KissMeData/010400/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	183900	5000001	2670	2670	2670	2670	111
3	20250508	183800	5000001	2670	2670	2670	2670	0
4	20250508	183700	5000001	2670	2670	2670	2670	0
5	20250508	183600	5000001	2670	2670	2670	2670	0
6	20250508	183500	5000001	2670	2670	2670	2670	0
7	20250508	183400	5000001	2670	2670	2670	2670	0
8	20250508	183300	5000001	2670	2670	2670	2670	0
9	20250508	183200	5000001	2670	2670	2670	2670	0
10	20250508	183100	5000001	2670	2670	2670	2670	0
11	20250508	183000	5000001	2670	2670	2670	2670	0
12	20250508	182900	5000001	2670	2670	2670	2670	0
13	20250508	182800	5000001	2670	2670	2670	2670	0
14	20250508	182700	5000001	2670	2670	2670	2670	0
15	20250508	182600	5000001	2670	2670	2670	2670	0
16	20250508	182500	5000001	2670	2670	2670	2670	0
17	20250508	182400	5000001	2670	2670	2670	2670	0
18	20250508	182300	5000001	2670	2670	2670	2670	0
19	20250508	182200	5000001	2670	2670	2670	2670	0
20	20250508	182100	5000001	2670	2670	2670	2670	0
21	20250508	182000	5000001	2670	2670	2670	2670	0
22	20250508	181900	5000001	2670	2670	2670	2670	0
23	20250508	181800	5000001	2670	2670	2670	2670	0
24	20250508	181700	5000001	2670	2670	2670	2670	0
25	20250508	181600	5000001	2670	2670	2670	2670	0
26	20250508	181500	5000001	2670	2670	2670	2670	0
27	20250508	181400	5000001	2670	2670	2670	2670	0
28	20250508	181300	5000001	2670	2670	2670	2670	0
29	20250508	181200	5000001	2670	2670	2670	2670	0
30	20250508	181100	5000001	2670	2670	2670	2670	0
31	20250508	181000	5000001	2670	2670	2670	2670	0
32	20250508	180900	5000001	2670	2670	2670	2670	111
33	20250508	180800	5000001	2670	2670	2670	2670	0
34	20250508	180700	5000001	2670	2670	2670	2670	0
35	20250508	180600	5000001	2670	2670	2670	2670	0
36	20250508	180500	5000001	2670	2670	2670	2670	0
37	20250508	180400	5000001	2670	2670	2670	2670	0
38	20250508	180300	5000001	2670	2670	2670	2670	0
39	20250508	180200	5000001	2670	2670	2670	2670	0
40	20250508	180100	5000001	2670	2670	2670	2670	0
41	20250508	180000	5000001	2670	2670	2670	2670	0
42	20250508	175900	5000001	2670	2670	2670	2670	0
43	20250508	175800	5000001	2670	2670	2670	2670	0
44	20250508	175700	5000001	2670	2670	2670	2670	0
45	20250508	175600	5000001	2670	2670	2670	2670	0
46	20250508	175500	5000001	2670	2670	2670	2670	0
47	20250508	175400	5000001	2670	2670	2670	2670	0
48	20250508	175300	5000001	2670	2670	2670	2670	0
49	20250508	175200	5000001	2670	2670	2670	2670	0
50	20250508	175100	5000001	2670	2670	2670	2670	0
51	20250508	175000	5000001	2670	2670	2670	2670	0
52	20250508	174900	5000001	2670	2670	2670	2670	0
53	20250508	174800	5000001	2670	2670	2670	2670	0
54	20250508	174700	5000001	2670	2670	2670	2670	0
55	20250508	174600	5000001	2670	2670	2670	2670	0
56	20250508	174500	5000001	2670	2670	2670	2670	0
57	20250508	174400	5000001	2670	2670	2670	2670	0
58	20250508	174300	5000001	2670	2670	2670	2670	0
59	20250508	174200	5000001	2670	2670	2670	2670	0
60	20250508	174100	5000001	2670	2670	2670	2670	0
61	20250508	174000	5000001	2670	2670	2670	2670	0
62	20250508	173900	5000001	2670	2670	2670	2670	111
63	20250508	173800	5000001	2670	2670	2670	2670	0
64	20250508	173700	5000001	2670	2670	2670	2670	0
65	20250508	173600	5000001	2670	2670	2670	2670	0
66	20250508	173500	5000001	2670	2670	2670	2670	0
67	20250508	173400	5000001	2670	2670	2670	2670	0
68	20250508	173300	5000001	2670	2670	2670	2670	0
69	20250508	173200	5000001	2670	2670	2670	2670	0
70	20250508	173100	5000001	2670	2670	2670	2670	0
71	20250508	173000	5000001	2670	2670	2670	2670	0
72	20250508	172900	5000001	2670	2670	2670	2670	0
73	20250508	172800	5000001	2670	2670	2670	2670	0
74	20250508	172700	5000001	2670	2670	2670	2670	0
