KissMeData/023150/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	185100	36396970	5080	5080	5080	5080	71
3	20250513	185000	36396970	5080	5080	5080	5080	0
4	20250513	184900	36396970	5080	5080	5080	5080	0
5	20250513	184800	36396970	5080	5080	5080	5080	0
6	20250513	184700	36396970	5080	5080	5080	5080	0
7	20250513	184600	36396970	5080	5080	5080	5080	0
8	20250513	184500	36396970	5080	5080	5080	5080	0
9	20250513	184400	36396970	5080	5080	5080	5080	0
10	20250513	184300	36396970	5080	5080	5080	5080	0
11	20250513	184200	36396970	5080	5080	5080	5080	0
12	20250513	184100	36396970	5080	5080	5080	5080	0
13	20250513	184000	36396970	5080	5080	5080	5080	0
14	20250513	183900	36396970	5080	5080	5080	5080	0
15	20250513	183800	36396970	5080	5080	5080	5080	0
16	20250513	183700	36396970	5080	5080	5080	5080	0
17	20250513	183600	36396970	5080	5080	5080	5080	0
18	20250513	183500	36396970	5080	5080	5080	5080	0
19	20250513	183400	36396970	5080	5080	5080	5080	0
20	20250513	183300	36396970	5080	5080	5080	5080	0
21	20250513	183200	36396970	5080	5080	5080	5080	0
22	20250513	183100	36396970	5080	5080	5080	5080	0
23	20250513	183000	36396970	5080	5080	5080	5080	0
24	20250513	182900	36396970	5080	5080	5080	5080	0
25	20250513	182800	36396970	5080	5080	5080	5080	0
26	20250513	182700	36396970	5080	5080	5080	5080	0
27	20250513	182600	36396970	5080	5080	5080	5080	0
28	20250513	182500	36396970	5080	5080	5080	5080	0
29	20250513	182400	36396970	5080	5080	5080	5080	0
30	20250513	182300	36396970	5080	5080	5080	5080	0
31	20250513	182200	36396970	5080	5080	5080	5080	0
32	20250513	182100	36396970	5080	5080	5080	5080	71
33	20250513	182000	36396970	5080	5080	5080	5080	0
34	20250513	181900	36396970	5080	5080	5080	5080	0
35	20250513	181800	36396970	5080	5080	5080	5080	0
36	20250513	181700	36396970	5080	5080	5080	5080	0
37	20250513	181600	36396970	5080	5080	5080	5080	0
38	20250513	181500	36396970	5080	5080	5080	5080	0
39	20250513	181400	36396970	5080	5080	5080	5080	0
40	20250513	181300	36396970	5080	5080	5080	5080	0
41	20250513	181200	36396970	5080	5080	5080	5080	0
42	20250513	181100	36396970	5080	5080	5080	5080	0
43	20250513	181000	36396970	5080	5080	5080	5080	0
44	20250513	180900	36396970	5080	5080	5080	5080	0
45	20250513	180800	36396970	5080	5080	5080	5080	0
46	20250513	180700	36396970	5080	5080	5080	5080	0
47	20250513	180600	36396970	5080	5080	5080	5080	0
48	20250513	180500	36396970	5080	5080	5080	5080	0
49	20250513	180400	36396970	5080	5080	5080	5080	0
50	20250513	180300	36396970	5080	5080	5080	5080	0
51	20250513	180200	36396970	5080	5080	5080	5080	0
52	20250513	180100	36396970	5080	5080	5080	5080	0
53	20250513	180000	36396970	5080	5080	5080	5080	0
54	20250513	175900	36396970	5080	5080	5080	5080	0
55	20250513	175800	36396970	5080	5080	5080	5080	0
56	20250513	175700	36396970	5080	5080	5080	5080	0
57	20250513	175600	36396970	5080	5080	5080	5080	0
58	20250513	175500	36396970	5080	5080	5080	5080	0
59	20250513	175400	36396970	5080	5080	5080	5080	0
60	20250513	175300	36396970	5080	5080	5080	5080	0
61	20250513	175200	36396970	5080	5080	5080	5080	0
62	20250513	175100	36396970	5080	5080	5080	5080	71
63	20250513	175000	36396970	5080	5080	5080	5080	0
64	20250513	174900	36396970	5080	5080	5080	5080	0
65	20250513	174800	36396970	5080	5080	5080	5080	0
66	20250513	174700	36396970	5080	5080	5080	5080	0
67	20250513	174600	36396970	5080	5080	5080	5080	0
