	14603740	19680	19680	19680	19680	0
195	20250508	152400	14603740	19680	19680	19680	19680	0
196	20250508	152300	14603740	19680	19680	19680	19680	0
197	20250508	152200	14603740	19680	19680	19680	19680	0
198	20250508	152100	14603740	19680	19680	19680	19680	0
199	20250508	152000	14603740	19680	19680	19680	19680	0
200	20250508	151900	14603740	19680	19680	19680	19680	0
201	20250508	151800	14603740	19680	19680	19680	19680	0
202	20250508	151700	14603740	19680	19680	19680	19680	0
203	20250508	151600	14603740	19680	19680	19680	19680	0
204	20250508	151500	14603740	19680	19680	19680	19680	0
205	20250508	151400	14603740	19680	19680	19680	19680	0
206	20250508	151300	14603740	19680	19680	19680	19680	0
207	20250508	151200	14603740	19680	19680	19680	19680	0
208	20250508	151100	14603740	19680	19680	19680	19680	0
209	20250508	151000	14603740	19680	19680	19680	19680	0
210	20250508	150900	14603740	19680	19680	19680	19680	0
211	20250508	150800	14603740	19680	19680	19680	19680	0
212	20250508	150700	14603740	19680	19680	19680	19680	0
213	20250508	150600	14603740	19680	19680	19680	19680	0
214	20250508	150500	14603740	19680	19680	19680	19680	0
215	20250508	150400	14603740	19680	19680	19680	19680	0
216	20250508	150300	14603740	19680	19680	19680	19680	0
217	20250508	150200	14603740	19680	19680	19680	19680	0
218	20250508	150100	14603740	19680	19680	19680	19680	0
219	20250508	150000	14603740	19680	19680	19680	19680	0
220	20250508	145900	14603740	19680	19680	19680	19680	0
221	20250508	145800	14603740	19680	19680	19680	19680	0
222	20250508	145700	14603740	19680	19680	19680	19680	0
223	20250508	145600	14603740	19680	19680	19680	19680	0
224	20250508	145500	14603740	19680	19680	19680	19680	0
225	20250508	145400	14603740	19680	19680	19680	19680	0
226	20250508	145300	14603740	19680	19680	19680	19680	0
227	20250508	145200	14603740	19680	19680	19680	19680	0
228	20250508	145100	14603740	19680	19680	19680	19680	0
229	20250508	145000	14603740	19680	19680	19680	19680	0
230	20250508	144900	14603740	19680	19680	19680	19680	0
231	20250508	144800	14603740	19680	19680	19680	19680	0
232	20250508	144700	14603740	19680	19680	19680	19680	0
233	20250508	144600	14603740	19680	19680	19680	19680	0
234	20250508	144500	14603740	19680	19680	19680	19680	0
235	20250508	144400	14603740	19680	19680	19680	19680	0
236	20250508	144300	14603740	19680	19680	19680	19680	0
237	20250508	144200	14603740	19680	19680	19680	19680	0
238	20250508	144100	14603740	19680	19680	19680	19680	0
239	20250508	144000	14603740	19680	19680	19680	19680	0
240	20250508	143900	14603740	19680	19680	19680	19680	0
241	20250508	143800	14603740	19680	19680	19680	19680	0
242	20250508	143700	14603740	19680	19680	19680	19680	0
243	20250508	143600	14603740	19680	19680	19680	19680	0
244	20250508	143500	14603740	19680	19680	19680	19680	0
245	20250508	143400	14603740	19680	19680	19680	19680	0
246	20250508	143300	14603740	19680	19680	19680	19680	0
247	20250508	143200	14603740	19680	19680	19680	19680	0
248	20250508	143100	14603740	19680	19680	19680	19680	0
249	20250508	143000	14603740	19680	19680	19680	19680	0
250	20250508	142900	14603740	19680	19680	19680	19680	0
251	20250508	142800	14603740	19680	19680	19680	19680	0
252	20250508	142700	14603740	19680	19680	19680	19680	0
253	20250508	142600	14603740	19680	19680	19680	19680	0
254	20250508	142500	14603740	19680	19680	19680	19680	0
255	20250508	142400	14603740	19680	19680	19680	19680	0
256	20250508	142300	14603740	19680	19680	19680	19680	0
257	20250508	142200	14603740	19680	19680	19680	19680	0
