KissMeData/048830/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	191600	11159817	1088	1088	1088	1088	182
3	20250508	191500	11159817	1088	1088	1088	1088	0
4	20250508	191400	11159817	1088	1088	1088	1088	0
5	20250508	191300	11159817	1088	1088	1088	1088	0
6	20250508	191200	11159817	1088	1088	1088	1088	0
7	20250508	191100	11159817	1088	1088	1088	1088	0
8	20250508	191000	11159817	1088	1088	1088	1088	0
9	20250508	190900	11159817	1088	1088	1088	1088	0
10	20250508	190800	11159817	1088	1088	1088	1088	0
11	20250508	190700	11159817	1088	1088	1088	1088	0
12	20250508	190600	11159817	1088	1088	1088	1088	0
13	20250508	190500	11159817	1088	1088	1088	1088	0
14	20250508	190400	11159817	1088	1088	1088	1088	0
15	20250508	190300	11159817	1088	1088	1088	1088	0
16	20250508	190200	11159817	1088	1088	1088	1088	0
17	20250508	190100	11159817	1088	1088	1088	1088	0
18	20250508	190000	11159817	1088	1088	1088	1088	0
19	20250508	185900	11159817	1088	1088	1088	1088	0
20	20250508	185800	11159817	1088	1088	1088	1088	0
21	20250508	185700	11159817	1088	1088	1088	1088	0
22	20250508	185600	11159817	1088	1088	1088	1088	0
23	20250508	185500	11159817	1088	1088	1088	1088	0
24	20250508	185400	11159817	1088	1088	1088	1088	0
25	20250508	185300	11159817	1088	1088	1088	1088	0
26	20250508	185200	11159817	1088	1088	1088	1088	0
27	20250508	185100	11159817	1088	1088	1088	1088	0
28	20250508	185000	11159817	1088	1088	1088	1088	0
29	20250508	184900	11159817	1088	1088	1088	1088	0
30	20250508	184800	11159817	1088	1088	1088	1088	0
31	20250508	184700	11159817	1088	1088	1088	1088	0
32	20250508	184600	11159817	1088	1088	1088	1088	182
33	20250508	184500	11159817	1088	1088	1088	1088	0
34	20250508	184400	11159817	1088	1088	1088	1088	0
35	20250508	184300	11159817	1088	1088	1088	1088	0
36	20250508	184200	11159817	1088	1088	1088	1088	0
37	20250508	184100	11159817	1088	1088	1088	1088	0
38	20250508	184000	11159817	1088	1088	1088	1088	0
39	20250508	183900	11159817	1088	1088	1088	1088	0
40	20250508	183800	11159817	1088	1088	1088	1088	0
41	20250508	183700	11159817	1088	1088	1088	1088	0
42	20250508	183600	11159817	1088	1088	1088	1088	0
43	20250508	183500	11159817	1088	1088	1088	1088	0
44	20250508	183400	11159817	1088	1088	1088	1088	0
45	20250508	183300	11159817	1088	1088	1088	1088	0
46	20250508	183200	11159817	1088	1088	1088	1088	0
47	20250508	183100	11159817	1088	1088	1088	1088	0
48	20250508	183000	11159817	1088	1088	1088	1088	0
49	20250508	182900	11159817	1088	1088	1088	1088	0
50	20250508	182800	11159817	1088	1088	1088	1088	0
51	20250508	182700	11159817	1088	1088	1088	1088	0
52	20250508	182600	11159817	1088	1088	1088	1088	0
53	20250508	182500	11159817	1088	1088	1088	1088	0
54	20250508	182400	11159817	1088	1088	1088	1088	0
55	20250508	182300	11159817	1088	1088	1088	1088	0
56	20250508	182200	11159817	1088	1088	1088	1088	0
57	20250508	182100	11159817	1088	1088	1088	1088	0
58	20250508	182000	11159817	1088	1088	1088	1088	0
59	20250508	181900	11159817	1088	1088	1088	1088	0
60	20250508	181800	11159817	1088	1088	1088	1088	0
61	20250508	181700	11159817	1088	1088	1088	1088	0
62	20250508	181600	11159817	1088	1088	1088	1088	182
63	20250508	181500	11159817	1088	1088	1088	1088	0
64	20250508	181400	11159817	1088	1088	1088	1088	0
65	20250508	181300	11159817	1088	1088	1088	1088	0
66	20250508	181200	11159817	1088	1088	1088	1088	0
67	20250508	181100	11159817	1088	1088	1088	1088	0
68	20250508	181000	11159817	1088	1088	1088	1088	0
69	20250508	180900	11159817	1088	1088	1088	1088	0
70	20250508	180800	11159817	1088	1088	1088	1088	0
71	20250508	180700	11159817	1088	1088	1088	1088	0
72	20250508	180600	11159817	1088	1088	1088	1088	0
73	20250508	180500	11159817	1088	1088	1088	1088	0
74	20250508	180400	11159817	1088	1088	1088	1088	0
75	20250508	180300	11159817	1088	1088	1088	1088	0
76	20250508	180200	11159817	1088	1088	1088	1088	0
77	20250508	180100	11159817	1088	1088	1088	1088	0
78	20250508	180000	11159817	1088	1088	1088	1088	0