75	20250508	172600	5000001	2670	2670	2670	2670	0
76	20250508	172500	5000001	2670	2670	2670	2670	0
77	20250508	172400	5000001	2670	2670	2670	2670	0
78	20250508	172300	5000001	2670	2670	2670	2670	0
79	20250508	172200	5000001	2670	2670	2670	2670	0
80	20250508	172100	5000001	2670	2670	2670	2670	0
81	20250508	172000	5000001	2670	2670	2670	2670	0
82	20250508	171900	5000001	2670	2670	2670	2670	0
83	20250508	171800	5000001	2670	2670	2670	2670	0
84	20250508	171700	5000001	2670	2670	2670	2670	0
85	20250508	171600	5000001	2670	2670	2670	2670	0
86	20250508	171500	5000001	2670	2670	2670	2670	0
87	20250508	171400	5000001	2670	2670	2670	2670	0
88	20250508	171300	5000001	2670	2670	2670	2670	0
89	20250508	171200	5000001	2670	2670	2670	2670	0
90	20250508	171100	5000001	2670	2670	2670	2670	0
91	20250508	171000	5000001	2670	2670	2670	2670	0
92	20250508	170900	5000001	2670	2670	2670	2670	111
93	20250508	170800	5000001	2670	2670	2670	2670	0
94	20250508	170700	5000001	2670	2670	2670	2670	0
95	20250508	170600	5000001	2670	2670	2670	2670	0
96	20250508	170500	5000001	2670	2670	2670	2670	0
97	20250508	170400	5000001	2670	2670	2670	2670	0
98	20250508	170300	5000001	2670	2670	2670	2670	0
99	20250508	170200	5000001	2670	2670	2670	2670	0
100	20250508	170100	5000001	2670	2670	2670	2670	0
101	20250508	170000	5000001	2670	2670	2670	2670	0
102	20250508	165900	5000001	2670	2670	2670	2670	0
103	20250508	165800	5000001	2670	2670	2670	2670	0
104	20250508	165700	5000001	2670	2670	2670	2670	0
105	20250508	165600	5000001	2670	2670	2670	2670	0
106	20250508	165500	5000001	2670	2670	2670	2670	0
107	20250508	165400	5000001	2670	2670	2670	2670	0
108	20250508	165300	5000001	2670	2670	2670	2670	0
109	20250508	165200	5000001	2670	2670	2670	2670	0
110	20250508	165100	5000001	2670	2670	2670	2670	0
111	20250508	165000	5000001	2670	2670	2670	2670	0
112	20250508	164900	5000001	2670	2670	2670	2670	0
113	20250508	164800	5000001	2670	2670	2670	2670	0
114	20250508	164700	5000001	2670	2670	2670	2670	0
115	20250508	164600	5000001	2670	2670	2670	2670	0
116	20250508	164500	5000001	2670	2670	2670	2670	0
117	20250508	164400	5000001	2670	2670	2670	2670	0
118	20250508	164300	5000001	2670	2670	2670	2670	0
119	20250508	164200	5000001	2670	2670	2670	2670	0
120	20250508	164100	5000001	2670	2670	2670	2670	0
121	20250508	164000	5000001	2670	2670	2670	2670	0
122	20250508	163900	5000001	2670	2670	2670	2670	111
123	20250508	163800	5000001	2670	2670	2670	2670	0
124	20250508	163700	5000001	2670	2670	2670	2670	0
125	20250508	163600	5000001	2670	2670	2670	2670	0
126	20250508	163500	5000001	2670	2670	2670	2670	0
127	20250508	163400	5000001	2670	2670	2670	2670	0
128	20250508	163300	5000001	2670	2670	2670	2670	0
129	20250508	163200	5000001	2670	2670	2670	2670	0
130	20250508	163100	5000001	2670	2670	2670	2670	0
131	20250508	163000	5000001	2670	2670	2670	2670	0
132	20250508	162900	5000001	2670	2670	2670	2670	0
133	20250508	162800	5000001	2670	2670	2670	2670	0
134	20250508	162700	5000001	2670	2670	2670	2670	0
135	20250508	162600	5000001	2670	2670	2670	2670	0
136	20250508	162500	5000001	2670	2670	2670	2670	0
137	20250508	162400	5000001	2670	2670	2670	2670	0
138	20250508	162300	5000001	2670	2670	2670	2670	0
139	20250508	162200	5000001	2670	2670	2670	2670	0
140	20250508	162100	5000001	2670	2670	2670	2670	0
141	20250508	162000	5000001	2670	2670	2670	2670	0
142	20250508	161900	5000001	2670	2670	2670	2670	0
143	20250508	161800	5000001	2670	2670	2670	2670	0
144	20250508	161700	5000001	2670	2670	2670	2670	0
145	20250508	161600	5000001	2670	2670	2670	2670	0
146	20250508	161500	5000001	2670	2670	2670	2670	0
147	20250508	161400	5000001	2670	2670	2670	2670	0