258	20250508	142100	14603740	19680	19680	19680	19680	0
259	20250508	142000	14603740	19680	19680	19680	19680	0
260	20250508	141900	14603740	19680	19680	19680	19680	0
261	20250508	141800	14603740	19680	19680	19680	19680	0
262	20250508	141700	14603740	19680	19680	19680	19680	0
263	20250508	141600	14603740	19680	19680	19680	19680	0
264	20250508	141500	14603740	19680	19680	19680	19680	0
265	20250508	141400	14603740	19680	19680	19680	19680	0
266	20250508	141300	14603740	19680	19680	19680	19680	0
267	20250508	141200	14603740	19680	19680	19680	19680	0
268	20250508	141100	14603740	19680	19680	19680	19680	0
269	20250508	141000	14603740	19680	19680	19680	19680	0
270	20250508	140900	14603740	19680	19680	19680	19680	0
271	20250508	140800	14603740	19680	19680	19680	19680	0
272	20250508	140700	14603740	19680	19680	19680	19680	0
273	20250508	140600	14603740	19680	19680	19680	19680	0
274	20250508	140500	14603740	19680	19680	19680	19680	0
275	20250508	140400	14603740	19680	19680	19680	19680	0
276	20250508	140300	14603740	19680	19680	19680	19680	0
277	20250508	140200	14603740	19680	19680	19680	19680	0
278	20250508	140100	14603740	19680	19680	19680	19680	0
279	20250508	140000	14603740	19680	19680	19680	19680	0
280	20250508	135900	14603740	19680	19680	19680	19680	0
281	20250508	135800	14603740	19680	19680	19680	19680	0
282	20250508	135700	14603740	19680	19680	19680	19680	0
283	20250508	135600	14603740	19680	19680	19680	19680	0
284	20250508	135500	14603740	19680	19680	19680	19680	0
285	20250508	135400	14603740	19680	19680	19680	19680	0
286	20250508	135300	14603740	19680	19680	19680	19680	0
287	20250508	135200	14603740	19680	19680	19680	19680	0
288	20250508	135100	14603740	19680	19680	19680	19680	0
289	20250508	135000	14603740	19680	19680	19680	19680	0
290	20250508	134900	14603740	19680	19680	19680	19680	0
291	20250508	134800	14603740	19680	19680	19680	19680	0
292	20250508	134700	14603740	19680	19680	19680	19680	0
293	20250508	134600	14603740	19680	19680	19680	19680	0
294	20250508	134500	14603740	19680	19680	19680	19680	0
295	20250508	134400	14603740	19680	19680	19680	19680	0
296	20250508	134300	14603740	19680	19680	19680	19680	0
297	20250508	134200	14603740	19680	19680	19680	19680	0
298	20250508	134100	14603740	19680	19680	19680	19680	0
299	20250508	134000	14603740	19680	19680	19680	19680	0
300	20250508	133900	14603740	19680	19680	19680	19680	0
301	20250508	133800	14603740	19680	19680	19680	19680	0
302	20250508	133700	14603740	19680	19680	19680	19680	0
303	20250508	133600	14603740	19680	19680	19680	19680	0
304	20250508	133500	14603740	19680	19680	19680	19680	0
305	20250508	133400	14603740	19680	19680	19680	19680	0
306	20250508	133300	14603740	19680	19680	19680	19680	0
307	20250508	133200	14603740	19680	19680	19680	19680	0
308	20250508	133100	14603740	19680	19680	19680	19680	0
309	20250508	133000	14603740	19680	19680	19680	19680	0
310	20250508	132900	14603740	19680	19680	19680	19680	0
311	20250508	132800	14603740	19680	19680	19680	19680	0
312	20250508	132700	14603740	19680	19680	19680	19680	0
313	20250508	132600	14603740	19680	19640	19680	19640	2
314	20250508	132500	14564420	19680	19680	19680	19680	0
315	20250508	132400	14564420	19680	19680	19680	19680	0
316	20250508	132300	14564420	19680	19680	19680	19680	0
317	20250508	132200	14564420	19680	19680	19680	19680	0
318	20250508	132100	14564420	19680	19680	19680	19680	0
319	20250508	132000	14564420	19680	19680	19680	19680	0
320	20250508	131900	14564420	19680	19680	19680	19680	0
321	20250508	131800	14564420	19680	19680	19680	19680	0
322	20250508	131700	14564420	19680	19680	19680	19680	0
