KissMeData/002620/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182200	24373140	7950	7950	7950	7950	110
3	20250502	182100	24373140	7950	7950	7950	7950	0
4	20250502	182000	24373140	7950	7950	7950	7950	0
5	20250502	181900	24373140	7950	7950	7950	7950	0
6	20250502	181800	24373140	7950	7950	7950	7950	0
7	20250502	181700	24373140	7950	7950	7950	7950	0
8	20250502	181600	24373140	7950	7950	7950	7950	0
9	20250502	181500	24373140	7950	7950	7950	7950	0
10	20250502	181400	24373140	7950	7950	7950	7950	0
11	20250502	181300	24373140	7950	7950	7950	7950	0
12	20250502	181200	24373140	7950	7950	7950	7950	0
13	20250502	181100	24373140	7950	7950	7950	7950	0
14	20250502	181000	24373140	7950	7950	7950	7950	0
15	20250502	180900	24373140	7950	7950	7950	7950	0
16	20250502	180800	24373140	7950	7950	7950	7950	0
17	20250502	180700	24373140	7950	7950	7950	7950	0
18	20250502	180600	24373140	7950	7950	7950	7950	0
19	20250502	180500	24373140	7950	7950	7950	7950	0
20	20250502	180400	24373140	7950	7950	7950	7950	0
21	20250502	180300	24373140	7950	7950	7950	7950	0
22	20250502	180200	24373140	7950	7950	7950	7950	0
23	20250502	180100	24373140	7950	7950	7950	7950	0
24	20250502	180000	24373140	7950	7950	7950	7950	0
25	20250502	175900	24373140	7950	7950	7950	7950	0
26	20250502	175800	24373140	7950	7950	7950	7950	0
27	20250502	175700	24373140	7950	7950	7950	7950	0
28	20250502	175600	24373140	7950	7950	7950	7950	0
29	20250502	175500	24373140	7950	7950	7950	7950	0
30	20250502	175400	24373140	7950	7950	7950	7950	0
31	20250502	175300	24373140	7950	7950	7950	7950	0
32	20250502	175200	24373140	7950	7950	7950	7950	110
33	20250502	175100	24373140	7950	7950	7950	7950	0
34	20250502	175000	24373140	7950	7950	7950	7950	0
35	20250502	174900	24373140	7950	7950	7950	7950	0
36	20250502	174800	24373140	7950	7950	7950	7950	0
37	20250502	174700	24373140	7950	7950	7950	7950	0
38	20250502	174600	24373140	7950	7950	7950	7950	0
39	20250502	174500	24373140	7950	7950	7950	7950	0
40	20250502	174400	24373140	7950	7950	7950	7950	0
41	20250502	174300	24373140	7950	7950	7950	7950	0
42	20250502	174200	24373140	7950	7950	7950	7950	0
43	20250502	174100	24373140	7950	7950	7950	7950	0
44	20250502	174000	24373140	7950	7950	7950	7950	0
45	20250502	173900	24373140	7950	7950	7950	7950	0
46	20250502	173800	24373140	7950	7950	7950	7950	0
47	20250502	173700	24373140	7950	7950	7950	7950	0
48	20250502	173600	24373140	7950	7950	7950	7950	0
49	20250502	173500	24373140	7950	7950	7950	7950	0
50	20250502	173400	24373140	7950	7950	7950	7950	0
51	20250502	173300	24373140	7950	7950	7950	7950	0
52	20250502	173200	24373140	7950	7950	7950	7950	0
53	20250502	173100	24373140	7950	7950	7950	7950	0
54	20250502	173000	24373140	7950	7950	7950	7950	0
55	20250502	172900	24373140	7950	7950	7950	7950	0
56	20250502	172800	24373140	7950	7950	7950	7950	0
57	20250502	172700	24373140	7950	7950	7950	7950	0
58	20250502	172600	24373140	7950	7950	7950	7950	0
59	20250502	172500	24373140	7950	7950	7950	7950	0
60	20250502	172400	24373140	7950	7950	7950	7950	0
61	20250502	172300	24373140	7950	7950	7950	7950	0
62	20250502	172200	24373140	7950	7950	7950	7950	110
63	20250502	172100	24373140	7950	7950	7950	7950	0
64	20250502	172000	24373140	7950	7950	7950	7950	0
65	20250502	171900	24373140	7950	7950	7950	7950	0
66	20250502	171800	24373140	7950	7950	7950	7950	0
67	20250502	171700	24373140	7950	7950	7950	7950	0
68	20250502	171600	24373140	7950	7950	7950	7950	0
69	20250502	171500	24373140	7950	7950	7950	7950	0
70	20250502	171400	24373140	7950	7950	7950	7950	0
71	20250502	171300	24373140	7950	7950	7950	7950	0
