KissMeData/003010/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182300	173437190	5040	5040	5040	5040	1805
3	20250508	182200	173437190	5040	5040	5040	5040	0
4	20250508	182100	173437190	5040	5040	5040	5040	0
5	20250508	182000	173437190	5040	5040	5040	5040	0
6	20250508	181900	173437190	5040	5040	5040	5040	0
7	20250508	181800	173437190	5040	5040	5040	5040	0
8	20250508	181700	173437190	5040	5040	5040	5040	0
9	20250508	181600	173437190	5040	5040	5040	5040	0
10	20250508	181500	173437190	5040	5040	5040	5040	0
11	20250508	181400	173437190	5040	5040	5040	5040	0
12	20250508	181300	173437190	5040	5040	5040	5040	0
13	20250508	181200	173437190	5040	5040	5040	5040	0
14	20250508	181100	173437190	5040	5040	5040	5040	0
15	20250508	181000	173437190	5040	5040	5040	5040	0
16	20250508	180900	173437190	5040	5040	5040	5040	0
17	20250508	180800	173437190	5040	5040	5040	5040	0
18	20250508	180700	173437190	5040	5040	5040	5040	0
19	20250508	180600	173437190	5040	5040	5040	5040	0
20	20250508	180500	173437190	5040	5040	5040	5040	0
21	20250508	180400	173437190	5040	5040	5040	5040	0
22	20250508	180300	173437190	5040	5040	5040	5040	0
23	20250508	180200	173437190	5040	5040	5040	5040	0
24	20250508	180100	173437190	5040	5040	5040	5040	0
25	20250508	180000	173437190	5040	5040	5040	5040	0
26	20250508	175900	173437190	5040	5040	5040	5040	0
27	20250508	175800	173437190	5040	5040	5040	5040	0
28	20250508	175700	173437190	5040	5040	5040	5040	0
29	20250508	175600	173437190	5040	5040	5040	5040	0
30	20250508	175500	173437190	5040	5040	5040	5040	0
31	20250508	175400	173437190	5040	5040	5040	5040	0
32	20250508	175300	173437190	5040	5040	5040	5040	1805
33	20250508	175200	173437190	5040	5040	5040	5040	0
34	20250508	175100	173437190	5040	5040	5040	5040	0
35	20250508	175000	173437190	5040	5040	5040	5040	0
36	20250508	174900	173437190	5040	5040	5040	5040	0
37	20250508	174800	173437190	5040	5040	5040	5040	0
38	20250508	174700	173437190	5040	5040	5040	5040	0
39	20250508	174600	173437190	5040	5040	5040	5040	0
40	20250508	174500	173437190	5040	5040	5040	5040	0
41	20250508	174400	173437190	5040	5040	5040	5040	0
42	20250508	174300	173437190	5040	5040	5040	5040	0
43	20250508	174200	173437190	5040	5040	5040	5040	0
44	20250508	174100	173437190	5040	5040	5040	5040	0
45	20250508	174000	173437190	5040	5040	5040	5040	0
46	20250508	173900	173437190	5040	5040	5040	5040	0
47	20250508	173800	173437190	5040	5040	5040	5040	0
48	20250508	173700	173437190	5040	5040	5040	5040	0
49	20250508	173600	173437190	5040	5040	5040	5040	0
50	20250508	173500	173437190	5040	5040	5040	5040	0
51	20250508	173400	173437190	5040	5040	5040	5040	0
52	20250508	173300	173437190	5040	5040	5040	5040	0
53	20250508	173200	173437190	5040	5040	5040	5040	0
54	20250508	173100	173437190	5040	5040	5040	5040	0
55	20250508	173000	173437190	5040	5040	5040	5040	0
56	20250508	172900	173437190	5040	5040	5040	5040	0
57	20250508	172800	173437190	5040	5040	5040	5040	0
58	20250508	172700	173437190	5040	5040	5040	5040	0
59	20250508	172600	173437190	5040	5040	5040	5040	0
60	20250508	172500	173437190	5040	5040	5040	5040	0
61	20250508	172400	173437190	5040	5040	5040	5040	0
62	20250508	172300	173437190	5040	5040	5040	5040	1805
63	20250508	172200	173437190	5040	5040	5040	5040	0
64	20250508	172100	173437190	5040	5040	5040	5040	0
65	20250508	172000	173437190	5040	5040	5040	5040	0
66	20250508	171900	173437190	5040	5040	5040	5040	0
67	20250508	171800	173437190	5040	5040	5040	5040	0
68	20250508	171700	173437190	5040	5040	5040	5040	0
69	20250508	171600	173437190	5040	5040	5040	5040	0
70	20250508	171500	173437190	5040	5040	5040	5040	0
71	20250508	171400	173437190	5040	5040	5040	5040	0