323	20250508	131600	14564420	19680	19680	19680	19680	0
324	20250508	131500	14564420	19680	19680	19680	19680	0
325	20250508	131400	14564420	19680	19680	19680	19680	0
326	20250508	131300	14564420	19680	19580	19680	19580	30
327	20250508	131200	13976150	19580	19580	19580	19580	0
328	20250508	131100	13976150	19580	19580	19580	19580	0
329	20250508	131000	13976150	19580	19580	19580	19580	0
330	20250508	130900	13976150	19580	19580	19580	19580	0
331	20250508	130800	13976150	19580	19580	19580	19580	0
332	20250508	130700	13976150	19580	19580	19580	19580	0
333	20250508	130600	13976150	19580	19580	19580	19580	0
334	20250508	130500	13976150	19580	19580	19580	19580	0
335	20250508	130400	13976150	19580	19580	19580	19580	0
336	20250508	130300	13976150	19580	19580	19580	19580	0
337	20250508	130200	13976150	19580	19580	19580	19580	0
338	20250508	130100	13976150	19580	19580	19580	19580	0
339	20250508	130000	13976150	19580	19580	19580	19580	0
340	20250508	125900	13976150	19580	19580	19580	19580	0
341	20250508	125800	13976150	19580	19580	19580	19580	0
342	20250508	125700	13976150	19580	19580	19580	19580	0
343	20250508	125600	13976150	19580	19580	19580	19580	0
344	20250508	125500	13976150	19580	19580	19580	19580	0
345	20250508	125400	13976150	19580	19580	19580	19580	0
346	20250508	125300	13976150	19580	19580	19580	19580	0
347	20250508	125200	13976150	19580	19580	19580	19580	0
348	20250508	125100	13976150	19580	19580	19580	19580	0
349	20250508	125000	13976150	19580	19580	19580	19580	0
350	20250508	124900	13976150	19580	19580	19580	19580	1
351	20250508	124800	13956570	19580	19580	19580	19580	0
352	20250508	124700	13956570	19580	19580	19580	19580	0
353	20250508	124600	13956570	19580	19580	19580	19580	0
354	20250508	124500	13956570	19580	19580	19580	19580	0
355	20250508	124400	13956570	19580	19580	19580	19580	0
356	20250508	124300	13956570	19580	19580	19580	19580	0
357	20250508	124200	13956570	19580	19580	19580	19580	0
358	20250508	124100	13956570	19580	19580	19580	19580	2
359	20250508	124000	13917410	19580	19580	19580	19580	0
360	20250508	123900	13917410	19580	19580	19580	19580	0
361	20250508	123800	13917410	19580	19580	19580	19580	0
362	20250508	123700	13917410	19580	19580	19580	19580	0
363	20250508	123600	13917410	19580	19580	19580	19580	0
364	20250508	123500	13917410	19580	19580	19580	19580	0
365	20250508	123400	13917410	19580	19580	19580	19580	0
366	20250508	123300	13917410	19580	19580	19580	19580	0
367	20250508	123200	13917410	19580	19580	19580	19580	12
368	20250508	123100	13682450	19570	19570	19570	19570	26
369	20250508	123000	13173630	19550	19550	19550	19550	0
370	20250508	122900	13173630	19550	19550	19550	19550	0
371	20250508	122800	13173630	19550	19550	19550	19550	0
372	20250508	122700	13173630	19550	19550	19550	19550	0
373	20250508	122600	13173630	19550	19550	19550	19550	0
374	20250508	122500	13173630	19550	19550	19550	19550	0
375	20250508	122400	13173630	19550	19550	19550	19550	0
376	20250508	122300	13173630	19550	19550	19550	19550	0
377	20250508	122200	13173630	19550	19550	19550	19550	0
378	20250508	122100	13173630	19550	19550	19550	19550	0
379	20250508	122000	13173630	19550	19550	19550	19550	0
380	20250508	121900	13173630	19550	19550	19550	19550	0
381	20250508	121800	13173630	19550	19550	19550	19550	0
382	20250508	121700	13173630	19550	19550	19550	19550	0
383	20250508	121600	13173630	19550	19550	19550	19550	0
384	20250508	121500	13173630	19550	19550	19550	19550	0
385	20250508	121400	13173630	19550	19550	19550	19550	0
386	20250508	121300	13173630	19550	19550	19550	19550	0