72	20250502	171200	24373140	7950	7950	7950	7950	0
73	20250502	171100	24373140	7950	7950	7950	7950	0
74	20250502	171000	24373140	7950	7950	7950	7950	0
75	20250502	170900	24373140	7950	7950	7950	7950	0
76	20250502	170800	24373140	7950	7950	7950	7950	0
77	20250502	170700	24373140	7950	7950	7950	7950	0
78	20250502	170600	24373140	7950	7950	7950	7950	0
79	20250502	170500	24373140	7950	7950	7950	7950	0
80	20250502	170400	24373140	7950	7950	7950	7950	0
81	20250502	170300	24373140	7950	7950	7950	7950	0
82	20250502	170200	24373140	7950	7950	7950	7950	0
83	20250502	170100	24373140	7950	7950	7950	7950	0
84	20250502	170000	24373140	7950	7950	7950	7950	0
85	20250502	165900	24373140	7950	7950	7950	7950	0
86	20250502	165800	24373140	7950	7950	7950	7950	0
87	20250502	165700	24373140	7950	7950	7950	7950	0
88	20250502	165600	24373140	7950	7950	7950	7950	0
89	20250502	165500	24373140	7950	7950	7950	7950	0
90	20250502	165400	24373140	7950	7950	7950	7950	0
91	20250502	165300	24373140	7950	7950	7950	7950	0
92	20250502	165200	24373140	7950	7950	7950	7950	110
93	20250502	165100	24373140	7950	7950	7950	7950	0
94	20250502	165000	24373140	7950	7950	7950	7950	0
95	20250502	164900	24373140	7950	7950	7950	7950	0
96	20250502	164800	24373140	7950	7950	7950	7950	0
97	20250502	164700	24373140	7950	7950	7950	7950	0
98	20250502	164600	24373140	7950	7950	7950	7950	0
99	20250502	164500	24373140	7950	7950	7950	7950	0
100	20250502	164400	24373140	7950	7950	7950	7950	0
101	20250502	164300	24373140	7950	7950	7950	7950	0
102	20250502	164200	24373140	7950	7950	7950	7950	0
103	20250502	164100	24373140	7950	7950	7950	7950	0
104	20250502	164000	24373140	7950	7950	7950	7950	0
105	20250502	163900	24373140	7950	7950	7950	7950	0
106	20250502	163800	24373140	7950	7950	7950	7950	0
107	20250502	163700	24373140	7950	7950	7950	7950	0
108	20250502	163600	24373140	7950	7950	7950	7950	0
109	20250502	163500	24373140	7950	7950	7950	7950	0
110	20250502	163400	24373140	7950	7950	7950	7950	0
111	20250502	163300	24373140	7950	7950	7950	7950	0
112	20250502	163200	24373140	7950	7950	7950	7950	0
113	20250502	163100	24373140	7950	7950	7950	7950	0
114	20250502	163000	24373140	7950	7950	7950	7950	0
115	20250502	162900	24373140	7950	7950	7950	7950	0
116	20250502	162800	24373140	7950	7950	7950	7950	0
117	20250502	162700	24373140	7950	7950	7950	7950	0
118	20250502	162600	24373140	7950	7950	7950	7950	0
119	20250502	162500	24373140	7950	7950	7950	7950	0
120	20250502	162400	24373140	7950	7950	7950	7950	0
121	20250502	162300	24373140	7950	7950	7950	7950	0
122	20250502	162200	24373140	7950	7950	7950	7950	110
123	20250502	162100	24373140	7950	7950	7950	7950	0
124	20250502	162000	24373140	7950	7950	7950	7950	0
125	20250502	161900	24373140	7950	7950	7950	7950	0
126	20250502	161800	24373140	7950	7950	7950	7950	0
127	20250502	161700	24373140	7950	7950	7950	7950	0
128	20250502	161600	24373140	7950	7950	7950	7950	0
129	20250502	161500	24373140	7950	7950	7950	7950	0
130	20250502	161400	24373140	7950	7950	7950	7950	0
131	20250502	161300	24373140	7950	7950	7950	7950	0
132	20250502	161200	24373140	7950	7950	7950	7950	0
133	20250502	161100	24373140	7950	7950	7950	7950	0
134	20250502	161000	24373140	7950	7950	7950	7950	0
135	20250502	160900	24373140	7950	7950	7950	7950	0
136	20250502	160800	24373140	7950	7950	7950	7950	0
137	20250502	160700	24373140	7950	7950	7950	7950	0
138	20250502	160600	24373140	7950	7950	7950	7950	0
139	20250502	160500	24373140	7950	7950	7950	7950	0
140	20250502	160400	24373140	7950	7950	7950	7950	0
141	20250502	160300	24373140	7950	7950	7950	7950	0
142	20250502	160200	24373140	7950	7950	7950	7950	0