148	20250508	161300	5000001	2670	2670	2670	2670	0
149	20250508	161200	5000001	2670	2670	2670	2670	0
150	20250508	161100	5000001	2670	2670	2670	2670	0
151	20250508	161000	5000001	2670	2670	2670	2670	0
152	20250508	160900	5000001	2670	2670	2670	2670	111
153	20250508	160800	5000001	2670	2670	2670	2670	0
154	20250508	160700	5000001	2670	2670	2670	2670	0
155	20250508	160600	5000001	2670	2670	2670	2670	0
156	20250508	160500	5000001	2670	2670	2670	2670	0
157	20250508	160400	5000001	2670	2670	2670	2670	0
158	20250508	160300	5000001	2670	2670	2670	2670	0
159	20250508	160200	5000001	2670	2670	2670	2670	0
160	20250508	160100	5000001	2670	2670	2670	2670	0
161	20250508	160000	5000001	2670	2670	2670	2670	0
162	20250508	155900	5000001	2670	2670	2670	2670	0
163	20250508	155800	5000001	2670	2670	2670	2670	0
164	20250508	155700	5000001	2670	2670	2670	2670	0
165	20250508	155600	5000001	2670	2670	2670	2670	0
166	20250508	155500	5000001	2670	2670	2670	2670	0
167	20250508	155400	5000001	2670	2670	2670	2670	0
168	20250508	155300	5000001	2670	2670	2670	2670	0
169	20250508	155200	5000001	2670	2670	2670	2670	0
170	20250508	155100	5000001	2670	2670	2670	2670	0
171	20250508	155000	5000001	2670	2670	2670	2670	0
172	20250508	154900	5000001	2670	2670	2670	2670	0
173	20250508	154800	5000001	2670	2670	2670	2670	0
174	20250508	154700	5000001	2670	2670	2670	2670	0
175	20250508	154600	5000001	2670	2670	2670	2670	0
176	20250508	154500	5000001	2670	2670	2670	2670	0
177	20250508	154400	5000001	2670	2670	2670	2670	0
178	20250508	154300	5000001	2670	2670	2670	2670	0
179	20250508	154200	5000001	2670	2670	2670	2670	0
180	20250508	154100	5000001	2670	2670	2670	2670	0
181	20250508	154000	5000001	2670	2670	2670	2670	0
182	20250508	153900	5000001	2670	2670	2670	2670	111
183	20250508	153800	5000001	2670	2670	2670	2670	0
184	20250508	153700	5000001	2670	2670	2670	2670	0
185	20250508	153600	5000001	2670	2670	2670	2670	0
186	20250508	153500	5000001	2670	2670	2670	2670	0
187	20250508	153400	5000001	2670	2670	2670	2670	0
188	20250508	153300	5000001	2670	2670	2670	2670	0
189	20250508	153200	5000001	2670	2670	2670	2670	0
190	20250508	153100	5000001	2670	2670	2670	2670	0
191	20250508	153000	5000001	2670	2670	2670	2670	111
192	20250508	152900	4703631	2667	2667	2667	2667	0
193	20250508	152800	4703631	2667	2667	2667	2667	0
194	20250508	152700	4703631	2667	2667	2667	2667	0
195	20250508	152600	4703631	2667	2667	2667	2667	0
196	20250508	152500	4703631	2667	2667	2667	2667	0
197	20250508	152400	4703631	2667	2667	2667	2667	0
198	20250508	152300	4703631	2667	2667	2667	2667	0
199	20250508	152200	4703631	2667	2667	2667	2667	0
200	20250508	152100	4703631	2667	2667	2667	2667	0
201	20250508	152000	4703631	2667	2667	2667	2667	0
202	20250508	151900	4703631	2667	2667	2667	2667	0
203	20250508	151800	4703631	2667	2667	2667	2667	0
204	20250508	151700	4703631	2667	2667	2667	2667	0
205	20250508	151600	4703631	2667	2667	2667	2667	0
206	20250508	151500	4703631	2667	2667	2667	2667	0
207	20250508	151400	4703631	2667	2667	2667	2667	0
208	20250508	151300	4703631	2667	2667	2667	2667	0
209	20250508	151200	4703631	2667	2667	2667	2667	0
210	20250508	151100	4703631	2667	2667	2667	2667	0
211	20250508	151000	4703631	2667	2667	2667	2667	0
212	20250508	150900	4703631	2667	2667	2667	2667	0
213	20250508	150800	4703631	2667	2667	2667	2667	0
214	20250508	150700	4703631	2667	2667	2667	2667	0
215	20250508	150600	4703631	2667	2667	2667	2667	0
216	20250508	150500	4703631	2667	2667	2667	2667	0
217	20250508	150400	4703631	2667	2667	2667	2667	0
218	20250508	150300	4703631	2667	2660	2667	2660	20
219	20250508	150200	4650325	2665	2665	2665	2665	0