72	20250508	171300	173437190	5040	5040	5040	5040	0
73	20250508	171200	173437190	5040	5040	5040	5040	0
74	20250508	171100	173437190	5040	5040	5040	5040	0
75	20250508	171000	173437190	5040	5040	5040	5040	0
76	20250508	170900	173437190	5040	5040	5040	5040	0
77	20250508	170800	173437190	5040	5040	5040	5040	0
78	20250508	170700	173437190	5040	5040	5040	5040	0
79	20250508	170600	173437190	5040	5040	5040	5040	0
80	20250508	170500	173437190	5040	5040	5040	5040	0
81	20250508	170400	173437190	5040	5040	5040	5040	0
82	20250508	170300	173437190	5040	5040	5040	5040	0
83	20250508	170200	173437190	5040	5040	5040	5040	0
84	20250508	170100	173437190	5040	5040	5040	5040	0
85	20250508	170000	173437190	5040	5040	5040	5040	0
86	20250508	165900	173437190	5040	5040	5040	5040	0
87	20250508	165800	173437190	5040	5040	5040	5040	0
88	20250508	165700	173437190	5040	5040	5040	5040	0
89	20250508	165600	173437190	5040	5040	5040	5040	0
90	20250508	165500	173437190	5040	5040	5040	5040	0
91	20250508	165400	173437190	5040	5040	5040	5040	0
92	20250508	165300	173437190	5040	5040	5040	5040	1805
93	20250508	165200	173437190	5040	5040	5040	5040	0
94	20250508	165100	173437190	5040	5040	5040	5040	0
95	20250508	165000	173437190	5040	5040	5040	5040	0
96	20250508	164900	173437190	5040	5040	5040	5040	0
97	20250508	164800	173437190	5040	5040	5040	5040	0
98	20250508	164700	173437190	5040	5040	5040	5040	0
99	20250508	164600	173437190	5040	5040	5040	5040	0
100	20250508	164500	173437190	5040	5040	5040	5040	0
101	20250508	164400	173437190	5040	5040	5040	5040	0
102	20250508	164300	173437190	5040	5040	5040	5040	0
103	20250508	164200	173437190	5040	5040	5040	5040	0
104	20250508	164100	173437190	5040	5040	5040	5040	0
105	20250508	164000	173437190	5040	5040	5040	5040	0
106	20250508	163900	173437190	5040	5040	5040	5040	0
107	20250508	163800	173437190	5040	5040	5040	5040	0
108	20250508	163700	173437190	5040	5040	5040	5040	0
109	20250508	163600	173437190	5040	5040	5040	5040	0
110	20250508	163500	173437190	5040	5040	5040	5040	0
111	20250508	163400	173437190	5040	5040	5040	5040	0
112	20250508	163300	173437190	5040	5040	5040	5040	0
113	20250508	163200	173437190	5040	5040	5040	5040	0
114	20250508	163100	173437190	5040	5040	5040	5040	0
115	20250508	163000	173437190	5040	5040	5040	5040	0
116	20250508	162900	173437190	5040	5040	5040	5040	0
117	20250508	162800	173437190	5040	5040	5040	5040	0
118	20250508	162700	173437190	5040	5040	5040	5040	0
119	20250508	162600	173437190	5040	5040	5040	5040	0
120	20250508	162500	173437190	5040	5040	5040	5040	0
121	20250508	162400	173437190	5040	5040	5040	5040	0
122	20250508	162300	173437190	5040	5040	5040	5040	1805
123	20250508	162200	173437190	5040	5040	5040	5040	0
124	20250508	162100	173437190	5040	5040	5040	5040	0
125	20250508	162000	173437190	5040	5040	5040	5040	0
126	20250508	161900	173437190	5040	5040	5040	5040	0
127	20250508	161800	173437190	5040	5040	5040	5040	0
128	20250508	161700	173437190	5040	5040	5040	5040	0
129	20250508	161600	173437190	5040	5040	5040	5040	0
130	20250508	161500	173437190	5040	5040	5040	5040	0
131	20250508	161400	173437190	5040	5040	5040	5040	0
132	20250508	161300	173437190	5040	5040	5040	5040	0
133	20250508	161200	173437190	5040	5040	5040	5040	0
134	20250508	161100	173437190	5040	5040	5040	5040	0
135	20250508	161000	173437190	5040	5040	5040	5040	0
136	20250508	160900	173437190	5040	5040	5040	5040	0
137	20250508	160800	173437190	5040	5040	5040	5040	0
138	20250508	160700	173437190	5040	5040	5040	5040	0
139	20250508	160600	173437190	5040	5040	5040	5040	0
140	20250508	160500	173437190	5040	5040	5040	5040	0
141	20250508	160400	173437190	5040	5040	5040	5040	0