143	20250502	160100	24373140	7950	7950	7950	7950	0
144	20250502	160000	24373140	7950	7950	7950	7950	0
145	20250502	155900	24373140	7950	7950	7950	7950	0
146	20250502	155800	24373140	7950	7950	7950	7950	0
147	20250502	155700	24373140	7950	7950	7950	7950	0
148	20250502	155600	24373140	7950	7950	7950	7950	0
149	20250502	155500	24373140	7950	7950	7950	7950	0
150	20250502	155400	24373140	7950	7950	7950	7950	0
151	20250502	155300	24373140	7950	7950	7950	7950	0
152	20250502	155200	24373140	7950	7950	7950	7950	110
153	20250502	155100	24373140	7950	7950	7950	7950	0
154	20250502	155000	24373140	7950	7950	7950	7950	0
155	20250502	154900	24373140	7950	7950	7950	7950	0
156	20250502	154800	24373140	7950	7950	7950	7950	0
157	20250502	154700	24373140	7950	7950	7950	7950	0
158	20250502	154600	24373140	7950	7950	7950	7950	0
159	20250502	154500	24373140	7950	7950	7950	7950	0
160	20250502	154400	24373140	7950	7950	7950	7950	0
161	20250502	154300	24373140	7950	7950	7950	7950	0
162	20250502	154200	24373140	7950	7950	7950	7950	0
163	20250502	154100	24373140	7950	7950	7950	7950	0
164	20250502	154000	24373140	7950	7950	7950	7950	0
165	20250502	153900	24373140	7950	7950	7950	7950	0
166	20250502	153800	24373140	7950	7950	7950	7950	0
167	20250502	153700	24373140	7950	7950	7950	7950	0
168	20250502	153600	24373140	7950	7950	7950	7950	0
169	20250502	153500	24373140	7950	7950	7950	7950	0
170	20250502	153400	24373140	7950	7950	7950	7950	0
171	20250502	153300	24373140	7950	7950	7950	7950	0
172	20250502	153200	24373140	7950	7950	7950	7950	0
173	20250502	153100	24373140	7950	7950	7950	7950	0
174	20250502	153000	24373140	7950	7950	7950	7950	110
175	20250502	152900	23498640	7950	7950	7950	7950	0
176	20250502	152800	23498640	7950	7950	7950	7950	0
177	20250502	152700	23498640	7950	7950	7950	7950	0
178	20250502	152600	23498640	7950	7950	7950	7950	0
179	20250502	152500	23498640	7950	7950	7950	7950	0
180	20250502	152400	23498640	7950	7950	7950	7950	0
181	20250502	152300	23498640	7950	7950	7950	7950	0
182	20250502	152200	23498640	7950	7950	7950	7950	0
183	20250502	152100	23498640	7950	7950	7950	7950	0
184	20250502	152000	23498640	7950	7950	7950	7950	0
185	20250502	151900	23498640	7950	7950	7950	7950	0
186	20250502	151800	23498640	7950	7950	7950	7950	0
187	20250502	151700	23498640	7950	7960	7960	7950	500
188	20250502	151600	19523630	7960	7960	7960	7960	0
189	20250502	151500	19523630	7960	7960	7960	7960	0
190	20250502	151400	19523630	7960	7960	7960	7960	0
191	20250502	151300	19523630	7960	7960	7960	7960	0
192	20250502	151200	19523630	7960	7960	7960	7960	113
193	20250502	151100	18624150	8000	8000	8000	8000	0
194	20250502	151000	18624150	8000	8000	8000	8000	1
195	20250502	150900	18616150	7960	7960	7960	7960	1
196	20250502	150800	18608190	7960	7960	7960	7960	0
197	20250502	150700	18608190	7960	7960	7960	7960	0
198	20250502	150600	18608190	7960	7980	7980	7960	30
199	20250502	150500	18369350	7980	7980	7980	7980	0
200	20250502	150400	18369350	7980	7980	7980	7980	0
201	20250502	150300	18369350	7980	7980	7980	7980	0
202	20250502	150200	18369350	7980	7980	7980	7980	100
203	20250502	150100	17571350	7980	7980	7980	7980	0
204	20250502	150000	17571350	7980	7980	7980	7980	1
205	20250502	145900	17563370	7980	7980	7980	7980	0
206	20250502	145800	17563370	7980	7980	7980	7980	1
207	20250502	145700	17555390	7980	7980	7980	7980	0
208	20250502	145600	17555390	7980	7980	7980	7980	0
209	20250502	145500	17555390	7980	7980	7980	7980	1
210	20250502	145400	17547410	7960	7960	7960	7960	2
211	20250502	145300	17531490	7960	7960	7960	7960	0
212	20250502	145200	17531490	7960	7970	7970	7960	112