79	20250508	175900	11159817	1088	1088	1088	1088	0
80	20250508	175800	11159817	1088	1088	1088	1088	0
81	20250508	175700	11159817	1088	1088	1088	1088	0
82	20250508	175600	11159817	1088	1088	1088	1088	0
83	20250508	175500	11159817	1088	1088	1088	1088	0
84	20250508	175400	11159817	1088	1088	1088	1088	0
85	20250508	175300	11159817	1088	1088	1088	1088	0
86	20250508	175200	11159817	1088	1088	1088	1088	0
87	20250508	175100	11159817	1088	1088	1088	1088	0
88	20250508	175000	11159817	1088	1088	1088	1088	0
89	20250508	174900	11159817	1088	1088	1088	1088	0
90	20250508	174800	11159817	1088	1088	1088	1088	0
91	20250508	174700	11159817	1088	1088	1088	1088	0
92	20250508	174600	11159817	1088	1088	1088	1088	182
93	20250508	174500	11159817	1088	1088	1088	1088	0
94	20250508	174400	11159817	1088	1088	1088	1088	0
95	20250508	174300	11159817	1088	1088	1088	1088	0
96	20250508	174200	11159817	1088	1088	1088	1088	0
97	20250508	174100	11159817	1088	1088	1088	1088	0
98	20250508	174000	11159817	1088	1088	1088	1088	0
99	20250508	173900	11159817	1088	1088	1088	1088	0
100	20250508	173800	11159817	1088	1088	1088	1088	0
101	20250508	173700	11159817	1088	1088	1088	1088	0
102	20250508	173600	11159817	1088	1088	1088	1088	0
103	20250508	173500	11159817	1088	1088	1088	1088	0
104	20250508	173400	11159817	1088	1088	1088	1088	0
105	20250508	173300	11159817	1088	1088	1088	1088	0
106	20250508	173200	11159817	1088	1088	1088	1088	0
107	20250508	173100	11159817	1088	1088	1088	1088	0
108	20250508	173000	11159817	1088	1088	1088	1088	0
109	20250508	172900	11159817	1088	1088	1088	1088	0
110	20250508	172800	11159817	1088	1088	1088	1088	0
111	20250508	172700	11159817	1088	1088	1088	1088	0
112	20250508	172600	11159817	1088	1088	1088	1088	0
113	20250508	172500	11159817	1088	1088	1088	1088	0
114	20250508	172400	11159817	1088	1088	1088	1088	0
115	20250508	172300	11159817	1088	1088	1088	1088	0
116	20250508	172200	11159817	1088	1088	1088	1088	0
117	20250508	172100	11159817	1088	1088	1088	1088	0
118	20250508	172000	11159817	1088	1088	1088	1088	0
119	20250508	171900	11159817	1088	1088	1088	1088	0
120	20250508	171800	11159817	1088	1088	1088	1088	0
121	20250508	171700	11159817	1088	1088	1088	1088	0
122	20250508	171600	11159817	1088	1088	1088	1088	182
123	20250508	171500	11159817	1088	1088	1088	1088	0
124	20250508	171400	11159817	1088	1088	1088	1088	0
125	20250508	171300	11159817	1088	1088	1088	1088	0
126	20250508	171200	11159817	1088	1088	1088	1088	0
127	20250508	171100	11159817	1088	1088	1088	1088	0
128	20250508	171000	11159817	1088	1088	1088	1088	0
129	20250508	170900	11159817	1088	1088	1088	1088	0
130	20250508	170800	11159817	1088	1088	1088	1088	0
131	20250508	170700	11159817	1088	1088	1088	1088	0
132	20250508	170600	11159817	1088	1088	1088	1088	0
133	20250508	170500	11159817	1088	1088	1088	1088	0
134	20250508	170400	11159817	1088	1088	1088	1088	0
135	20250508	170300	11159817	1088	1088	1088	1088	0
136	20250508	170200	11159817	1088	1088	1088	1088	0
137	20250508	170100	11159817	1088	1088	1088	1088	0
138	20250508	170000	11159817	1088	1088	1088	1088	0
139	20250508	165900	11159817	1088	1088	1088	1088	0
140	20250508	165800	11159817	1088	1088	1088	1088	0
141	20250508	165700	11159817	1088	1088	1088	1088	0
142	20250508	165600	11159817	1088	1088	1088	1088	0
143	20250508	165500	11159817	1088	1088	1088	1088	0
144	20250508	165400	11159817	1088	1088	1088	1088	0
145	20250508	165300	11159817	1088	1088	1088	1088	0
146	20250508	165200	11159817	1088	1088	1088	1088	0
147	20250508	165100	11159817	1088	1088	1088	1088	0
148	20250508	165000	11159817	1088	1088	1088	1088	0
149	20250508	164900	11159817	1088	1088	1088	1088	0
150	20250508	164800	11159817	1088	1088	1088	1088	0
151	20250508	164700	11159817	1088	1088	1088	1088	0
152	20250508	164600	11159817	1088	1088	1088	1088	182
153	20250508	164500	11159817	1088	1088	1088	1088	0
154	20250508	164400	11159817	1088	1088	1088	1088	0
155	20250508	164300	11159817	1088	1088	1088	1088	0