220	20250508	150100	4650325	2665	2665	2665	2665	0
221	20250508	150000	4650325	2665	2665	2665	2665	0
222	20250508	145900	4650325	2665	2665	2665	2665	0
223	20250508	145800	4650325	2665	2665	2665	2665	0
224	20250508	145700	4650325	2665	2665	2665	2665	0
225	20250508	145600	4650325	2665	2665	2665	2665	0
226	20250508	145500	4650325	2665	2665	2665	2665	0
227	20250508	145400	4650325	2665	2665	2665	2665	0
228	20250508	145300	4650325	2665	2665	2665	2665	0
229	20250508	145200	4650325	2665	2665	2665	2665	0
230	20250508	145100	4650325	2665	2665	2665	2665	0
231	20250508	145000	4650325	2665	2665	2665	2665	0
232	20250508	144900	4650325	2665	2665	2665	2665	0
233	20250508	144800	4650325	2665	2665	2665	2665	3
234	20250508	144700	4642330	2670	2670	2670	2670	0
235	20250508	144600	4642330	2670	2670	2670	2670	0
236	20250508	144500	4642330	2670	2670	2670	2670	0
237	20250508	144400	4642330	2670	2670	2670	2670	0
238	20250508	144300	4642330	2670	2670	2670	2670	0
239	20250508	144200	4642330	2670	2670	2670	2670	0
240	20250508	144100	4642330	2670	2670	2670	2670	0
241	20250508	144000	4642330	2670	2670	2670	2670	0
242	20250508	143900	4642330	2670	2670	2670	2670	0
243	20250508	143800	4642330	2670	2670	2670	2670	0
244	20250508	143700	4642330	2670	2670	2670	2670	0
245	20250508	143600	4642330	2670	2670	2670	2670	0
246	20250508	143500	4642330	2670	2670	2670	2670	0
247	20250508	143400	4642330	2670	2670	2670	2670	0
248	20250508	143300	4642330	2670	2670	2670	2670	0
249	20250508	143200	4642330	2670	2670	2670	2670	0
250	20250508	143100	4642330	2670	2670	2670	2670	0
251	20250508	143000	4642330	2670	2670	2670	2670	0
252	20250508	142900	4642330	2670	2670	2670	2670	0
253	20250508	142800	4642330	2670	2670	2670	2670	0
254	20250508	142700	4642330	2670	2670	2670	2670	0
255	20250508	142600	4642330	2670	2670	2670	2670	0
256	20250508	142500	4642330	2670	2670	2670	2670	0
257	20250508	142400	4642330	2670	2670	2670	2670	0
258	20250508	142300	4642330	2670	2670	2670	2670	0
259	20250508	142200	4642330	2670	2670	2670	2670	0
260	20250508	142100	4642330	2670	2670	2670	2670	0
261	20250508	142000	4642330	2670	2670	2670	2670	0
262	20250508	141900	4642330	2670	2670	2670	2670	0
263	20250508	141800	4642330	2670	2670	2670	2670	0
264	20250508	141700	4642330	2670	2670	2670	2670	0
265	20250508	141600	4642330	2670	2670	2670	2670	0
266	20250508	141500	4642330	2670	2670	2670	2670	0
267	20250508	141400	4642330	2670	2670	2670	2670	0
268	20250508	141300	4642330	2670	2670	2670	2670	0
269	20250508	141200	4642330	2670	2670	2670	2670	0
270	20250508	141100	4642330	2670	2670	2670	2670	0
271	20250508	141000	4642330	2670	2670	2670	2670	0
272	20250508	140900	4642330	2670	2670	2670	2670	0
273	20250508	140800	4642330	2670	2670	2670	2670	0
274	20250508	140700	4642330	2670	2670	2670	2670	0
275	20250508	140600	4642330	2670	2670	2670	2670	0
276	20250508	140500	4642330	2670	2670	2670	2670	0
277	20250508	140400	4642330	2670	2670	2670	2670	0
278	20250508	140300	4642330	2670	2670	2670	2670	0
279	20250508	140200	4642330	2670	2670	2670	2670	0
280	20250508	140100	4642330	2670	2670	2670	2670	0
281	20250508	140000	4642330	2670	2670	2670	2670	0
282	20250508	135900	4642330	2670	2670	2670	2670	0
283	20250508	135800	4642330	2670	2670	2670	2670	0
284	20250508	135700	4642330	2670	2670	2670	2670	0
285	20250508	135600	4642330	2670	2670	2670	2670	0
286	20250508	135500	4642330	2670	2670	2670	2670	0
287	20250508	135400	4642330	2670	2670	2670	2670	0
288	20250508	135300	4642330	2670	2670	2670	2670	0
289	20250508	135200	4642330	2670	2670	2670	2670	0
290	20250508	135100	4642330	2670	2670	2670	2670	0
291	20250508	135000	4642330	2670	2670	2670	2670	0