213	20250502	145100	16639730	7970	7970	7970	7970	25
214	20250502	145000	16440480	7960	7960	7960	7960	0
215	20250502	144900	16440480	7960	7960	7960	7960	0
216	20250502	144800	16440480	7960	7960	7960	7960	0
217	20250502	144700	16440480	7960	7960	7960	7960	0
218	20250502	144600	16440480	7960	7960	7960	7960	0
219	20250502	144500	16440480	7960	7960	7960	7960	0
220	20250502	144400	16440480	7960	7960	7960	7960	4
221	20250502	144300	16408640	7990	7990	7990	7990	0
222	20250502	144200	16408640	7990	7990	7990	7990	0
223	20250502	144100	16408640	7990	7990	7990	7990	0
224	20250502	144000	16408640	7990	7990	7990	7990	0
225	20250502	143900	16408640	7990	7990	7990	7990	0
226	20250502	143800	16408640	7990	7990	7990	7990	0
227	20250502	143700	16408640	7990	7990	7990	7990	0
228	20250502	143600	16408640	7990	7990	7990	7990	1
229	20250502	143500	16400650	7990	7990	7990	7990	0
230	20250502	143400	16400650	7990	7990	7990	7990	0
231	20250502	143300	16400650	7990	7990	7990	7990	0
232	20250502	143200	16400650	7990	7990	7990	7990	0
233	20250502	143100	16400650	7990	7990	7990	7990	0
234	20250502	143000	16400650	7990	7990	7990	7990	0
235	20250502	142900	16400650	7990	7990	7990	7990	2
236	20250502	142800	16384670	7990	8000	8000	7990	42
237	20250502	142700	16049070	8010	8010	8010	8010	0
238	20250502	142600	16049070	8010	8010	8010	8010	0
239	20250502	142500	16049070	8010	8010	8010	8010	0
240	20250502	142400	16049070	8010	8010	8010	8010	0
241	20250502	142300	16049070	8010	8010	8010	8010	0
242	20250502	142200	16049070	8010	8010	8010	8010	0
243	20250502	142100	16049070	8010	8010	8010	8010	0
244	20250502	142000	16049070	8010	8010	8010	8010	0
245	20250502	141900	16049070	8010	8010	8010	8010	0
246	20250502	141800	16049070	8010	8010	8010	8010	0
247	20250502	141700	16049070	8010	8010	8010	8010	0
248	20250502	141600	16049070	8010	8010	8010	8010	0
249	20250502	141500	16049070	8010	8010	8010	8010	0
250	20250502	141400	16049070	8010	8010	8010	8010	0
251	20250502	141300	16049070	8010	8010	8010	8010	1
252	20250502	141200	16041060	8030	8030	8030	8030	0
253	20250502	141100	16041060	8030	8030	8030	8030	0
254	20250502	141000	16041060	8030	8030	8030	8030	0
255	20250502	140900	16041060	8030	8030	8030	8030	0
256	20250502	140800	16041060	8030	8030	8030	8030	0
257	20250502	140700	16041060	8030	8030	8030	8030	0
258	20250502	140600	16041060	8030	8030	8030	8030	0
259	20250502	140500	16041060	8030	8030	8030	8030	0
260	20250502	140400	16041060	8030	8030	8030	8030	0
261	20250502	140300	16041060	8030	8030	8030	8030	0
262	20250502	140200	16041060	8030	8030	8030	8030	0
263	20250502	140100	16041060	8030	8030	8030	8030	0
264	20250502	140000	16041060	8030	8030	8030	8030	0
265	20250502	135900	16041060	8030	8030	8030	8030	0
266	20250502	135800	16041060	8030	8030	8030	8030	0
267	20250502	135700	16041060	8030	8030	8030	8030	0
268	20250502	135600	16041060	8030	8030	8030	8030	0
269	20250502	135500	16041060	8030	8030	8030	8030	0
270	20250502	135400	16041060	8030	8030	8030	8030	0
271	20250502	135300	16041060	8030	8030	8030	8030	1
272	20250502	135200	16033030	7990	7990	7990	7990	0
273	20250502	135100	16033030	7990	7990	7990	7990	2
274	20250502	135000	16017050	8030	8000	8030	8000	33
275	20250502	134900	15752470	7990	7990	7990	7990	0
276	20250502	134800	15752470	7990	7990	7990	7990	0
277	20250502	134700	15752470	7990	7990	7990	7990	0
278	20250502	134600	15752470	7990	7990	7990	7990	0
279	20250502	134500	15752470	7990	7990	7990	7990	0
280	20250502	134400	15752470	7990	7990	7990	7990	0
281	20250502	134300	15752470	7990	7990	7990	7990	0
282	20250502	134200	15752470	7990	7990	7990	7990	0