68	20250513	174500	36396970	5080	5080	5080	5080	0
69	20250513	174400	36396970	5080	5080	5080	5080	0
70	20250513	174300	36396970	5080	5080	5080	5080	0
71	20250513	174200	36396970	5080	5080	5080	5080	0
72	20250513	174100	36396970	5080	5080	5080	5080	0
73	20250513	174000	36396970	5080	5080	5080	5080	0
74	20250513	173900	36396970	5080	5080	5080	5080	0
75	20250513	173800	36396970	5080	5080	5080	5080	0
76	20250513	173700	36396970	5080	5080	5080	5080	0
77	20250513	173600	36396970	5080	5080	5080	5080	0
78	20250513	173500	36396970	5080	5080	5080	5080	0
79	20250513	173400	36396970	5080	5080	5080	5080	0
80	20250513	173300	36396970	5080	5080	5080	5080	0
81	20250513	173200	36396970	5080	5080	5080	5080	0
82	20250513	173100	36396970	5080	5080	5080	5080	0
83	20250513	173000	36396970	5080	5080	5080	5080	0
84	20250513	172900	36396970	5080	5080	5080	5080	0
85	20250513	172800	36396970	5080	5080	5080	5080	0
86	20250513	172700	36396970	5080	5080	5080	5080	0
87	20250513	172600	36396970	5080	5080	5080	5080	0
88	20250513	172500	36396970	5080	5080	5080	5080	0
89	20250513	172400	36396970	5080	5080	5080	5080	0
90	20250513	172300	36396970	5080	5080	5080	5080	0
91	20250513	172200	36396970	5080	5080	5080	5080	0
92	20250513	172100	36396970	5080	5080	5080	5080	71
93	20250513	172000	36396970	5080	5080	5080	5080	0
94	20250513	171900	36396970	5080	5080	5080	5080	0
95	20250513	171800	36396970	5080	5080	5080	5080	0
96	20250513	171700	36396970	5080	5080	5080	5080	0
97	20250513	171600	36396970	5080	5080	5080	5080	0
98	20250513	171500	36396970	5080	5080	5080	5080	0
99	20250513	171400	36396970	5080	5080	5080	5080	0
100	20250513	171300	36396970	5080	5080	5080	5080	0
101	20250513	171200	36396970	5080	5080	5080	5080	0
102	20250513	171100	36396970	5080	5080	5080	5080	0
103	20250513	171000	36396970	5080	5080	5080	5080	0
104	20250513	170900	36396970	5080	5080	5080	5080	0
105	20250513	170800	36396970	5080	5080	5080	5080	0
106	20250513	170700	36396970	5080	5080	5080	5080	0
107	20250513	170600	36396970	5080	5080	5080	5080	0
108	20250513	170500	36396970	5080	5080	5080	5080	0
109	20250513	170400	36396970	5080	5080	5080	5080	0
110	20250513	170300	36396970	5080	5080	5080	5080	0
111	20250513	170200	36396970	5080	5080	5080	5080	0
112	20250513	170100	36396970	5080	5080	5080	5080	0
113	20250513	170000	36396970	5080	5080	5080	5080	0
114	20250513	165900	36396970	5080	5080	5080	5080	0
115	20250513	165800	36396970	5080	5080	5080	5080	0
116	20250513	165700	36396970	5080	5080	5080	5080	0
117	20250513	165600	36396970	5080	5080	5080	5080	0
118	20250513	165500	36396970	5080	5080	5080	5080	0
119	20250513	165400	36396970	5080	5080	5080	5080	0
120	20250513	165300	36396970	5080	5080	5080	5080	0
121	20250513	165200	36396970	5080	5080	5080	5080	0
122	20250513	165100	36396970	5080	5080	5080	5080	71
123	20250513	165000	36396970	5080	5080	5080	5080	0
124	20250513	164900	36396970	5080	5080	5080	5080	0
125	20250513	164800	36396970	5080	5080	5080	5080	0
126	20250513	164700	36396970	5080	5080	5080	5080	0
127	20250513	164600	36396970	5080	5080	5080	5080	0
128	20250513	164500	36396970	5080	5080	5080	5080	0
129	20250513	164400	36396970	5080	5080	5080	5080	0
130	20250513	164300	36396970	5080	5080	5080	5080	0
131	20250513	164200	36396970	5080	5080	5080	5080	0
132	20250513	164100	36396970	5080	5080	5080	5080	0
133	20250513	164000	36396970	5080	5080	5080	5080	0