156	20250508	164200	11159817	1088	1088	1088	1088	0
157	20250508	164100	11159817	1088	1088	1088	1088	0
158	20250508	164000	11159817	1088	1088	1088	1088	0
159	20250508	163900	11159817	1088	1088	1088	1088	0
160	20250508	163800	11159817	1088	1088	1088	1088	0
161	20250508	163700	11159817	1088	1088	1088	1088	0
162	20250508	163600	11159817	1088	1088	1088	1088	0
163	20250508	163500	11159817	1088	1088	1088	1088	0
164	20250508	163400	11159817	1088	1088	1088	1088	0
165	20250508	163300	11159817	1088	1088	1088	1088	0
166	20250508	163200	11159817	1088	1088	1088	1088	0
167	20250508	163100	11159817	1088	1088	1088	1088	0
168	20250508	163000	11159817	1088	1088	1088	1088	0
169	20250508	162900	11159817	1088	1088	1088	1088	0
170	20250508	162800	11159817	1088	1088	1088	1088	0
171	20250508	162700	11159817	1088	1088	1088	1088	0
172	20250508	162600	11159817	1088	1088	1088	1088	0
173	20250508	162500	11159817	1088	1088	1088	1088	0
174	20250508	162400	11159817	1088	1088	1088	1088	0
175	20250508	162300	11159817	1088	1088	1088	1088	0
176	20250508	162200	11159817	1088	1088	1088	1088	0
177	20250508	162100	11159817	1088	1088	1088	1088	0
178	20250508	162000	11159817	1088	1088	1088	1088	0
179	20250508	161900	11159817	1088	1088	1088	1088	0
180	20250508	161800	11159817	1088	1088	1088	1088	0
181	20250508	161700	11159817	1088	1088	1088	1088	0
182	20250508	161600	11159817	1088	1088	1088	1088	182
183	20250508	161500	11159817	1088	1088	1088	1088	0
184	20250508	161400	11159817	1088	1088	1088	1088	0
185	20250508	161300	11159817	1088	1088	1088	1088	0
186	20250508	161200	11159817	1088	1088	1088	1088	0
187	20250508	161100	11159817	1088	1088	1088	1088	0
188	20250508	161000	11159817	1088	1088	1088	1088	0
189	20250508	160900	11159817	1088	1088	1088	1088	0
190	20250508	160800	11159817	1088	1088	1088	1088	0
191	20250508	160700	11159817	1088	1088	1088	1088	0
192	20250508	160600	11159817	1088	1088	1088	1088	0
193	20250508	160500	11159817	1088	1088	1088	1088	0
194	20250508	160400	11159817	1088	1088	1088	1088	0
195	20250508	160300	11159817	1088	1088	1088	1088	0
196	20250508	160200	11159817	1088	1088	1088	1088	0
197	20250508	160100	11159817	1088	1088	1088	1088	0
198	20250508	160000	11159817	1088	1088	1088	1088	0
199	20250508	155900	11159817	1088	1088	1088	1088	0
200	20250508	155800	11159817	1088	1088	1088	1088	0
201	20250508	155700	11159817	1088	1088	1088	1088	0
202	20250508	155600	11159817	1088	1088	1088	1088	0
203	20250508	155500	11159817	1088	1088	1088	1088	0
204	20250508	155400	11159817	1088	1088	1088	1088	0
205	20250508	155300	11159817	1088	1088	1088	1088	0
206	20250508	155200	11159817	1088	1088	1088	1088	0
207	20250508	155100	11159817	1088	1088	1088	1088	0
208	20250508	155000	11159817	1088	1088	1088	1088	0
209	20250508	154900	11159817	1088	1088	1088	1088	0
210	20250508	154800	11159817	1088	1088	1088	1088	0
211	20250508	154700	11159817	1088	1088	1088	1088	0
212	20250508	154600	11159817	1088	1088	1088	1088	182
213	20250508	154500	11159817	1088	1088	1088	1088	0
214	20250508	154400	11159817	1088	1088	1088	1088	0
215	20250508	154300	11159817	1088	1088	1088	1088	0
216	20250508	154200	11159817	1088	1088	1088	1088	0
217	20250508	154100	11159817	1088	1088	1088	1088	0
218	20250508	154000	11159817	1088	1088	1088	1088	0
219	20250508	153900	11159817	1088	1088	1088	1088	0
220	20250508	153800	11159817	1088	1088	1088	1088	0
221	20250508	153700	11159817	1088	1088	1088	1088	0
222	20250508	153600	11159817	1088	1088	1088	1088	0
223	20250508	153500	11159817	1088	1088	1088	1088	0
224	20250508	153400	11159817	1088	1088	1088	1088	0
225	20250508	153300	11159817	1088	1088	1088	1088	0
226	20250508	153200	11159817	1088	1088	1088	1088	0
227	20250508	153100	11159817	1088	1088	1088	1088	0
228	20250508	153000	11159817	1088	1088	1088	1088	182
229	20250508	152900	10961801	1086	1086	1086	1086	0
230	20250508	152800	10961801	1086	1086	1086	1086	0
231	20250508	152700	10961801	1086	1086	1086	1086	0