283	20250502	134100	15752470	7990	7990	7990	7990	0
284	20250502	134000	15752470	7990	7990	7990	7990	0
285	20250502	133900	15752470	7990	7990	7990	7990	0
286	20250502	133800	15752470	7990	7990	7990	7990	0
287	20250502	133700	15752470	7990	7990	7990	7990	0
288	20250502	133600	15752470	7990	7990	7990	7990	0
289	20250502	133500	15752470	7990	7990	7990	7990	0
290	20250502	133400	15752470	7990	7990	7990	7990	0
291	20250502	133300	15752470	7990	7990	7990	7990	0
292	20250502	133200	15752470	7990	7990	7990	7990	0
293	20250502	133100	15752470	7990	7990	7990	7990	1
294	20250502	133000	15744480	7970	7970	7970	7970	0
295	20250502	132900	15744480	7970	7970	7970	7970	0
296	20250502	132800	15744480	7970	7970	7970	7970	0
297	20250502	132700	15744480	7970	7970	7970	7970	0
298	20250502	132600	15744480	7970	7970	7970	7970	0
299	20250502	132500	15744480	7970	7970	7970	7970	0
300	20250502	132400	15744480	7970	7970	7970	7970	0
301	20250502	132300	15744480	7970	7970	7970	7970	8
302	20250502	132200	15680720	7970	7970	7970	7970	12
303	20250502	132100	15585080	7980	7980	7980	7980	0
304	20250502	132000	15585080	7980	7980	7980	7980	0
305	20250502	131900	15585080	7980	7980	7980	7980	0
306	20250502	131800	15585080	7980	7980	7980	7980	0
307	20250502	131700	15585080	7980	7980	7980	7980	7
308	20250502	131600	15529220	7970	7970	7970	7970	14
309	20250502	131500	15417640	7980	7980	7980	7980	0
310	20250502	131400	15417640	7980	7980	7980	7980	57
311	20250502	131300	14962780	8000	8000	8000	8000	0
312	20250502	131200	14962780	8000	8000	8000	8000	0
313	20250502	131100	14962780	8000	8000	8000	8000	0
314	20250502	131000	14962780	8000	8000	8000	8000	0
315	20250502	130900	14962780	8000	8000	8000	8000	0
316	20250502	130800	14962780	8000	8000	8000	8000	0
317	20250502	130700	14962780	8000	8000	8000	8000	0
318	20250502	130600	14962780	8000	8000	8000	8000	0
319	20250502	130500	14962780	8000	8000	8000	8000	0
320	20250502	130400	14962780	8000	8000	8000	8000	0
321	20250502	130300	14962780	8000	8000	8000	8000	0
322	20250502	130200	14962780	8000	8000	8000	8000	0
323	20250502	130100	14962780	8000	8000	8000	8000	0
324	20250502	130000	14962780	8000	8000	8000	8000	0
325	20250502	125900	14962780	8000	8000	8000	8000	0
326	20250502	125800	14962780	8000	7990	8000	7990	6
327	20250502	125700	14914830	7980	7980	7980	7980	0
328	20250502	125600	14914830	7980	7980	7980	7980	0
329	20250502	125500	14914830	7980	7980	7980	7980	0
330	20250502	125400	14914830	7980	7980	7980	7980	0
331	20250502	125300	14914830	7980	7980	7980	7980	0
332	20250502	125200	14914830	7980	7980	7980	7980	0
333	20250502	125100	14914830	7980	7980	7980	7980	0
334	20250502	125000	14914830	7980	7980	7980	7980	0
335	20250502	124900	14914830	7980	7980	7980	7980	1
336	20250502	124800	14906850	8000	8000	8000	8000	0
337	20250502	124700	14906850	8000	8000	8000	8000	0
338	20250502	124600	14906850	8000	8000	8000	8000	0
339	20250502	124500	14906850	8000	8000	8000	8000	0
340	20250502	124400	14906850	8000	8000	8000	8000	0
341	20250502	124300	14906850	8000	8000	8000	8000	0
342	20250502	124200	14906850	8000	8000	8000	8000	0
343	20250502	124100	14906850	8000	8000	8000	8000	0
344	20250502	124000	14906850	8000	8000	8000	8000	0
345	20250502	123900	14906850	8000	8000	8000	8000	0
346	20250502	123800	14906850	8000	8000	8000	8000	0
347	20250502	123700	14906850	8000	8000	8000	8000	0
348	20250502	123600	14906850	8000	8000	8000	8000	0
349	20250502	123500	14906850	8000	8000	8000	8000	0
350	20250502	123400	14906850	8000	8000	8000	8000	0
351	20250502	123300	14906850	8000	8000	8000	8000	0
352	20250502	123200	14906850	8000	8000	8000	7990	11