142	20250508	160300	173437190	5040	5040	5040	5040	0
143	20250508	160200	173437190	5040	5040	5040	5040	0
144	20250508	160100	173437190	5040	5040	5040	5040	0
145	20250508	160000	173437190	5040	5040	5040	5040	0
146	20250508	155900	173437190	5040	5040	5040	5040	0
147	20250508	155800	173437190	5040	5040	5040	5040	0
148	20250508	155700	173437190	5040	5040	5040	5040	0
149	20250508	155600	173437190	5040	5040	5040	5040	0
150	20250508	155500	173437190	5040	5040	5040	5040	0
151	20250508	155400	173437190	5040	5040	5040	5040	0
152	20250508	155300	173437190	5040	5040	5040	5040	1805
153	20250508	155200	173437190	5040	5040	5040	5040	0
154	20250508	155100	173437190	5040	5040	5040	5040	0
155	20250508	155000	173437190	5040	5040	5040	5040	0
156	20250508	154900	173437190	5040	5040	5040	5040	0
157	20250508	154800	173437190	5040	5040	5040	5040	0
158	20250508	154700	173437190	5040	5040	5040	5040	0
159	20250508	154600	173437190	5040	5040	5040	5040	0
160	20250508	154500	173437190	5040	5040	5040	5040	0
161	20250508	154400	173437190	5040	5040	5040	5040	0
162	20250508	154300	173437190	5040	5040	5040	5040	0
163	20250508	154200	173437190	5040	5040	5040	5040	0
164	20250508	154100	173437190	5040	5040	5040	5040	0
165	20250508	154000	173437190	5040	5040	5040	5040	0
166	20250508	153900	173437190	5040	5040	5040	5040	0
167	20250508	153800	173437190	5040	5040	5040	5040	0
168	20250508	153700	173437190	5040	5040	5040	5040	0
169	20250508	153600	173437190	5040	5040	5040	5040	0
170	20250508	153500	173437190	5040	5040	5040	5040	0
171	20250508	153400	173437190	5040	5040	5040	5040	0
172	20250508	153300	173437190	5040	5040	5040	5040	0
173	20250508	153200	173437190	5040	5040	5040	5040	0
174	20250508	153100	173437190	5040	5040	5040	5040	0
175	20250508	153000	173437190	5040	5040	5040	5040	1805
176	20250508	152900	164339990	5030	5030	5030	5030	0
177	20250508	152800	164339990	5030	5030	5030	5030	0
178	20250508	152700	164339990	5030	5030	5030	5030	0
179	20250508	152600	164339990	5030	5030	5030	5030	0
180	20250508	152500	164339990	5030	5030	5030	5030	0
181	20250508	152400	164339990	5030	5030	5030	5030	0
182	20250508	152300	164339990	5030	5030	5030	5030	0
183	20250508	152200	164339990	5030	5030	5030	5030	0
184	20250508	152100	164339990	5030	5030	5030	5030	0
185	20250508	152000	164339990	5030	5030	5030	5030	0
186	20250508	151900	164339990	5030	5040	5040	5030	1291
187	20250508	151800	157833650	5020	5020	5020	5020	0
188	20250508	151700	157833650	5020	5020	5020	5020	0
189	20250508	151600	157833650	5020	5030	5030	5020	1383
190	20250508	151500	150880420	5030	5030	5030	5030	0
191	20250508	151400	150880420	5030	5030	5030	5030	0
192	20250508	151300	150880420	5030	5030	5030	5030	213
193	20250508	151200	149809030	5040	5040	5040	5040	0
194	20250508	151100	149809030	5040	5040	5040	5040	0
195	20250508	151000	149809030	5040	5040	5040	5040	0
196	20250508	150900	149809030	5040	5040	5040	5040	0
197	20250508	150800	149809030	5040	5040	5040	5040	0
198	20250508	150700	149809030	5040	5040	5040	5040	0
199	20250508	150600	149809030	5040	5040	5040	5040	0
200	20250508	150500	149809030	5040	5040	5040	5040	0
201	20250508	150400	149809030	5040	5040	5040	5040	1000
202	20250508	150300	144769030	5040	5040	5040	5040	0
203	20250508	150200	144769030	5040	5040	5040	5040	0
204	20250508	150100	144769030	5040	5040	5040	5040	50
205	20250508	150000	144517030	5050	5050	5050	5050	0
206	20250508	145900	144517030	5050	5050	5050	5050	0
207	20250508	145800	144517030	5050	5050	5050	5050	0
208	20250508	145700	144517030	5050	5050	5050	5050	0
209	20250508	145600	144517030	5050	5050	5050	5050	0
210	20250508	145500	144517030	5050	5050	5050	5050	0
211	20250508	145400	144517030	5050	5050	5050	5050	0