232	20250508	152600	10961801	1086	1086	1086	1086	0
233	20250508	152500	10961801	1086	1086	1086	1086	0
234	20250508	152400	10961801	1086	1086	1086	1086	0
235	20250508	152300	10961801	1086	1086	1086	1086	0
236	20250508	152200	10961801	1086	1086	1086	1086	0
237	20250508	152100	10961801	1086	1086	1086	1086	0
238	20250508	152000	10961801	1086	1086	1086	1086	0
239	20250508	151900	10961801	1086	1086	1086	1086	0
240	20250508	151800	10961801	1086	1086	1086	1086	81
241	20250508	151700	10873835	1086	1086	1086	1086	0
242	20250508	151600	10873835	1086	1086	1086	1086	0
243	20250508	151500	10873835	1086	1086	1086	1086	300
244	20250508	151400	10548035	1086	1086	1086	1086	0
245	20250508	151300	10548035	1086	1086	1086	1086	0
246	20250508	151200	10548035	1086	1086	1086	1086	0
247	20250508	151100	10548035	1086	1086	1086	1086	0
248	20250508	151000	10548035	1086	1086	1086	1086	0
249	20250508	150900	10548035	1086	1086	1086	1086	0
250	20250508	150800	10548035	1086	1086	1086	1086	1
251	20250508	150700	10546949	1083	1083	1083	1083	0
252	20250508	150600	10546949	1083	1083	1083	1083	0
253	20250508	150500	10546949	1083	1083	1083	1083	0
254	20250508	150400	10546949	1083	1083	1083	1083	19
255	20250508	150300	10526372	1086	1086	1086	1086	0
256	20250508	150200	10526372	1086	1086	1086	1086	0
257	20250508	150100	10526372	1086	1086	1086	1086	0
258	20250508	150000	10526372	1086	1086	1086	1086	0
259	20250508	145900	10526372	1086	1086	1086	1086	0
260	20250508	145800	10526372	1086	1086	1086	1086	0
261	20250508	145700	10526372	1086	1086	1086	1086	0
262	20250508	145600	10526372	1086	1086	1086	1086	0
263	20250508	145500	10526372	1086	1086	1086	1086	0
264	20250508	145400	10526372	1086	1086	1086	1086	0
265	20250508	145300	10526372	1086	1086	1086	1086	50
266	20250508	145200	10472072	1086	1086	1086	1086	54
267	20250508	145100	10413428	1086	1086	1086	1086	0
268	20250508	145000	10413428	1086	1086	1086	1086	0
269	20250508	144900	10413428	1086	1086	1086	1086	0
270	20250508	144800	10413428	1086	1086	1086	1086	0
271	20250508	144700	10413428	1086	1086	1086	1086	0
272	20250508	144600	10413428	1086	1086	1086	1086	0
273	20250508	144500	10413428	1086	1086	1086	1086	0
274	20250508	144400	10413428	1086	1086	1086	1086	0
275	20250508	144300	10413428	1086	1086	1086	1086	0
276	20250508	144200	10413428	1086	1086	1086	1086	0
277	20250508	144100	10413428	1086	1086	1086	1086	0
278	20250508	144000	10413428	1086	1086	1086	1086	0
279	20250508	143900	10413428	1086	1086	1086	1086	0
280	20250508	143800	10413428	1086	1086	1086	1086	0
281	20250508	143700	10413428	1086	1086	1086	1086	0
282	20250508	143600	10413428	1086	1086	1086	1086	0
283	20250508	143500	10413428	1086	1086	1086	1086	0
284	20250508	143400	10413428	1086	1086	1086	1086	0
285	20250508	143300	10413428	1086	1086	1086	1086	0
286	20250508	143200	10413428	1086	1086	1086	1086	0
287	20250508	143100	10413428	1086	1086	1086	1086	0
288	20250508	143000	10413428	1086	1086	1086	1086	0
289	20250508	142900	10413428	1086	1086	1086	1086	0
290	20250508	142800	10413428	1086	1086	1086	1086	0
291	20250508	142700	10413428	1086	1086	1086	1086	0
292	20250508	142600	10413428	1086	1086	1086	1086	0
293	20250508	142500	10413428	1086	1086	1086	1086	0
294	20250508	142400	10413428	1086	1086	1086	1086	0
295	20250508	142300	10413428	1086	1086	1086	1086	0
296	20250508	142200	10413428	1086	1086	1086	1086	0
297	20250508	142100	10413428	1086	1086	1086	1086	0
298	20250508	142000	10413428	1086	1086	1086	1086	0
299	20250508	141900	10413428	1086	1086	1086	1086	0
300	20250508	141800	10413428	1086	1086	1086	1086	0
301	20250508	141700	10413428	1086	1086	1086	1086	0
302	20250508	141600	10413428	1086	1086	1086	1086	0
303	20250508	141500	10413428	1086	1086	1086	1086	0
304	20250508	141400	10413428	1086	1086	1086	1086	0
305	20250508	141300	10413428	1086	1086	1086	1086	0
306	20250508	141200	10413428	1086	1086	1086	1086	0
307	20250508	141100	10413428	1086	1086	1086	1086	0
308	20250508	141000	10413428	1086	1086	1086	1086	0