292	20250508	134900	4642330	2670	2670	2670	2670	0
293	20250508	134800	4642330	2670	2670	2670	2670	0
294	20250508	134700	4642330	2670	2670	2670	2670	0
295	20250508	134600	4642330	2670	2670	2670	2670	0
296	20250508	134500	4642330	2670	2660	2670	2660	5
297	20250508	134400	4629000	2652	2652	2652	2652	0
298	20250508	134300	4629000	2652	2652	2652	2652	0
299	20250508	134200	4629000	2652	2652	2652	2652	0
300	20250508	134100	4629000	2652	2652	2652	2652	5
301	20250508	134000	4615740	2670	2670	2670	2670	0
302	20250508	133900	4615740	2670	2670	2670	2670	0
303	20250508	133800	4615740	2670	2670	2670	2670	0
304	20250508	133700	4615740	2670	2670	2670	2670	0
305	20250508	133600	4615740	2670	2670	2670	2670	0
306	20250508	133500	4615740	2670	2670	2670	2670	0
307	20250508	133400	4615740	2670	2670	2670	2670	0
308	20250508	133300	4615740	2670	2670	2670	2670	0
309	20250508	133200	4615740	2670	2670	2670	2670	0
310	20250508	133100	4615740	2670	2670	2670	2670	0
311	20250508	133000	4615740	2670	2670	2670	2670	0
312	20250508	132900	4615740	2670	2670	2670	2670	0
313	20250508	132800	4615740	2670	2670	2670	2670	0
314	20250508	132700	4615740	2670	2670	2670	2670	0
315	20250508	132600	4615740	2670	2665	2670	2665	10
316	20250508	132500	4589045	2670	2670	2670	2670	0
317	20250508	132400	4589045	2670	2670	2670	2670	0
318	20250508	132300	4589045	2670	2670	2670	2670	0
319	20250508	132200	4589045	2670	2670	2670	2670	0
320	20250508	132100	4589045	2670	2670	2670	2670	0
321	20250508	132000	4589045	2670	2670	2670	2670	0
322	20250508	131900	4589045	2670	2670	2670	2670	0
323	20250508	131800	4589045	2670	2670	2670	2670	0
324	20250508	131700	4589045	2670	2670	2670	2670	0
325	20250508	131600	4589045	2670	2670	2670	2670	0
326	20250508	131500	4589045	2670	2670	2670	2670	0
327	20250508	131400	4589045	2670	2670	2670	2670	0
328	20250508	131300	4589045	2670	2670	2670	2670	0
329	20250508	131200	4589045	2670	2670	2670	2670	0
330	20250508	131100	4589045	2670	2670	2670	2670	0
331	20250508	131000	4589045	2670	2670	2670	2670	0
332	20250508	130900	4589045	2670	2670	2670	2670	0
333	20250508	130800	4589045	2670	2670	2670	2670	0
334	20250508	130700	4589045	2670	2670	2670	2670	0
335	20250508	130600	4589045	2670	2670	2670	2670	0
336	20250508	130500	4589045	2670	2670	2670	2670	0
337	20250508	130400	4589045	2670	2670	2670	2670	0
338	20250508	130300	4589045	2670	2670	2670	2670	0
339	20250508	130200	4589045	2670	2670	2670	2670	0
340	20250508	130100	4589045	2670	2670	2670	2670	0
341	20250508	130000	4589045	2670	2670	2670	2670	0
342	20250508	125900	4589045	2670	2670	2670	2670	0
343	20250508	125800	4589045	2670	2670	2670	2670	0
344	20250508	125700	4589045	2670	2670	2670	2670	0
345	20250508	125600	4589045	2670	2670	2670	2670	0
346	20250508	125500	4589045	2670	2670	2670	2670	0
347	20250508	125400	4589045	2670	2670	2670	2670	0
348	20250508	125300	4589045	2670	2670	2670	2670	0
349	20250508	125200	4589045	2670	2670	2670	2670	0
350	20250508	125100	4589045	2670	2670	2670	2670	0
351	20250508	125000	4589045	2670	2670	2670	2670	0
352	20250508	124900	4589045	2670	2670	2670	2670	0
353	20250508	124800	4589045	2670	2670	2670	2670	0
354	20250508	124700	4589045	2670	2670	2670	2670	0
355	20250508	124600	4589045	2670	2670	2670	2670	0
356	20250508	124500	4589045	2670	2670	2670	2670	0
357	20250508	124400	4589045	2670	2670	2670	2670	0
358	20250508	124300	4589045	2670	2670	2670	2670	0
359	20250508	124200	4589045	2670	2670	2670	2670	0
360	20250508	124100	4589045	2670	2670	2670	2670	0
361	20250508	124000	4589045	2670	2670	2670	2670	0
362	20250508	123900	4589045	2670	2670	2670	2670	0
363	20250508	123800	4589045	2670	2670	2670	2670	0
364	20250508	123700	4589045	2670	2670	2670	2670	0