212	20250508	145300	144517030	5050	5050	5050	5050	0
213	20250508	145200	144517030	5050	5040	5050	5040	495
214	20250508	145100	142019180	5040	5040	5040	5040	0
215	20250508	145000	142019180	5040	5040	5040	5040	10
216	20250508	144900	141968780	5040	5040	5040	5040	0
217	20250508	144800	141968780	5040	5040	5040	5040	0
218	20250508	144700	141968780	5040	5030	5040	5030	4895
219	20250508	144600	117307140	5030	5030	5030	5030	496
220	20250508	144500	114812260	5020	5020	5020	5020	996
221	20250508	144400	109812340	5020	5020	5020	5020	0
222	20250508	144300	109812340	5020	5020	5020	5020	0
223	20250508	144200	109812340	5020	5020	5020	5020	0
224	20250508	144100	109812340	5020	5020	5020	5020	1002
225	20250508	144000	104782300	5020	5020	5020	5020	0
226	20250508	143900	104782300	5020	5020	5020	5020	0
227	20250508	143800	104782300	5020	5020	5020	5020	0
228	20250508	143700	104782300	5020	5020	5020	5020	0
229	20250508	143600	104782300	5020	5020	5020	5020	0
230	20250508	143500	104782300	5020	5020	5020	5020	507
231	20250508	143400	102237160	5020	5020	5020	5020	0
232	20250508	143300	102237160	5020	5020	5020	5020	497
233	20250508	143200	99742220	5020	5020	5020	5020	700
234	20250508	143100	96228220	5030	5030	5030	5030	1
235	20250508	143000	96223190	5020	5020	5020	5020	0
236	20250508	142900	96223190	5020	5020	5020	5020	0
237	20250508	142800	96223190	5020	5020	5020	5020	0
238	20250508	142700	96223190	5020	5020	5020	5020	0
239	20250508	142600	96223190	5020	5020	5020	5020	0
240	20250508	142500	96223190	5020	5020	5020	5020	864
241	20250508	142400	91885910	5030	5030	5030	5030	0
242	20250508	142300	91885910	5030	5030	5030	5030	0
243	20250508	142200	91885910	5030	5030	5030	5030	3
244	20250508	142100	91870820	5020	5020	5020	5020	0
245	20250508	142000	91870820	5020	5020	5020	5020	295
246	20250508	141900	90389920	5020	5020	5020	5020	0
247	20250508	141800	90389920	5020	5020	5020	5020	25
248	20250508	141700	90264420	5020	5020	5020	5020	0
249	20250508	141600	90264420	5020	5020	5020	5020	0
250	20250508	141500	90264420	5020	5020	5020	5020	813
251	20250508	141400	86183160	5020	5020	5020	5020	0
252	20250508	141300	86183160	5020	5020	5020	5020	0
253	20250508	141200	86183160	5020	5020	5020	5020	10
254	20250508	141100	86132960	5030	5030	5030	5030	2
255	20250508	141000	86122900	5020	5020	5020	5020	16
256	20250508	140900	86042580	5020	5020	5020	5020	146
257	20250508	140800	85309660	5020	5020	5020	5020	0
258	20250508	140700	85309660	5020	5020	5020	5020	12
259	20250508	140600	85249420	5040	5040	5040	5040	0
260	20250508	140500	85249420	5040	5040	5040	5040	0
261	20250508	140400	85249420	5040	5040	5040	5040	0
262	20250508	140300	85249420	5040	5040	5040	5040	0
263	20250508	140200	85249420	5040	5040	5040	5040	0
264	20250508	140100	85249420	5040	5040	5040	5040	0
265	20250508	140000	85249420	5040	5040	5040	5040	0
266	20250508	135900	85249420	5040	5040	5040	5040	0
267	20250508	135800	85249420	5040	5040	5040	5040	0
268	20250508	135700	85249420	5040	5040	5040	5040	0
269	20250508	135600	85249420	5040	5040	5040	5040	0
270	20250508	135500	85249420	5040	5040	5040	5040	1
271	20250508	135400	85244380	5030	5030	5030	5030	0
272	20250508	135300	85244380	5030	5030	5030	5030	0
273	20250508	135200	85244380	5030	5030	5030	5030	0
274	20250508	135100	85244380	5030	5030	5030	5030	0
275	20250508	135000	85244380	5030	5030	5030	5030	0
276	20250508	134900	85244380	5030	5030	5030	5030	0
277	20250508	134800	85244380	5030	5030	5030	5030	0
278	20250508	134700	85244380	5030	5030	5030	5030	74
279	20250508	134600	84872160	5040	5040	5040	5040	0
280	20250508	134500	84872160	5040	5040	5040	5040	0
281	20250508	134400	84872160	5040	5040	5040	5040	0