309	20250508	140900	10413428	1086	1086	1086	1086	0
310	20250508	140800	10413428	1086	1086	1086	1086	0
311	20250508	140700	10413428	1086	1086	1086	1086	0
312	20250508	140600	10413428	1086	1086	1086	1086	0
313	20250508	140500	10413428	1086	1086	1086	1086	0
314	20250508	140400	10413428	1086	1086	1086	1086	0
315	20250508	140300	10413428	1086	1086	1086	1086	0
316	20250508	140200	10413428	1086	1086	1086	1086	0
317	20250508	140100	10413428	1086	1086	1086	1086	0
318	20250508	140000	10413428	1086	1086	1086	1086	0
319	20250508	135900	10413428	1086	1086	1086	1086	0
320	20250508	135800	10413428	1086	1086	1086	1086	0
321	20250508	135700	10413428	1086	1086	1086	1086	0
322	20250508	135600	10413428	1086	1086	1086	1086	0
323	20250508	135500	10413428	1086	1086	1086	1086	0
324	20250508	135400	10413428	1086	1086	1086	1086	0
325	20250508	135300	10413428	1086	1086	1086	1086	0
326	20250508	135200	10413428	1086	1086	1086	1086	0
327	20250508	135100	10413428	1086	1086	1086	1086	0
328	20250508	135000	10413428	1086	1086	1086	1086	0
329	20250508	134900	10413428	1086	1086	1086	1086	0
330	20250508	134800	10413428	1086	1086	1086	1086	0
331	20250508	134700	10413428	1086	1086	1086	1086	0
332	20250508	134600	10413428	1086	1086	1086	1086	0
333	20250508	134500	10413428	1086	1086	1086	1086	0
334	20250508	134400	10413428	1086	1086	1086	1086	3
335	20250508	134300	10410170	1082	1085	1085	1082	218
336	20250508	134200	10173997	1086	1086	1086	1086	0
337	20250508	134100	10173997	1086	1086	1086	1086	0
338	20250508	134000	10173997	1086	1086	1086	1086	0
339	20250508	133900	10173997	1086	1086	1086	1086	0
340	20250508	133800	10173997	1086	1086	1086	1086	0
341	20250508	133700	10173997	1086	1086	1086	1086	0
342	20250508	133600	10173997	1086	1086	1086	1086	0
343	20250508	133500	10173997	1086	1086	1086	1086	0
344	20250508	133400	10173997	1086	1086	1086	1086	0
345	20250508	133300	10173997	1086	1086	1086	1086	1
346	20250508	133200	10172911	1085	1085	1085	1085	0
347	20250508	133100	10172911	1085	1085	1085	1085	0
348	20250508	133000	10172911	1085	1085	1085	1085	0
349	20250508	132900	10172911	1085	1085	1085	1085	0
350	20250508	132800	10172911	1085	1085	1085	1085	0
351	20250508	132700	10172911	1085	1085	1085	1085	0
352	20250508	132600	10172911	1085	1085	1085	1085	0
353	20250508	132500	10172911	1085	1085	1085	1085	0
354	20250508	132400	10172911	1085	1085	1085	1085	0
355	20250508	132300	10172911	1085	1085	1085	1085	0
356	20250508	132200	10172911	1085	1085	1085	1085	0
357	20250508	132100	10172911	1085	1085	1085	1085	0
358	20250508	132000	10172911	1085	1085	1085	1085	0
359	20250508	131900	10172911	1085	1085	1085	1085	0
360	20250508	131800	10172911	1085	1085	1085	1085	0
361	20250508	131700	10172911	1085	1085	1085	1085	0
362	20250508	131600	10172911	1085	1085	1085	1085	0
363	20250508	131500	10172911	1085	1085	1085	1085	0
364	20250508	131400	10172911	1085	1085	1085	1085	100
365	20250508	131300	10064411	1086	1086	1086	1086	0
366	20250508	131200	10064411	1086	1086	1086	1086	0
367	20250508	131100	10064411	1086	1086	1086	1086	0
368	20250508	131000	10064411	1086	1086	1086	1086	0
369	20250508	130900	10064411	1086	1086	1086	1086	0
370	20250508	130800	10064411	1086	1086	1086	1086	0
371	20250508	130700	10064411	1086	1086	1086	1086	0
372	20250508	130600	10064411	1086	1086	1086	1086	0
373	20250508	130500	10064411	1086	1086	1086	1086	0
374	20250508	130400	10064411	1086	1086	1086	1086	50
375	20250508	130300	10010111	1085	1085	1085	1085	0
376	20250508	130200	10010111	1085	1085	1085	1085	0
377	20250508	130100	10010111	1085	1085	1085	1085	0
378	20250508	130000	10010111	1085	1085	1085	1085	0
379	20250508	125900	10010111	1085	1085	1085	1085	0
380	20250508	125800	10010111	1085	1085	1085	1085	0
381	20250508	125700	10010111	1085	1085	1085	1085	0
382	20250508	125600	10010111	1085	1085	1085	1085	0
383	20250508	125500	10010111	1085	1085	1085	1085	0
384	20250508	125400	10010111	1085	1085	1085	1085	0