365	20250508	123600	4589045	2670	2670	2670	2670	0
366	20250508	123500	4589045	2670	2670	2670	2670	0
367	20250508	123400	4589045	2670	2670	2670	2670	0
368	20250508	123300	4589045	2670	2670	2670	2670	0
369	20250508	123200	4589045	2670	2670	2670	2670	0
370	20250508	123100	4589045	2670	2670	2670	2670	0
371	20250508	123000	4589045	2670	2670	2670	2670	0
372	20250508	122900	4589045	2670	2670	2670	2670	276
373	20250508	122800	3852125	2670	2670	2670	2670	0
374	20250508	122700	3852125	2670	2670	2670	2670	0
375	20250508	122600	3852125	2670	2670	2670	2670	0
376	20250508	122500	3852125	2670	2670	2670	2670	0
377	20250508	122400	3852125	2670	2670	2670	2670	0
378	20250508	122300	3852125	2670	2670	2670	2670	0
379	20250508	122200	3852125	2670	2670	2670	2670	0
380	20250508	122100	3852125	2670	2670	2670	2670	0
381	20250508	122000	3852125	2670	2670	2670	2670	0
382	20250508	121900	3852125	2670	2665	2670	2665	6
383	20250508	121800	3836115	2670	2670	2670	2670	0
384	20250508	121700	3836115	2670	2670	2670	2670	0
385	20250508	121600	3836115	2670	2670	2670	2670	0
386	20250508	121500	3836115	2670	2670	2670	2670	0
387	20250508	121400	3836115	2670	2670	2670	2670	0
388	20250508	121300	3836115	2670	2670	2670	2670	0
389	20250508	121200	3836115	2670	2670	2670	2670	0
390	20250508	121100	3836115	2670	2670	2670	2670	0
391	20250508	121000	3836115	2670	2670	2670	2670	0
392	20250508	120900	3836115	2670	2670	2670	2670	0
393	20250508	120800	3836115	2670	2670	2670	2670	0
394	20250508	120700	3836115	2670	2670	2670	2670	0
395	20250508	120600	3836115	2670	2670	2670	2670	0
396	20250508	120500	3836115	2670	2670	2670	2670	0
397	20250508	120400	3836115	2670	2670	2670	2670	0
398	20250508	120300	3836115	2670	2670	2670	2670	0
399	20250508	120200	3836115	2670	2670	2670	2670	0
400	20250508	120100	3836115	2670	2670	2670	2670	0
401	20250508	120000	3836115	2670	2670	2670	2670	0
402	20250508	115900	3836115	2670	2670	2670	2670	0
403	20250508	115800	3836115	2670	2670	2670	2670	0
404	20250508	115700	3836115	2670	2670	2670	2670	0
405	20250508	115600	3836115	2670	2670	2670	2670	0
406	20250508	115500	3836115	2670	2670	2670	2670	0
407	20250508	115400	3836115	2670	2670	2670	2670	0
408	20250508	115300	3836115	2670	2670	2670	2670	0
409	20250508	115200	3836115	2670	2670	2670	2670	0
410	20250508	115100	3836115	2670	2670	2670	2670	0
411	20250508	115000	3836115	2670	2670	2670	2670	0
412	20250508	114900	3836115	2670	2670	2670	2670	0
413	20250508	114800	3836115	2670	2670	2670	2670	0
414	20250508	114700	3836115	2670	2670	2670	2670	0
415	20250508	114600	3836115	2670	2670	2670	2670	0
416	20250508	114500	3836115	2670	2670	2670	2670	19
417	20250508	114400	3785385	2670	2670	2670	2670	0
418	20250508	114300	3785385	2670	2670	2670	2670	0
419	20250508	114200	3785385	2670	2670	2670	2670	0
420	20250508	114100	3785385	2670	2670	2670	2670	0
421	20250508	114000	3785385	2670	2670	2670	2670	0
422	20250508	113900	3785385	2670	2670	2670	2670	0
423	20250508	113800	3785385	2670	2670	2670	2670	0
424	20250508	113700	3785385	2670	2670	2670	2670	0
425	20250508	113600	3785385	2670	2670	2670	2670	0
426	20250508	113500	3785385	2670	2670	2670	2670	0
427	20250508	113400	3785385	2670	2670	2670	2670	0
428	20250508	113300	3785385	2670	2670	2670	2670	0
429	20250508	113200	3785385	2670	2670	2670	2670	0
430	20250508	113100	3785385	2670	2670	2670	2670	0
431	20250508	113000	3785385	2670	2670	2670	2670	2
432	20250508	112900	3780045	2670	2670	2670	2670	0
433	20250508	112800	3780045	2670	2670	2670	2670	0
434	20250508	112700	3780045	2670	2670	2670	2670	0
435	20250508	112600	3780045	2670	2670	2670	2670	9
436	20250508	112500	3756015	2670	2670	2670	2670	0