282	20250508	134300	84872160	5040	5040	5040	5040	0
283	20250508	134200	84872160	5040	5040	5040	5040	2
284	20250508	134100	84862080	5030	5030	5030	5030	0
285	20250508	134000	84862080	5030	5030	5030	5030	19
286	20250508	133900	84766510	5040	5030	5040	5030	68
287	20250508	133800	84424450	5030	5030	5030	5030	0
288	20250508	133700	84424450	5030	5030	5030	5030	0
289	20250508	133600	84424450	5030	5030	5030	5030	0
290	20250508	133500	84424450	5030	5030	5030	5030	0
291	20250508	133400	84424450	5030	5030	5030	5030	42
292	20250508	133300	84213190	5050	5050	5050	5050	0
293	20250508	133200	84213190	5050	5050	5050	5050	0
294	20250508	133100	84213190	5050	5050	5050	5050	0
295	20250508	133000	84213190	5050	5050	5050	5050	0
296	20250508	132900	84213190	5050	5040	5050	5040	2000
297	20250508	132800	74121320	5040	5030	5040	5030	800
298	20250508	132700	70091190	5020	5020	5020	5020	0
299	20250508	132600	70091190	5020	5020	5020	5020	0
300	20250508	132500	70091190	5020	5020	5020	5020	10
301	20250508	132400	70040990	5030	5030	5030	5030	0
302	20250508	132300	70040990	5030	5030	5030	5030	200
303	20250508	132200	69034990	5030	5030	5030	5030	0
304	20250508	132100	69034990	5030	5030	5030	5030	0
305	20250508	132000	69034990	5030	5030	5030	5030	0
306	20250508	131900	69034990	5030	5030	5030	5030	0
307	20250508	131800	69034990	5030	5030	5030	5030	0
308	20250508	131700	69034990	5030	5030	5030	5030	0
309	20250508	131600	69034990	5030	5030	5030	5030	0
310	20250508	131500	69034990	5030	5030	5030	5030	0
311	20250508	131400	69034990	5030	5030	5030	5030	20
312	20250508	131300	68934390	5030	5030	5030	5030	0
313	20250508	131200	68934390	5030	5030	5030	5030	0
314	20250508	131100	68934390	5030	5030	5030	5030	0
315	20250508	131000	68934390	5030	5030	5030	5030	0
316	20250508	130900	68934390	5030	5030	5030	5030	94
317	20250508	130800	68461570	5030	5030	5030	5030	0
318	20250508	130700	68461570	5030	5030	5030	5030	0
319	20250508	130600	68461570	5030	5030	5030	5030	0
320	20250508	130500	68461570	5030	5030	5030	5030	0
321	20250508	130400	68461570	5030	5030	5030	5030	0
322	20250508	130300	68461570	5030	5030	5030	5030	0
323	20250508	130200	68461570	5030	5030	5030	5030	0
324	20250508	130100	68461570	5030	5030	5030	5030	0
325	20250508	130000	68461570	5030	5030	5030	5030	0
326	20250508	125900	68461570	5030	5030	5030	5030	200
327	20250508	125800	67455570	5030	5030	5030	5030	0
328	20250508	125700	67455570	5030	5030	5030	5030	0
329	20250508	125600	67455570	5030	5030	5030	5030	50
330	20250508	125500	67204070	5030	5030	5030	5030	0
331	20250508	125400	67204070	5030	5030	5030	5030	0
332	20250508	125300	67204070	5030	5030	5030	5030	0
333	20250508	125200	67204070	5030	5030	5030	5030	0
334	20250508	125100	67204070	5030	5030	5030	5030	0
335	20250508	125000	67204070	5030	5030	5030	5030	153
336	20250508	124900	66434480	5030	5030	5030	5030	1200
337	20250508	124800	60398480	5030	5030	5030	5030	0
338	20250508	124700	60398480	5030	5030	5030	5030	0
339	20250508	124600	60398480	5030	5030	5030	5030	0
340	20250508	124500	60398480	5030	5030	5030	5030	0
341	20250508	124400	60398480	5030	5030	5030	5030	0
342	20250508	124300	60398480	5030	5030	5030	5030	1
343	20250508	124200	60393450	5030	5030	5030	5030	0
344	20250508	124100	60393450	5030	5030	5030	5030	0
345	20250508	124000	60393450	5030	5030	5030	5030	0
346	20250508	123900	60393450	5030	5030	5030	5030	0
347	20250508	123800	60393450	5030	5030	5030	5030	0
348	20250508	123700	60393450	5030	5030	5030	5030	0
349	20250508	123600	60393450	5030	5030	5030	5030	0
350	20250508	123500	60393450	5030	5030	5030	5030	0
351	20250508	123400	60393450	5030	5030	5030	5030	0
352	20250508	123300	60393450	5030	5030	5030	5030	0