385	20250508	125300	10010111	1085	1085	1085	1085	0
386	20250508	125200	10010111	1085	1085	1085	1085	0
387	20250508	125100	10010111	1085	1085	1085	1085	0
388	20250508	125000	10010111	1085	1085	1085	1085	0
389	20250508	124900	10010111	1085	1085	1085	1085	0
390	20250508	124800	10010111	1085	1085	1085	1085	152
391	20250508	124700	9845191	1088	1088	1088	1088	2
392	20250508	124600	9843015	1085	1085	1085	1085	0
393	20250508	124500	9843015	1085	1085	1085	1085	1
394	20250508	124400	9841930	1088	1088	1088	1088	0
395	20250508	124300	9841930	1088	1088	1088	1088	0
396	20250508	124200	9841930	1088	1088	1088	1088	0
397	20250508	124100	9841930	1088	1088	1088	1088	0
398	20250508	124000	9841930	1088	1088	1088	1088	0
399	20250508	123900	9841930	1088	1088	1088	1088	0
400	20250508	123800	9841930	1088	1088	1088	1088	0
401	20250508	123700	9841930	1088	1088	1088	1088	0
402	20250508	123600	9841930	1088	1088	1088	1088	0
403	20250508	123500	9841930	1088	1088	1088	1088	0
404	20250508	123400	9841930	1088	1088	1088	1088	0
405	20250508	123300	9841930	1088	1088	1088	1088	0
406	20250508	123200	9841930	1088	1088	1088	1088	0
407	20250508	123100	9841930	1088	1088	1088	1088	0
408	20250508	123000	9841930	1088	1088	1088	1088	0
409	20250508	122900	9841930	1088	1088	1088	1088	0
410	20250508	122800	9841930	1088	1088	1088	1088	0
411	20250508	122700	9841930	1088	1088	1088	1088	0
412	20250508	122600	9841930	1088	1088	1088	1088	0
413	20250508	122500	9841930	1088	1088	1088	1088	0
414	20250508	122400	9841930	1088	1088	1088	1088	0
415	20250508	122300	9841930	1088	1088	1088	1088	0
416	20250508	122200	9841930	1088	1088	1088	1088	0
417	20250508	122100	9841930	1088	1088	1088	1088	0
418	20250508	122000	9841930	1088	1088	1088	1088	0
419	20250508	121900	9841930	1088	1088	1088	1088	0
420	20250508	121800	9841930	1088	1088	1088	1088	0
421	20250508	121700	9841930	1088	1088	1088	1088	0
422	20250508	121600	9841930	1088	1088	1088	1088	0
423	20250508	121500	9841930	1088	1088	1088	1088	0
424	20250508	121400	9841930	1088	1088	1088	1088	0
425	20250508	121300	9841930	1088	1088	1088	1088	0
426	20250508	121200	9841930	1088	1088	1088	1088	0
427	20250508	121100	9841930	1088	1088	1088	1088	0
428	20250508	121000	9841930	1088	1088	1088	1088	0
429	20250508	120900	9841930	1088	1088	1088	1088	0
430	20250508	120800	9841930	1088	1088	1088	1088	0
431	20250508	120700	9841930	1088	1088	1088	1088	0
432	20250508	120600	9841930	1088	1088	1088	1088	0
433	20250508	120500	9841930	1088	1088	1088	1088	0
434	20250508	120400	9841930	1088	1088	1088	1088	0
435	20250508	120300	9841930	1088	1088	1088	1088	0
436	20250508	120200	9841930	1088	1088	1088	1088	0
437	20250508	120100	9841930	1088	1088	1088	1088	0
438	20250508	120000	9841930	1088	1088	1088	1088	0
439	20250508	115900	9841930	1088	1088	1088	1088	0
440	20250508	115800	9841930	1088	1088	1088	1088	0
441	20250508	115700	9841930	1088	1088	1088	1088	0
442	20250508	115600	9841930	1088	1088	1088	1088	0
443	20250508	115500	9841930	1088	1088	1088	1088	0
444	20250508	115400	9841930	1088	1088	1088	1088	0
445	20250508	115300	9841930	1088	1088	1088	1088	0
446	20250508	115200	9841930	1088	1088	1088	1088	0
447	20250508	115100	9841930	1088	1088	1088	1088	0
448	20250508	115000	9841930	1088	1088	1088	1088	0
449	20250508	114900	9841930	1088	1088	1088	1088	0
450	20250508	114800	9841930	1088	1088	1088	1088	0
451	20250508	114700	9841930	1088	1088	1088	1088	0
452	20250508	114600	9841930	1088	1088	1088	1088	0
453	20250508	114500	9841930	1088	1088	1088	1088	0
454	20250508	114400	9841930	1088	1088	1088	1088	0
455	20250508	114300	9841930	1088	1088	1088	1088	0
456	20250508	114200	9841930	1088	1088	1088	1088	0
457	20250508	114100	9841930	1088	1088	1088	1088	0
458	20250508	114000	9841930	1088	1088	1088	1088	0
459	20250508	113900	9841930	1088	1088	1088	1088	0
460	20250508	113800	9841930	1088	1088	1088	1088	0
461	20250508	113700	9841930	1088	1088	1088	1088	0
462	20250508	113600	9841930	1088	1088	1088	1088	0