353	20250502	123100	14818900	7990	8000	8000	7990	14
354	20250502	123000	14706970	7990	7990	8000	7990	12
355	20250502	122900	14611040	8000	7990	8000	7990	6
356	20250502	122800	14563070	8000	8000	8000	8000	0
357	20250502	122700	14563070	8000	8000	8000	8000	0
358	20250502	122600	14563070	8000	8000	8000	8000	0
359	20250502	122500	14563070	8000	8000	8000	8000	0
360	20250502	122400	14563070	8000	8000	8000	8000	0
361	20250502	122300	14563070	8000	8000	8000	8000	0
362	20250502	122200	14563070	8000	8000	8000	8000	0
363	20250502	122100	14563070	8000	8000	8000	8000	0
364	20250502	122000	14563070	8000	8000	8000	8000	8
365	20250502	121900	14499070	8010	8010	8010	8010	0
366	20250502	121800	14499070	8010	8010	8010	8010	0
367	20250502	121700	14499070	8010	8010	8010	8010	0
368	20250502	121600	14499070	8010	8010	8010	8010	0
369	20250502	121500	14499070	8010	8010	8010	8010	0
370	20250502	121400	14499070	8010	8010	8010	8010	0
371	20250502	121300	14499070	8010	8010	8010	8010	0
372	20250502	121200	14499070	8010	8010	8010	8010	0
373	20250502	121100	14499070	8010	8010	8010	8010	0
374	20250502	121000	14499070	8010	8010	8010	8010	1
375	20250502	120900	14491060	8000	8000	8000	8000	0
376	20250502	120800	14491060	8000	8000	8000	8000	0
377	20250502	120700	14491060	8000	8000	8000	8000	0
378	20250502	120600	14491060	8000	8000	8000	8000	0
379	20250502	120500	14491060	8000	8000	8000	8000	0
380	20250502	120400	14491060	8000	8000	8000	8000	0
381	20250502	120300	14491060	8000	8000	8000	8000	0
382	20250502	120200	14491060	8000	8000	8000	8000	0
383	20250502	120100	14491060	8000	8000	8000	8000	0
384	20250502	120000	14491060	8000	8000	8000	8000	1
385	20250502	115900	14483060	8000	8000	8000	8000	0
386	20250502	115800	14483060	8000	8000	8000	8000	0
387	20250502	115700	14483060	8000	8000	8000	8000	0
388	20250502	115600	14483060	8000	8000	8000	8000	0
389	20250502	115500	14483060	8000	8000	8000	8000	0
390	20250502	115400	14483060	8000	8000	8000	8000	0
391	20250502	115300	14483060	8000	8000	8000	8000	0
392	20250502	115200	14483060	8000	8000	8000	8000	0
393	20250502	115100	14483060	8000	8000	8000	8000	0
394	20250502	115000	14483060	8000	8000	8000	8000	0
395	20250502	114900	14483060	8000	8000	8000	8000	0
396	20250502	114800	14483060	8000	8000	8000	8000	0
397	20250502	114700	14483060	8000	8000	8000	8000	0
398	20250502	114600	14483060	8000	8000	8000	8000	0
399	20250502	114500	14483060	8000	8000	8000	8000	0
400	20250502	114400	14483060	8000	8000	8000	8000	0
401	20250502	114300	14483060	8000	8000	8000	8000	0
402	20250502	114200	14483060	8000	8000	8000	8000	0
403	20250502	114100	14483060	8000	8000	8000	8000	1
404	20250502	114000	14475060	8010	8010	8010	8010	0
405	20250502	113900	14475060	8010	8010	8010	8010	0
406	20250502	113800	14475060	8010	8010	8010	8010	0
407	20250502	113700	14475060	8010	8010	8010	8010	0
408	20250502	113600	14475060	8010	8010	8010	8010	0
409	20250502	113500	14475060	8010	8010	8010	8010	0
410	20250502	113400	14475060	8010	8010	8010	8010	0
411	20250502	113300	14475060	8010	8010	8010	8010	0
412	20250502	113200	14475060	8010	8010	8010	8010	0
413	20250502	113100	14475060	8010	8010	8010	8010	0
414	20250502	113000	14475060	8010	8010	8010	8010	0
415	20250502	112900	14475060	8010	8010	8010	8010	0
416	20250502	112800	14475060	8010	8010	8010	8010	0
417	20250502	112700	14475060	8010	8010	8010	8010	0
418	20250502	112600	14475060	8010	8010	8010	8010	0
419	20250502	112500	14475060	8010	8010	8010	8010	0
420	20250502	112400	14475060	8010	8010	8010	8010	0
421	20250502	112300	14475060	8010	8010	8010	8010	0
422	20250502	112200	14475060	8010	8010	8010	8010	0