353	20250508	123200	60393450	5030	5030	5030	5030	0
354	20250508	123100	60393450	5030	5030	5030	5030	0
355	20250508	123000	60393450	5030	5030	5030	5030	0
356	20250508	122900	60393450	5030	5030	5030	5030	0
357	20250508	122800	60393450	5030	5030	5030	5030	0
358	20250508	122700	60393450	5030	5030	5030	5030	0
359	20250508	122600	60393450	5030	5030	5030	5030	0
360	20250508	122500	60393450	5030	5030	5030	5030	0
361	20250508	122400	60393450	5030	5030	5030	5030	0
362	20250508	122300	60393450	5030	5030	5030	5030	0
363	20250508	122200	60393450	5030	5030	5030	5030	0
364	20250508	122100	60393450	5030	5030	5030	5030	0
365	20250508	122000	60393450	5030	5030	5030	5030	0
366	20250508	121900	60393450	5030	5030	5030	5030	0
367	20250508	121800	60393450	5030	5030	5030	5030	0
368	20250508	121700	60393450	5030	5030	5030	5030	0
369	20250508	121600	60393450	5030	5030	5030	5030	1
370	20250508	121500	60388420	5030	5030	5030	5030	0
371	20250508	121400	60388420	5030	5030	5030	5030	0
372	20250508	121300	60388420	5030	5030	5030	5030	0
373	20250508	121200	60388420	5030	5030	5030	5030	18
374	20250508	121100	60297880	5030	5030	5030	5030	0
375	20250508	121000	60297880	5030	5030	5030	5030	0
376	20250508	120900	60297880	5030	5030	5030	5030	0
377	20250508	120800	60297880	5030	5030	5030	5030	0
378	20250508	120700	60297880	5030	5030	5030	5030	0
379	20250508	120600	60297880	5030	5030	5030	5030	0
380	20250508	120500	60297880	5030	5030	5030	5030	0
381	20250508	120400	60297880	5030	5030	5030	5030	0
382	20250508	120300	60297880	5030	5030	5030	5030	1
383	20250508	120200	60292850	5020	5020	5020	5020	372
384	20250508	120100	58425410	5020	5020	5020	5020	0
385	20250508	120000	58425410	5020	5020	5020	5020	4
386	20250508	115900	58405330	5020	5020	5020	5020	0
387	20250508	115800	58405330	5020	5020	5020	5020	0
388	20250508	115700	58405330	5020	5020	5020	5020	0
389	20250508	115600	58405330	5020	5020	5020	5020	2
390	20250508	115500	58395290	5010	5010	5010	5010	1
391	20250508	115400	58390280	5010	5010	5010	5010	0
392	20250508	115300	58390280	5010	5010	5010	5010	0
393	20250508	115200	58390280	5010	5010	5010	5010	0
394	20250508	115100	58390280	5010	5010	5010	5010	0
395	20250508	115000	58390280	5010	5010	5010	5010	0
396	20250508	114900	58390280	5010	5010	5010	5010	150
397	20250508	114800	57638780	5010	5010	5010	5010	0
398	20250508	114700	57638780	5010	5010	5010	5010	0
399	20250508	114600	57638780	5010	5010	5010	5010	0
400	20250508	114500	57638780	5010	5010	5010	5010	0
401	20250508	114400	57638780	5010	5010	5010	5010	0
402	20250508	114300	57638780	5010	5010	5010	5010	0
403	20250508	114200	57638780	5010	5010	5010	5010	0
404	20250508	114100	57638780	5010	5010	5010	5010	0
405	20250508	114000	57638780	5010	5010	5010	5010	209
406	20250508	113900	56591690	5010	5010	5010	5010	600
407	20250508	113800	53585690	5010	5010	5010	5010	20
408	20250508	113700	53485490	5010	5010	5010	5010	0
409	20250508	113600	53485490	5010	5010	5010	5010	20
410	20250508	113500	53385290	5010	5010	5010	5010	6
411	20250508	113400	53355230	5010	5010	5010	5010	0
412	20250508	113300	53355230	5010	5010	5010	5010	0
413	20250508	113200	53355230	5010	5010	5010	5010	1
414	20250508	113100	53350220	5010	5010	5010	5010	0
415	20250508	113000	53350220	5010	5010	5010	5010	300
416	20250508	112900	51847220	5010	5010	5010	5010	0
417	20250508	112800	51847220	5010	5010	5010	5010	0
418	20250508	112700	51847220	5010	5010	5010	5010	0
419	20250508	112600	51847220	5010	5010	5010	5010	0
420	20250508	112500	51847220	5010	5010	5010	5010	0
421	20250508	112400	51847220	5010	5010	5010	5010	0
422	20250508	112300	51847220	5010	5010	5010	5010	643
423	20250508	112200	48625790	5010	5010	5010	5010	0