463	20250508	113500	9841930	1088	1088	1088	1088	0
464	20250508	113400	9841930	1088	1088	1088	1088	0
465	20250508	113300	9841930	1088	1088	1088	1088	0
466	20250508	113200	9841930	1088	1088	1088	1088	0
467	20250508	113100	9841930	1088	1088	1088	1088	0
468	20250508	113000	9841930	1088	1088	1088	1088	0
469	20250508	112900	9841930	1088	1088	1088	1088	0
470	20250508	112800	9841930	1088	1088	1088	1088	0
471	20250508	112700	9841930	1088	1088	1088	1088	0
472	20250508	112600	9841930	1088	1088	1088	1088	0
473	20250508	112500	9841930	1088	1088	1088	1088	0
474	20250508	112400	9841930	1088	1088	1088	1088	0
475	20250508	112300	9841930	1088	1088	1088	1088	0
476	20250508	112200	9841930	1088	1088	1088	1088	0
477	20250508	112100	9841930	1088	1088	1088	1088	0
478	20250508	112000	9841930	1088	1088	1088	1088	0
479	20250508	111900	9841930	1088	1088	1088	1088	0
480	20250508	111800	9841930	1088	1088	1088	1088	0
481	20250508	111700	9841930	1088	1088	1088	1088	0
482	20250508	111600	9841930	1088	1088	1088	1088	0
483	20250508	111500	9841930	1088	1088	1088	1088	0
484	20250508	111400	9841930	1088	1088	1088	1088	0
485	20250508	111300	9841930	1088	1088	1088	1088	0
486	20250508	111200	9841930	1088	1088	1088	1088	0
487	20250508	111100	9841930	1088	1088	1088	1088	0
488	20250508	111000	9841930	1088	1088	1088	1088	0
489	20250508	110900	9841930	1088	1088	1088	1088	0
490	20250508	110800	9841930	1088	1088	1088	1088	0
491	20250508	110700	9841930	1088	1088	1088	1088	0
492	20250508	110600	9841930	1088	1088	1088	1088	0
493	20250508	110500	9841930	1088	1088	1088	1088	0
494	20250508	110400	9841930	1088	1088	1088	1088	0
495	20250508	110300	9841930	1088	1088	1088	1088	0
496	20250508	110200	9841930	1088	1088	1088	1088	0
497	20250508	110100	9841930	1088	1088	1088	1088	0
498	20250508	110000	9841930	1088	1088	1088	1088	0
499	20250508	105900	9841930	1088	1088	1088	1088	0
500	20250508	105800	9841930	1088	1088	1088	1088	0
501	20250508	105700	9841930	1088	1088	1088	1088	0
502	20250508	105600	9841930	1088	1088	1088	1088	0
503	20250508	105500	9841930	1088	1088	1088	1088	0
504	20250508	105400	9841930	1088	1088	1088	1088	0
505	20250508	105300	9841930	1088	1088	1088	1088	0
506	20250508	105200	9841930	1088	1088	1088	1088	0
507	20250508	105100	9841930	1088	1088	1088	1088	0
508	20250508	105000	9841930	1088	1088	1088	1088	0
509	20250508	104900	9841930	1088	1088	1088	1088	0
510	20250508	104800	9841930	1088	1088	1088	1088	0
511	20250508	104700	9841930	1088	1088	1088	1088	0
512	20250508	104600	9841930	1088	1088	1088	1088	0
513	20250508	104500	9841930	1088	1088	1088	1088	0
514	20250508	104400	9841930	1088	1088	1088	1088	0
515	20250508	104300	9841930	1088	1088	1088	1088	0
516	20250508	104200	9841930	1088	1088	1088	1088	0
517	20250508	104100	9841930	1088	1088	1088	1088	0
518	20250508	104000	9841930	1088	1088	1088	1088	0
519	20250508	103900	9841930	1088	1088	1088	1088	0
520	20250508	103800	9841930	1088	1088	1088	1088	0
521	20250508	103700	9841930	1088	1088	1088	1088	0
522	20250508	103600	9841930	1088	1088	1088	1088	0
523	20250508	103500	9841930	1088	1088	1088	1088	0
524	20250508	103400	9841930	1088	1088	1088	1088	0
525	20250508	103300	9841930	1088	1088	1088	1088	0
526	20250508	103200	9841930	1088	1088	1088	1088	0
527	20250508	103100	9841930	1088	1088	1088	1088	0
528	20250508	103000	9841930	1088	1088	1088	1088	0
529	20250508	102900	9841930	1088	1088	1088	1088	0
530	20250508	102800	9841930	1088	1088	1088	1088	0
531	20250508	102700	9841930	1088	1088	1088	1088	0
532	20250508	102600	9841930	1088	1088	1088	1088	0
533	20250508	102500	9841930	1088	1088	1088	1088	0
534	20250508	102400	9841930	1088	1088	1088	1088	0
535	20250508	102300	9841930	1088	1088	1088	1088	0
536	20250508	102200	9841930	1088	1088	1088	1088	0
537	20250508	102100	9841930	1088	1088	1088	1088	0
538	20250508	102000	9841930	1088	1088	1088	1088	0
539	20250508	101900	9841930	1088	1088	1088	1088	0
540	20250508	101800	9841930	1088	1088	1088	1088	0