387	20250508	121200	13173630	19550	19550	19550	19550	0
388	20250508	121100	13173630	19550	19550	19550	19550	0
389	20250508	121000	13173630	19550	19550	19550	19550	0
390	20250508	120900	13173630	19550	19550	19550	19550	0
391	20250508	120800	13173630	19550	19550	19550	19550	0
392	20250508	120700	13173630	19550	19550	19550	19550	0
393	20250508	120600	13173630	19550	19550	19550	19550	0
394	20250508	120500	13173630	19550	19550	19550	19550	0
395	20250508	120400	13173630	19550	19550	19550	19550	0
396	20250508	120300	13173630	19550	19550	19550	19550	0
397	20250508	120200	13173630	19550	19550	19550	19550	0
398	20250508	120100	13173630	19550	19550	19550	19550	0
399	20250508	120000	13173630	19550	19550	19550	19550	0
400	20250508	115900	13173630	19550	19550	19550	19550	0
401	20250508	115800	13173630	19550	19550	19550	19550	0
402	20250508	115700	13173630	19550	19550	19550	19550	0
403	20250508	115600	13173630	19550	19550	19550	19550	0
404	20250508	115500	13173630	19550	19550	19550	19550	0
405	20250508	115400	13173630	19550	19550	19550	19550	0
406	20250508	115300	13173630	19550	19550	19550	19550	0
407	20250508	115200	13173630	19550	19550	19550	19550	0
408	20250508	115100	13173630	19550	19550	19550	19550	0
409	20250508	115000	13173630	19550	19550	19550	19550	0
410	20250508	114900	13173630	19550	19550	19550	19550	0
411	20250508	114800	13173630	19550	19550	19550	19550	0
412	20250508	114700	13173630	19550	19550	19550	19550	0
413	20250508	114600	13173630	19550	19550	19550	19550	0
414	20250508	114500	13173630	19550	19550	19550	19550	0
415	20250508	114400	13173630	19550	19550	19550	19550	0
416	20250508	114300	13173630	19550	19550	19550	19550	0
417	20250508	114200	13173630	19550	19550	19550	19550	0
418	20250508	114100	13173630	19550	19550	19550	19550	0
419	20250508	114000	13173630	19550	19550	19550	19550	0
420	20250508	113900	13173630	19550	19550	19550	19550	0
421	20250508	113800	13173630	19550	19550	19550	19550	0
422	20250508	113700	13173630	19550	19550	19550	19550	0
423	20250508	113600	13173630	19550	19550	19550	19550	0
424	20250508	113500	13173630	19550	19550	19550	19550	0
425	20250508	113400	13173630	19550	19550	19550	19550	0
426	20250508	113300	13173630	19550	19550	19550	19550	0
427	20250508	113200	13173630	19550	19550	19550	19550	0
428	20250508	113100	13173630	19550	19550	19550	19550	0
429	20250508	113000	13173630	19550	19550	19550	19550	0
430	20250508	112900	13173630	19550	19550	19550	19550	0
431	20250508	112800	13173630	19550	19550	19550	19550	0
432	20250508	112700	13173630	19550	19550	19550	19550	0
433	20250508	112600	13173630	19550	19550	19550	19550	0
434	20250508	112500	13173630	19550	19550	19550	19550	0
435	20250508	112400	13173630	19550	19550	19550	19550	0
436	20250508	112300	13173630	19550	19550	19550	19550	0
437	20250508	112200	13173630	19550	19480	19550	19460	101
438	20250508	112100	11207080	19540	19540	19540	19540	0
439	20250508	112000	11207080	19540	19540	19540	19540	0
440	20250508	111900	11207080	19540	19540	19540	19540	0
441	20250508	111800	11207080	19540	19540	19540	19540	0
442	20250508	111700	11207080	19540	19540	19540	19540	0
443	20250508	111600	11207080	19540	19540	19540	19540	0
444	20250508	111500	11207080	19540	19540	19540	19540	0
445	20250508	111400	11207080	19540	19540	19540	19540	1
446	20250508	111300	11187540	19580	19580	19580	19580	0
447	20250508	111200	11187540	19580	19580	19580	19580	0
448	20250508	111100	11187540	19580	19580	19580	19580	0
449	20250508	111000	11187540	19580	19580	19580	19580	0
450	20250508	110900	11187540	19580	19580	19580	19580	0