423	20250502	112100	14475060	8010	8010	8010	8010	0
424	20250502	112000	14475060	8010	8010	8010	8010	0
425	20250502	111900	14475060	8010	8010	8010	8010	3
426	20250502	111800	14451030	8010	8010	8010	8010	0
427	20250502	111700	14451030	8010	8010	8010	8010	0
428	20250502	111600	14451030	8010	8010	8010	8010	0
429	20250502	111500	14451030	8010	8010	8010	8010	0
430	20250502	111400	14451030	8010	8010	8010	8010	0
431	20250502	111300	14451030	8010	8000	8010	8000	8
432	20250502	111200	14386980	8010	8000	8010	8000	2
433	20250502	111100	14370970	7990	7990	7990	7990	0
434	20250502	111000	14370970	7990	7990	7990	7990	0
435	20250502	110900	14370970	7990	7990	7990	7990	0
436	20250502	110800	14370970	7990	7990	7990	7990	0
437	20250502	110700	14370970	7990	7990	7990	7990	0
438	20250502	110600	14370970	7990	7990	7990	7990	0
439	20250502	110500	14370970	7990	7990	7990	7990	93
440	20250502	110400	13627900	8020	8020	8020	8020	0
441	20250502	110300	13627900	8020	8020	8020	8020	0
442	20250502	110200	13627900	8020	8020	8020	8020	0
443	20250502	110100	13627900	8020	8020	8020	8020	0
444	20250502	110000	13627900	8020	8020	8020	8020	0
445	20250502	105900	13627900	8020	8020	8020	8020	0
446	20250502	105800	13627900	8020	8020	8020	8020	0
447	20250502	105700	13627900	8020	8020	8020	8020	0
448	20250502	105600	13627900	8020	8020	8020	8020	0
449	20250502	105500	13627900	8020	8010	8020	7990	12
450	20250502	105400	13531790	8010	8010	8010	8010	0
451	20250502	105300	13531790	8010	8010	8010	8010	0
452	20250502	105200	13531790	8010	8010	8010	8010	0
453	20250502	105100	13531790	8010	8010	8010	8010	0
454	20250502	105000	13531790	8010	8010	8010	8010	0
455	20250502	104900	13531790	8010	8010	8010	8010	0
456	20250502	104800	13531790	8010	8010	8010	8010	1
457	20250502	104700	13523780	8020	8020	8020	8020	0
458	20250502	104600	13523780	8020	8010	8020	8010	3
459	20250502	104500	13499730	7980	7980	7980	7980	0
460	20250502	104400	13499730	7980	8000	8000	7980	33
461	20250502	104300	13236050	8010	8010	8010	8010	0
462	20250502	104200	13236050	8010	8010	8010	8010	0
463	20250502	104100	13236050	8010	8010	8010	8010	84
464	20250502	104000	12563210	8010	8010	8010	8010	0
465	20250502	103900	12563210	8010	8010	8010	8010	16
466	20250502	103800	12435050	8010	8010	8010	8010	0
467	20250502	103700	12435050	8010	8010	8010	8010	0
468	20250502	103600	12435050	8010	8010	8010	8010	8
469	20250502	103500	12370970	8010	8010	8010	8010	1
470	20250502	103400	12362960	7970	7970	7970	7970	0
471	20250502	103300	12362960	7970	7970	7970	7970	0
472	20250502	103200	12362960	7970	7970	7970	7970	0
473	20250502	103100	12362960	7970	7970	7970	7970	0
474	20250502	103000	12362960	7970	7970	7970	7970	0
475	20250502	102900	12362960	7970	7970	7970	7970	0
476	20250502	102800	12362960	7970	7950	7970	7950	383
477	20250502	102700	9314050	7970	7970	7970	7970	0
478	20250502	102600	9314050	7970	7970	7970	7970	0
479	20250502	102500	9314050	7970	7970	7970	7970	0
480	20250502	102400	9314050	7970	7970	7970	7970	0
481	20250502	102300	9314050	7970	7970	7970	7970	0
482	20250502	102200	9314050	7970	7970	7970	7970	0
483	20250502	102100	9314050	7970	7970	7970	7970	0
484	20250502	102000	9314050	7970	7970	7970	7970	0
485	20250502	101900	9314050	7970	7970	7970	7970	0
486	20250502	101800	9314050	7970	7970	7970	7970	0
487	20250502	101700	9314050	7970	7970	7970	7970	0
488	20250502	101600	9314050	7970	7970	7970	7970	0
489	20250502	101500	9314050	7970	7970	7970	7970	0
490	20250502	101400	9314050	7970	7970	7970	7970	0
491	20250502	101300	9314050	7970	7970	7970	7970	0
492	20250502	101200	9314050	7970	7970	7970	7970	0
493	20250502	101100	9314050	7970	7970	7970	7970	0