437	20250508	112400	3756015	2670	2670	2670	2670	0
438	20250508	112300	3756015	2670	2670	2670	2670	0
439	20250508	112200	3756015	2670	2670	2670	2670	0
440	20250508	112100	3756015	2670	2670	2670	2670	0
441	20250508	112000	3756015	2670	2670	2670	2670	0
442	20250508	111900	3756015	2670	2670	2670	2670	0
443	20250508	111800	3756015	2670	2670	2670	2670	0
444	20250508	111700	3756015	2670	2670	2670	2670	0
445	20250508	111600	3756015	2670	2670	2670	2670	0
446	20250508	111500	3756015	2670	2670	2670	2670	0
447	20250508	111400	3756015	2670	2670	2670	2670	0
448	20250508	111300	3756015	2670	2670	2670	2670	0
449	20250508	111200	3756015	2670	2670	2670	2670	0
450	20250508	111100	3756015	2670	2670	2670	2670	0
451	20250508	111000	3756015	2670	2670	2670	2670	0
452	20250508	110900	3756015	2670	2670	2670	2670	0
453	20250508	110800	3756015	2670	2670	2670	2670	0
454	20250508	110700	3756015	2670	2670	2670	2670	0
455	20250508	110600	3756015	2670	2670	2670	2670	0
456	20250508	110500	3756015	2670	2670	2670	2670	0
457	20250508	110400	3756015	2670	2670	2670	2670	0
458	20250508	110300	3756015	2670	2670	2670	2670	0
459	20250508	110200	3756015	2670	2670	2670	2670	0
460	20250508	110100	3756015	2670	2670	2670	2670	0
461	20250508	110000	3756015	2670	2670	2670	2670	0
462	20250508	105900	3756015	2670	2670	2670	2670	0
463	20250508	105800	3756015	2670	2670	2670	2670	0
464	20250508	105700	3756015	2670	2670	2670	2670	0
465	20250508	105600	3756015	2670	2670	2670	2670	0
466	20250508	105500	3756015	2670	2670	2670	2670	0
467	20250508	105400	3756015	2670	2670	2670	2670	0
468	20250508	105300	3756015	2670	2670	2670	2670	0
469	20250508	105200	3756015	2670	2670	2670	2670	0
470	20250508	105100	3756015	2670	2670	2670	2670	0
471	20250508	105000	3756015	2670	2670	2670	2670	0
472	20250508	104900	3756015	2670	2670	2670	2670	0
473	20250508	104800	3756015	2670	2670	2670	2670	0
474	20250508	104700	3756015	2670	2670	2670	2670	0
475	20250508	104600	3756015	2670	2670	2670	2670	0
476	20250508	104500	3756015	2670	2670	2670	2670	0
477	20250508	104400	3756015	2670	2670	2670	2670	0
478	20250508	104300	3756015	2670	2670	2670	2670	0
479	20250508	104200	3756015	2670	2670	2670	2670	0
480	20250508	104100	3756015	2670	2670	2670	2670	0
481	20250508	104000	3756015	2670	2670	2670	2670	1
482	20250508	103900	3753345	2685	2685	2685	2685	0
483	20250508	103800	3753345	2685	2685	2685	2685	0
484	20250508	103700	3753345	2685	2685	2685	2685	0
485	20250508	103600	3753345	2685	2685	2685	2685	0
486	20250508	103500	3753345	2685	2685	2685	2685	0
487	20250508	103400	3753345	2685	2685	2685	2685	0
488	20250508	103300	3753345	2685	2685	2685	2685	0
489	20250508	103200	3753345	2685	2685	2685	2685	0
490	20250508	103100	3753345	2685	2685	2685	2685	0
491	20250508	103000	3753345	2685	2685	2685	2685	0
492	20250508	102900	3753345	2685	2685	2685	2685	0
493	20250508	102800	3753345	2685	2685	2685	2685	0
494	20250508	102700	3753345	2685	2685	2685	2685	0
495	20250508	102600	3753345	2685	2685	2685	2685	0
496	20250508	102500	3753345	2685	2685	2685	2685	0
497	20250508	102400	3753345	2685	2685	2685	2685	0
498	20250508	102300	3753345	2685	2685	2685	2685	0
499	20250508	102200	3753345	2685	2685	2685	2685	0
500	20250508	102100	3753345	2685	2685	2685	2685	0
501	20250508	102000	3753345	2685	2685	2685	2685	0
502	20250508	101900	3753345	2685	2685	2685	2685	0
503	20250508	101800	3753345	2685	2685	2685	2685	0
504	20250508	101700	3753345	2685	2685	2685	2685	0
505	20250508	101600	3753345	2685	2685	2685	2685	0
506	20250508	101500	3753345	2685	2685	2685	2685	1
507	20250508	101400	3750660	2670	2670	2670	2670	0
508	20250508	101300	3750660	2670	2670	2670	2670	0
509	20250508	101200	3750660	2670	2670	2670	2670	0