541	20250508	101700	9841930	1088	1088	1088	1088	0
542	20250508	101600	9841930	1088	1088	1088	1088	0
543	20250508	101500	9841930	1088	1088	1088	1088	0
544	20250508	101400	9841930	1088	1088	1088	1088	0
545	20250508	101300	9841930	1088	1088	1088	1088	0
546	20250508	101200	9841930	1088	1088	1088	1088	0
547	20250508	101100	9841930	1088	1088	1088	1088	0
548	20250508	101000	9841930	1088	1088	1088	1088	0
549	20250508	100900	9841930	1088	1088	1088	1088	0
550	20250508	100800	9841930	1088	1088	1088	1088	0
551	20250508	100700	9841930	1088	1088	1088	1088	0
552	20250508	100600	9841930	1088	1088	1088	1088	0
553	20250508	100500	9841930	1088	1088	1088	1088	0
554	20250508	100400	9841930	1088	1088	1088	1088	0
555	20250508	100300	9841930	1088	1088	1088	1088	0
556	20250508	100200	9841930	1088	1088	1088	1088	1
557	20250508	100100	9840842	1088	1088	1088	1088	0
558	20250508	100000	9840842	1088	1088	1088	1088	0
559	20250508	095900	9840842	1088	1088	1088	1088	0
560	20250508	095800	9840842	1088	1088	1088	1088	0
561	20250508	095700	9840842	1088	1088	1088	1088	0
562	20250508	095600	9840842	1088	1088	1088	1088	0
563	20250508	095500	9840842	1088	1088	1088	1088	0
564	20250508	095400	9840842	1088	1088	1088	1088	0
565	20250508	095300	9840842	1088	1088	1088	1088	0
566	20250508	095200	9840842	1088	1088	1088	1088	0
567	20250508	095100	9840842	1088	1088	1088	1088	0
568	20250508	095000	9840842	1088	1088	1088	1088	0
569	20250508	094900	9840842	1088	1088	1088	1088	0
570	20250508	094800	9840842	1088	1088	1088	1088	0
571	20250508	094700	9840842	1088	1088	1088	1088	0
572	20250508	094600	9840842	1088	1088	1088	1088	0
573	20250508	094500	9840842	1088	1088	1088	1088	0
574	20250508	094400	9840842	1088	1088	1088	1088	0
575	20250508	094300	9840842	1088	1088	1088	1088	10
576	20250508	094200	9829962	1088	1088	1088	1088	1
577	20250508	094100	9828874	1088	1088	1088	1088	0
578	20250508	094000	9828874	1088	1088	1088	1088	0
579	20250508	093900	9828874	1088	1088	1088	1088	4
580	20250508	093800	9824522	1081	1081	1081	1081	0
581	20250508	093700	9824522	1081	1081	1081	1081	0
582	20250508	093600	9824522	1081	1081	1081	1081	80
583	20250508	093500	9738042	1081	1081	1081	1081	0
584	20250508	093400	9738042	1081	1081	1081	1081	0
585	20250508	093300	9738042	1081	1081	1081	1081	0
586	20250508	093200	9738042	1081	1081	1081	1081	0
587	20250508	093100	9738042	1081	1081	1081	1081	0
588	20250508	093000	9738042	1081	1081	1081	1081	0
589	20250508	092900	9738042	1081	1081	1081	1081	0
590	20250508	092800	9738042	1081	1081	1081	1081	26
591	20250508	092700	9709936	1088	1088	1088	1088	7
592	20250508	092600	9702320	1080	1080	1080	1080	0
593	20250508	092500	9702320	1080	1080	1080	1080	0
594	20250508	092400	9702320	1080	1080	1080	1080	0
595	20250508	092300	9702320	1080	1080	1080	1080	0
596	20250508	092200	9702320	1080	1080	1080	1080	0
597	20250508	092100	9702320	1080	1080	1080	1080	0
598	20250508	092000	9702320	1080	1080	1080	1080	0
599	20250508	091900	9702320	1080	1080	1080	1080	1489
600	20250508	091800	8094200	1080	1080	1080	1080	0
601	20250508	091700	8094200	1080	1083	1083	1080	800
602	20250508	091600	7229620	1088	1088	1088	1088	0
603	20250508	091500	7229620	1088	1088	1088	1088	0
604	20250508	091400	7229620	1088	1088	1088	1088	0
605	20250508	091300	7229620	1088	1088	1088	1088	0
606	20250508	091200	7229620	1088	1088	1088	1088	0
607	20250508	091100	7229620	1088	1088	1088	1088	511
608	20250508	091000	6673652	1088	1088	1088	1088	3335
609	20250508	090900	3045172	1088	1088	1088	1088	1
610	20250508	090800	3044084	1084	1084	1084	1084	0
611	20250508	090700	3044084	1084	1084	1084	1084	0
612	20250508	090600	3044084	1084	1084	1084	1084	0
613	20250508	090500	3044084	1084	1084	1084	1084	0
614	20250508	090400	3044084	1084	1084	1084	1084	0
615	20250508	090300	3044084	1084	1084	1084	1084	0
616	20250508	090200	3044084	1084	1084	1084	1084	851
617	20250508	090100	2121600	1088	1088	1088	1088	0
618	20250508	090000	2121600	1088	1088	1088	1088	1950