494	20250502	101000	9314050	7970	7970	7970	7970	0
495	20250502	100900	9314050	7970	7970	7970	7970	0
496	20250502	100800	9314050	7970	7970	7970	7970	50
497	20250502	100700	8915550	7970	7970	7970	7970	0
498	20250502	100600	8915550	7970	7970	7970	7970	0
499	20250502	100500	8915550	7970	7970	7970	7970	0
500	20250502	100400	8915550	7970	7970	7970	7970	0
501	20250502	100300	8915550	7970	7950	7970	7940	127
502	20250502	100200	7906860	7990	7990	7990	7990	0
503	20250502	100100	7906860	7990	7990	7990	7990	0
504	20250502	100000	7906860	7990	7960	7990	7950	10
505	20250502	095900	7827190	7960	7960	7960	7960	0
506	20250502	095800	7827190	7960	7950	7960	7950	6
507	20250502	095700	7779460	7950	7940	7960	7940	10
508	20250502	095600	7699970	7960	7980	7980	7910	24
509	20250502	095500	7509750	7940	8010	8010	7940	18
510	20250502	095400	7366000	8020	8020	8020	8020	0
511	20250502	095300	7366000	8020	8020	8020	8020	0
512	20250502	095200	7366000	8020	8020	8020	8020	0
513	20250502	095100	7366000	8020	8020	8020	8020	0
514	20250502	095000	7366000	8020	8020	8020	8020	0
515	20250502	094900	7366000	8020	8020	8020	8020	0
516	20250502	094800	7366000	8020	8020	8020	8020	0
517	20250502	094700	7366000	8020	8020	8020	8020	0
518	20250502	094600	7366000	8020	8020	8020	8020	0
519	20250502	094500	7366000	8020	8010	8020	8010	2
520	20250502	094400	7349970	7980	7980	7980	7980	0
521	20250502	094300	7349970	7980	7980	7980	7980	0
522	20250502	094200	7349970	7980	7980	7980	7980	0
523	20250502	094100	7349970	7980	7980	7980	7980	0
524	20250502	094000	7349970	7980	7980	7980	7980	0
525	20250502	093900	7349970	7980	7980	7980	7980	0
526	20250502	093800	7349970	7980	7980	7980	7980	0
527	20250502	093700	7349970	7980	7980	7980	7980	1
528	20250502	093600	7341990	8020	8020	8020	8020	0
529	20250502	093500	7341990	8020	8020	8020	8020	1
530	20250502	093400	7333970	8000	8000	8000	8000	0
531	20250502	093300	7333970	8000	8000	8010	8000	3
532	20250502	093200	7309960	7970	7980	7980	7910	15
533	20250502	093100	7190440	8030	8030	8030	8030	0
534	20250502	093000	7190440	8030	8000	8030	7960	5
535	20250502	092900	7150490	8050	8050	8050	8050	0
536	20250502	092800	7150490	8050	8060	8060	8050	3
537	20250502	092700	7126320	8010	8010	8010	8010	0
538	20250502	092600	7126320	8010	8000	8050	7990	5
539	20250502	092500	7086270	8070	8070	8070	8070	0
540	20250502	092400	7086270	8070	8070	8070	8070	0
541	20250502	092300	7086270	8070	7970	8070	7970	200
542	20250502	092200	5484550	7970	7970	7970	7970	2
543	20250502	092100	5468610	7950	7950	7950	7950	0
544	20250502	092000	5468610	7950	7950	7950	7950	0
545	20250502	091900	5468610	7950	7950	7950	7950	0
546	20250502	091800	5468610	7950	7930	7950	7930	4
547	20250502	091700	5436830	7960	7960	7960	7960	0
548	20250502	091600	5436830	7960	7960	7960	7960	0
549	20250502	091500	5436830	7960	7960	7960	7960	0
550	20250502	091400	5436830	7960	7930	7960	7930	8
551	20250502	091300	5373290	7960	7930	7960	7930	16
552	20250502	091200	5246190	7950	7930	7960	7930	10
553	20250502	091100	5166780	7950	7970	7970	7900	208
554	20250502	091000	3523050	7980	7970	7980	7970	91
555	20250502	090900	2797770	7920	7970	7970	7910	62
556	20250502	090800	2307000	7920	7940	7940	7900	36
557	20250502	090700	2022460	7970	7970	7970	7970	0
558	20250502	090600	2022460	7970	7970	7970	7970	0
559	20250502	090500	2022460	7970	7970	7970	7970	0
560	20250502	090400	2022460	7970	7970	7970	7970	0
561	20250502	090300	2022460	7970	7970	7970	7970	0
562	20250502	090200	2022460	7970	7970	7970	7970	1
563	20250502	090100	2014490	7990	8010	8010	7990	203
564	20250502	090000	392490	8010	8010	8010	8010	49