451	20250508	110800	11187540	19580	19580	19580	19580	0
452	20250508	110700	11187540	19580	19580	19580	19580	0
453	20250508	110600	11187540	19580	19580	19580	19580	0
454	20250508	110500	11187540	19580	19580	19580	19580	0
455	20250508	110400	11187540	19580	19580	19580	19580	0
456	20250508	110300	11187540	19580	19580	19580	19580	0
457	20250508	110200	11187540	19580	19580	19580	19580	0
458	20250508	110100	11187540	19580	19580	19580	19580	0
459	20250508	110000	11187540	19580	19580	19580	19580	0
460	20250508	105900	11187540	19580	19580	19580	19580	0
461	20250508	105800	11187540	19580	19580	19580	19580	0
462	20250508	105700	11187540	19580	19580	19580	19580	0
463	20250508	105600	11187540	19580	19580	19580	19580	0
464	20250508	105500	11187540	19580	19580	19580	19580	0
465	20250508	105400	11187540	19580	19580	19580	19580	0
466	20250508	105300	11187540	19580	19580	19580	19580	0
467	20250508	105200	11187540	19580	19580	19580	19580	0
468	20250508	105100	11187540	19580	19580	19580	19580	0
469	20250508	105000	11187540	19580	19580	19580	19580	0
470	20250508	104900	11187540	19580	19580	19580	19580	0
471	20250508	104800	11187540	19580	19580	19580	19580	0
472	20250508	104700	11187540	19580	19580	19580	19580	0
473	20250508	104600	11187540	19580	19580	19580	19580	0
474	20250508	104500	11187540	19580	19580	19580	19580	0
475	20250508	104400	11187540	19580	19580	19580	19580	0
476	20250508	104300	11187540	19580	19580	19580	19580	0
477	20250508	104200	11187540	19580	19580	19580	19580	0
478	20250508	104100	11187540	19580	19580	19580	19580	0
479	20250508	104000	11187540	19580	19580	19580	19580	0
480	20250508	103900	11187540	19580	19580	19580	19580	0
481	20250508	103800	11187540	19580	19580	19580	19580	0
482	20250508	103700	11187540	19580	19580	19580	19580	0
483	20250508	103600	11187540	19580	19580	19580	19580	0
484	20250508	103500	11187540	19580	19580	19580	19580	0
485	20250508	103400	11187540	19580	19580	19580	19580	0
486	20250508	103300	11187540	19580	19580	19580	19580	0
487	20250508	103200	11187540	19580	19580	19580	19580	0
488	20250508	103100	11187540	19580	19580	19580	19580	0
489	20250508	103000	11187540	19580	19580	19580	19580	0
490	20250508	102900	11187540	19580	19580	19580	19580	0
491	20250508	102800	11187540	19580	19580	19580	19580	0
492	20250508	102700	11187540	19580	19580	19580	19580	0
493	20250508	102600	11187540	19580	19580	19580	19580	0
494	20250508	102500	11187540	19580	19580	19580	19580	0
495	20250508	102400	11187540	19580	19580	19580	19580	0
496	20250508	102300	11187540	19580	19580	19580	19580	0
497	20250508	102200	11187540	19580	19580	19580	19580	0
498	20250508	102100	11187540	19580	19580	19580	19580	0
499	20250508	102000	11187540	19580	19580	19580	19580	0
500	20250508	101900	11187540	19580	19580	19580	19580	0
501	20250508	101800	11187540	19580	19580	19580	19580	0
502	20250508	101700	11187540	19580	19580	19580	19580	0
503	20250508	101600	11187540	19580	19580	19580	19580	1
504	20250508	101500	11167960	19580	19580	19580	19580	0
505	20250508	101400	11167960	19580	19580	19580	19580	0
506	20250508	101300	11167960	19580	19580	19580	19580	0
507	20250508	101200	11167960	19580	19580	19580	19580	0
508	20250508	101100	11167960	19580	19580	19580	19580	0
509	20250508	101000	11167960	19580	19580	19580	19580	0
510	20250508	100900	11167960	19580	19580	19580	19580	0
511	20250508	100800	11167960	19580	19580	19580	19580	0
512	20250508	100700	11167960	19580	19580	19580	19580	0
513	20250508	100600	11167960	19580	19460	19580	19450	301
514	20250508	100500	5313130	19460	19470	19470	19460	28