510	20250508	101100	3750660	2670	2670	2670	2670	0
511	20250508	101000	3750660	2670	2670	2670	2670	0
512	20250508	100900	3750660	2670	2670	2670	2670	0
513	20250508	100800	3750660	2670	2670	2670	2670	0
514	20250508	100700	3750660	2670	2670	2670	2670	0
515	20250508	100600	3750660	2670	2670	2670	2670	0
516	20250508	100500	3750660	2670	2670	2670	2670	0
517	20250508	100400	3750660	2670	2670	2670	2670	0
518	20250508	100300	3750660	2670	2670	2670	2670	0
519	20250508	100200	3750660	2670	2670	2670	2670	0
520	20250508	100100	3750660	2670	2670	2670	2670	0
521	20250508	100000	3750660	2670	2670	2670	2670	0
522	20250508	095900	3750660	2670	2670	2670	2670	0
523	20250508	095800	3750660	2670	2670	2670	2670	0
524	20250508	095700	3750660	2670	2670	2670	2670	0
525	20250508	095600	3750660	2670	2670	2670	2670	0
526	20250508	095500	3750660	2670	2670	2670	2670	0
527	20250508	095400	3750660	2670	2670	2670	2670	0
528	20250508	095300	3750660	2670	2670	2670	2670	0
529	20250508	095200	3750660	2670	2670	2670	2670	0
530	20250508	095100	3750660	2670	2670	2670	2670	0
531	20250508	095000	3750660	2670	2670	2670	2670	0
532	20250508	094900	3750660	2670	2670	2670	2670	0
533	20250508	094800	3750660	2670	2670	2670	2670	0
534	20250508	094700	3750660	2670	2670	2670	2670	0
535	20250508	094600	3750660	2670	2670	2670	2670	0
536	20250508	094500	3750660	2670	2670	2670	2670	0
537	20250508	094400	3750660	2670	2670	2670	2670	0
538	20250508	094300	3750660	2670	2670	2670	2670	0
539	20250508	094200	3750660	2670	2670	2670	2670	0
540	20250508	094100	3750660	2670	2670	2670	2670	4
541	20250508	094000	3739980	2670	2670	2670	2670	0
542	20250508	093900	3739980	2670	2670	2670	2670	0
543	20250508	093800	3739980	2670	2670	2670	2670	0
544	20250508	093700	3739980	2670	2670	2670	2670	0
545	20250508	093600	3739980	2670	2670	2670	2670	0
546	20250508	093500	3739980	2670	2670	2670	2670	0
547	20250508	093400	3739980	2670	2670	2670	2670	0
548	20250508	093300	3739980	2670	2670	2670	2670	0
549	20250508	093200	3739980	2670	2670	2670	2670	0
550	20250508	093100	3739980	2670	2670	2670	2670	91
551	20250508	093000	3497010	2690	2690	2690	2690	0
552	20250508	092900	3497010	2690	2690	2690	2690	0
553	20250508	092800	3497010	2690	2690	2690	2690	0
554	20250508	092700	3497010	2690	2690	2690	2690	0
555	20250508	092600	3497010	2690	2690	2690	2690	0
556	20250508	092500	3497010	2690	2690	2690	2690	0
557	20250508	092400	3497010	2690	2690	2690	2690	0
558	20250508	092300	3497010	2690	2690	2690	2690	0
559	20250508	092200	3497010	2690	2690	2690	2690	0
560	20250508	092100	3497010	2690	2690	2690	2690	0
561	20250508	092000	3497010	2690	2690	2690	2690	0
562	20250508	091900	3497010	2690	2705	2705	2690	10
563	20250508	091800	3470095	2635	2635	2635	2635	270
564	20250508	091700	2758645	2635	2635	2635	2635	0
565	20250508	091600	2758645	2635	2635	2635	2635	0
566	20250508	091500	2758645	2635	2635	2635	2635	0
567	20250508	091400	2758645	2635	2635	2635	2635	0
568	20250508	091300	2758645	2635	2635	2635	2635	0
569	20250508	091200	2758645	2635	2635	2635	2635	0
570	20250508	091100	2758645	2635	2635	2635	2635	0
571	20250508	091000	2758645	2635	2635	2635	2635	0
572	20250508	090900	2758645	2635	2635	2635	2635	0
573	20250508	090800	2758645	2635	2635	2635	2635	14
574	20250508	090700	2721755	2635	2635	2635	2635	97
575	20250508	090600	2466160	2635	2635	2635	2635	0
576	20250508	090500	2466160	2635	2635	2635	2635	46
577	20250508	090400	2344950	2630	2630	2630	2630	40
578	20250508	090300	2239750	2635	2635	2635	2635	0
579	20250508	090200	2239750	2635	2635	2635	2635	0
580	20250508	090100	2239750	2635	2635	2635	2635	0
581	20250508	090000	2239750	2635	2635	2635	2635	850