424	20250508	112100	48625790	5010	5010	5010	5010	0
425	20250508	112000	48625790	5010	5010	5010	5010	100
426	20250508	111900	48124790	5010	5010	5010	5010	351
427	20250508	111800	46366280	5020	5020	5020	5020	0
428	20250508	111700	46366280	5020	5020	5020	5020	1
429	20250508	111600	46361260	5020	5020	5020	5020	0
430	20250508	111500	46361260	5020	5020	5020	5020	0
431	20250508	111400	46361260	5020	5020	5020	5020	0
432	20250508	111300	46361260	5020	5020	5020	5020	0
433	20250508	111200	46361260	5020	5020	5020	5020	0
434	20250508	111100	46361260	5020	5020	5020	5020	0
435	20250508	111000	46361260	5020	5020	5020	5020	0
436	20250508	110900	46361260	5020	5020	5020	5010	1553
437	20250508	110800	38573570	5020	5020	5020	5020	0
438	20250508	110700	38573570	5020	5020	5020	5020	0
439	20250508	110600	38573570	5020	5020	5020	5020	0
440	20250508	110500	38573570	5020	5020	5020	5020	0
441	20250508	110400	38573570	5020	5020	5020	5020	0
442	20250508	110300	38573570	5020	5020	5020	5020	0
443	20250508	110200	38573570	5020	5020	5020	5020	0
444	20250508	110100	38573570	5020	5020	5020	5020	0
445	20250508	110000	38573570	5020	5020	5020	5020	0
446	20250508	105900	38573570	5020	5020	5020	5020	1
447	20250508	105800	38568550	5030	5030	5030	5030	0
448	20250508	105700	38568550	5030	5030	5030	5030	0
449	20250508	105600	38568550	5030	5030	5030	5030	0
450	20250508	105500	38568550	5030	5030	5030	5030	0
451	20250508	105400	38568550	5030	5030	5030	5030	0
452	20250508	105300	38568550	5030	5030	5030	5030	0
453	20250508	105200	38568550	5030	5030	5030	5030	0
454	20250508	105100	38568550	5030	5030	5030	5030	0
455	20250508	105000	38568550	5030	5030	5030	5030	0
456	20250508	104900	38568550	5030	5030	5030	5030	0
457	20250508	104800	38568550	5030	5030	5030	5030	0
458	20250508	104700	38568550	5030	5030	5030	5030	0
459	20250508	104600	38568550	5030	5030	5030	5030	0
460	20250508	104500	38568550	5030	5030	5030	5030	0
461	20250508	104400	38568550	5030	5030	5030	5030	0
462	20250508	104300	38568550	5030	5030	5030	5030	1
463	20250508	104200	38563520	5020	5020	5020	5020	0
464	20250508	104100	38563520	5020	5020	5020	5020	0
465	20250508	104000	38563520	5020	5020	5020	5020	0
466	20250508	103900	38563520	5020	5020	5020	5020	150
467	20250508	103800	37810520	5020	5020	5020	5020	0
468	20250508	103700	37810520	5020	5020	5020	5020	23
469	20250508	103600	37695060	5030	5030	5030	5030	1
470	20250508	103500	37690030	5030	5030	5030	5030	0
471	20250508	103400	37690030	5030	5030	5030	5030	0
472	20250508	103300	37690030	5030	5030	5030	5030	0
473	20250508	103200	37690030	5030	5030	5030	5030	0
474	20250508	103100	37690030	5030	5030	5030	5030	1
475	20250508	103000	37685000	5030	5030	5030	5030	0
476	20250508	102900	37685000	5030	5030	5030	5030	0
477	20250508	102800	37685000	5030	5030	5030	5030	0
478	20250508	102700	37685000	5030	5030	5030	5030	1
479	20250508	102600	37679970	5030	5030	5030	5030	0
480	20250508	102500	37679970	5030	5030	5030	5030	0
481	20250508	102400	37679970	5030	5030	5030	5030	0
482	20250508	102300	37679970	5030	5030	5030	5030	0
483	20250508	102200	37679970	5030	5030	5030	5030	0
484	20250508	102100	37679970	5030	5030	5030	5030	0
485	20250508	102000	37679970	5030	5030	5030	5030	0
486	20250508	101900	37679970	5030	5030	5030	5030	120
487	20250508	101800	37076370	5040	5040	5040	5040	0
488	20250508	101700	37076370	5040	5040	5040	5040	0
489	20250508	101600	37076370	5040	5040	5040	5040	0
490	20250508	101500	37076370	5040	5040	5040	5040	0
491	20250508	101400	37076370	5040	5040	5040	5040	0
492	20250508	101300	37076370	5040	5040	5040	5040	0
493	20250508	101200	37076370	5040	5040	5040	5040	200
494	20250508	101100	36068370	5030	5030	5030	5030	0