515	20250508	100400	4768240	19700	19700	19700	19700	0
516	20250508	100300	4768240	19700	19700	19700	19700	0
517	20250508	100200	4768240	19700	19700	19700	19700	0
518	20250508	100100	4768240	19700	19700	19700	19700	0
519	20250508	100000	4768240	19700	19700	19700	19700	0
520	20250508	095900	4768240	19700	19700	19700	19700	0
521	20250508	095800	4768240	19700	19700	19700	19700	0
522	20250508	095700	4768240	19700	19700	19700	19700	0
523	20250508	095600	4768240	19700	19700	19700	19700	0
524	20250508	095500	4768240	19700	19700	19700	19700	0
525	20250508	095400	4768240	19700	19700	19700	19700	0
526	20250508	095300	4768240	19700	19700	19700	19700	0
527	20250508	095200	4768240	19700	19700	19700	19700	0
528	20250508	095100	4768240	19700	19700	19700	19700	0
529	20250508	095000	4768240	19700	19700	19700	19700	0
530	20250508	094900	4768240	19700	19700	19700	19700	0
531	20250508	094800	4768240	19700	19700	19700	19700	0
532	20250508	094700	4768240	19700	19700	19700	19700	0
533	20250508	094600	4768240	19700	19630	19700	19630	70
534	20250508	094500	3393170	19630	19630	19630	19630	0
535	20250508	094400	3393170	19630	19630	19630	19630	0
536	20250508	094300	3393170	19630	19620	19630	19620	2
537	20250508	094200	3353920	19630	19630	19630	19630	0
538	20250508	094100	3353920	19630	19630	19630	19630	0
539	20250508	094000	3353920	19630	19630	19630	19630	0
540	20250508	093900	3353920	19630	19630	19630	19630	0
541	20250508	093800	3353920	19630	19630	19630	19630	0
542	20250508	093700	3353920	19630	19630	19630	19630	0
543	20250508	093600	3353920	19630	19630	19630	19630	0
544	20250508	093500	3353920	19630	19620	19630	19620	5
545	20250508	093400	3255780	19630	19630	19630	19630	0
546	20250508	093300	3255780	19630	19630	19630	19630	0
547	20250508	093200	3255780	19630	19630	19630	19630	0
548	20250508	093100	3255780	19630	19620	19630	19620	2
549	20250508	093000	3216530	19630	19630	19630	19630	0
550	20250508	092900	3216530	19630	19630	19630	19630	0
551	20250508	092800	3216530	19630	19630	19630	19630	20
552	20250508	092700	2823930	19640	19640	19640	19640	0
553	20250508	092600	2823930	19640	19640	19640	19640	0
554	20250508	092500	2823930	19640	19640	19640	19640	0
555	20250508	092400	2823930	19640	19640	19640	19640	0
556	20250508	092300	2823930	19640	19640	19640	19640	0
557	20250508	092200	2823930	19640	19640	19640	19640	0
558	20250508	092100	2823930	19640	19640	19640	19640	0
559	20250508	092000	2823930	19640	19640	19640	19640	0
560	20250508	091900	2823930	19640	19640	19640	19640	0
561	20250508	091800	2823930	19640	19640	19640	19640	0
562	20250508	091700	2823930	19640	19640	19640	19640	0
563	20250508	091600	2823930	19640	19640	19640	19640	0
564	20250508	091500	2823930	19640	19640	19640	19640	0
565	20250508	091400	2823930	19640	19640	19640	19640	0
566	20250508	091300	2823930	19640	19630	19640	19630	25
567	20250508	091200	2333030	19640	19630	19640	19630	8
568	20250508	091100	2175980	19640	19640	19640	19640	0
569	20250508	091000	2175980	19640	19640	19640	19640	0
570	20250508	090900	2175980	19640	19640	19640	19640	0
571	20250508	090800	2175980	19640	19640	19640	19640	0
572	20250508	090700	2175980	19640	19640	19640	19640	0
573	20250508	090600	2175980	19640	19640	19640	19640	0
574	20250508	090500	2175980	19640	19640	19640	19640	0
575	20250508	090400	2175980	19640	19640	19640	19640	0
576	20250508	090300	2175980	19640	19640	19640	19640	0
577	20250508	090200	2175980	19640	19630	19640	19630	2
578	20250508	090100	2136710	19640	19640	19640	19640	0
579	20250508	090000	2136710	19640	19410	19640	19410	110