495	20250508	101000	36068370	5030	5030	5030	5030	0
496	20250508	100900	36068370	5030	5040	5040	5030	137
497	20250508	100800	35379250	5040	5040	5040	5040	0
498	20250508	100700	35379250	5040	5040	5040	5040	0
499	20250508	100600	35379250	5040	5040	5040	5040	80
500	20250508	100500	34976050	5040	5040	5040	5040	0
501	20250508	100400	34976050	5040	5040	5040	5040	0
502	20250508	100300	34976050	5040	5040	5040	5040	0
503	20250508	100200	34976050	5040	5040	5040	5040	0
504	20250508	100100	34976050	5040	5040	5040	5040	2
505	20250508	100000	34965970	5030	5030	5030	5030	228
506	20250508	095900	33819130	5040	5030	5040	5030	151
507	20250508	095800	33059590	5030	5030	5030	5030	0
508	20250508	095700	33059590	5030	5030	5030	5030	0
509	20250508	095600	33059590	5030	5030	5030	5030	1
510	20250508	095500	33054560	5040	5040	5040	5040	0
511	20250508	095400	33054560	5040	5040	5040	5040	0
512	20250508	095300	33054560	5040	5040	5040	5040	0
513	20250508	095200	33054560	5040	5040	5040	5040	2
514	20250508	095100	33044480	5030	5030	5030	5030	0
515	20250508	095000	33044480	5030	5030	5030	5030	0
516	20250508	094900	33044480	5030	5030	5030	5030	5
517	20250508	094800	33019330	5040	5040	5040	5040	0
518	20250508	094700	33019330	5040	5040	5040	5040	0
519	20250508	094600	33019330	5040	5040	5040	5040	1
520	20250508	094500	33014290	5040	5040	5040	5040	1
521	20250508	094400	33009250	5030	5030	5030	5030	0
522	20250508	094300	33009250	5030	5030	5030	5030	0
523	20250508	094200	33009250	5030	5040	5040	5030	28
524	20250508	094100	32868360	5040	5040	5040	5040	1
525	20250508	094000	32863320	5040	5040	5040	5040	2
526	20250508	093900	32853240	5040	5040	5040	5040	1
527	20250508	093800	32848200	5040	5040	5040	5040	110
528	20250508	093700	32293800	5040	5040	5040	5040	0
529	20250508	093600	32293800	5040	5040	5040	5040	0
530	20250508	093500	32293800	5040	5040	5040	5040	5
531	20250508	093400	32268600	5040	5040	5040	5040	10
532	20250508	093300	32218200	5040	5040	5040	5040	0
533	20250508	093200	32218200	5040	5040	5040	5040	2
534	20250508	093100	32208120	5020	5020	5020	5020	0
535	20250508	093000	32208120	5020	5020	5020	5020	79
536	20250508	092900	31811540	5010	5020	5020	5010	177
537	20250508	092800	30923040	5010	5010	5010	5010	0
538	20250508	092700	30923040	5010	5010	5010	5010	0
539	20250508	092600	30923040	5010	5010	5010	5010	0
540	20250508	092500	30923040	5010	5030	5030	5010	118
541	20250508	092400	30330280	5030	5030	5030	5030	125
542	20250508	092300	29701530	5050	5050	5050	5050	0
543	20250508	092200	29701530	5050	5050	5050	5050	2
544	20250508	092100	29691430	5030	5050	5050	5030	26
545	20250508	092000	29560610	5030	5030	5030	5030	102
546	20250508	091900	29047550	5030	5030	5030	5030	108
547	20250508	091800	28504310	5020	5040	5040	5020	600
548	20250508	091700	25481910	5040	5040	5040	5040	0
549	20250508	091600	25481910	5040	5040	5040	5040	0
550	20250508	091500	25481910	5040	5040	5040	5040	0
551	20250508	091400	25481910	5040	5040	5040	5040	0
552	20250508	091300	25481910	5040	5040	5040	5040	0
553	20250508	091200	25481910	5040	5040	5040	5040	0
554	20250508	091100	25481910	5040	5040	5040	5040	48
555	20250508	091000	25239990	5040	5040	5040	5040	100
556	20250508	090900	24735990	5040	5040	5040	5040	0
557	20250508	090800	24735990	5040	5040	5040	5040	0
558	20250508	090700	24735990	5040	5040	5040	5040	313
559	20250508	090600	23158470	5040	5040	5040	5040	1
560	20250508	090500	23153430	5040	5040	5040	5040	0
561	20250508	090400	23153430	5040	5040	5040	5040	0
562	20250508	090300	23153430	5040	5040	5040	5040	0
563	20250508	090200	23153430	5040	5010	5040	5010	210
564	20250508	090100	22100200	5010	5030	5030	5010	18
565	20250508	090000	22010000	5000	5000	5000	5000	4402