134	20250513	163900	36396970	5080	5080	5080	5080	0
135	20250513	163800	36396970	5080	5080	5080	5080	0
136	20250513	163700	36396970	5080	5080	5080	5080	0
137	20250513	163600	36396970	5080	5080	5080	5080	0
138	20250513	163500	36396970	5080	5080	5080	5080	0
139	20250513	163400	36396970	5080	5080	5080	5080	0
140	20250513	163300	36396970	5080	5080	5080	5080	0
141	20250513	163200	36396970	5080	5080	5080	5080	0
142	20250513	163100	36396970	5080	5080	5080	5080	0
143	20250513	163000	36396970	5080	5080	5080	5080	0
144	20250513	162900	36396970	5080	5080	5080	5080	0
145	20250513	162800	36396970	5080	5080	5080	5080	0
146	20250513	162700	36396970	5080	5080	5080	5080	0
147	20250513	162600	36396970	5080	5080	5080	5080	0
148	20250513	162500	36396970	5080	5080	5080	5080	0
149	20250513	162400	36396970	5080	5080	5080	5080	0
150	20250513	162300	36396970	5080	5080	5080	5080	0
151	20250513	162200	36396970	5080	5080	5080	5080	0
152	20250513	162100	36396970	5080	5080	5080	5080	71
153	20250513	162000	36396970	5080	5080	5080	5080	0
154	20250513	161900	36396970	5080	5080	5080	5080	0
155	20250513	161800	36396970	5080	5080	5080	5080	0
156	20250513	161700	36396970	5080	5080	5080	5080	0
157	20250513	161600	36396970	5080	5080	5080	5080	0
158	20250513	161500	36396970	5080	5080	5080	5080	0
159	20250513	161400	36396970	5080	5080	5080	5080	0
160	20250513	161300	36396970	5080	5080	5080	5080	0
161	20250513	161200	36396970	5080	5080	5080	5080	0
162	20250513	161100	36396970	5080	5080	5080	5080	0
163	20250513	161000	36396970	5080	5080	5080	5080	0
164	20250513	160900	36396970	5080	5080	5080	5080	0
165	20250513	160800	36396970	5080	5080	5080	5080	0
166	20250513	160700	36396970	5080	5080	5080	5080	0
167	20250513	160600	36396970	5080	5080	5080	5080	0
168	20250513	160500	36396970	5080	5080	5080	5080	0
169	20250513	160400	36396970	5080	5080	5080	5080	0
170	20250513	160300	36396970	5080	5080	5080	5080	0
171	20250513	160200	36396970	5080	5080	5080	5080	0
172	20250513	160100	36396970	5080	5080	5080	5080	0
173	20250513	160000	36396970	5080	5080	5080	5080	0
174	20250513	155900	36396970	5080	5080	5080	5080	0
175	20250513	155800	36396970	5080	5080	5080	5080	0
176	20250513	155700	36396970	5080	5080	5080	5080	0
177	20250513	155600	36396970	5080	5080	5080	5080	0
178	20250513	155500	36396970	5080	5080	5080	5080	0
179	20250513	155400	36396970	5080	5080	5080	5080	0
180	20250513	155300	36396970	5080	5080	5080	5080	0
181	20250513	155200	36396970	5080	5080	5080	5080	0
182	20250513	155100	36396970	5080	5080	5080	5080	71
183	20250513	155000	36396970	5080	5080	5080	5080	0
184	20250513	154900	36396970	5080	5080	5080	5080	0
185	20250513	154800	36396970	5080	5080	5080	5080	0
186	20250513	154700	36396970	5080	5080	5080	5080	0
187	20250513	154600	36396970	5080	5080	5080	5080	0
188	20250513	154500	36396970	5080	5080	5080	5080	0
189	20250513	154400	36396970	5080	5080	5080	5080	0
190	20250513	154300	36396970	5080	5080	5080	5080	0
191	20250513	154200	36396970	5080	5080	5080	5080	0
192	20250513	154100	36396970	5080	5080	5080	5080	0
193	20250513	154000	36396970	5080	5080	5080	5080	0
194	20250513	153900	36396970	5080	5080	5080	5080	0
195	20250513	153800	36396970	5080	5080	5080	5080	0
196	20250513	153700	36396970	5080	5080	5080	5080	0
197	20250513	153600	36396970	5080	5080	5080	5080	0
198	20250513	153500	36396970	5080	5080	5080	5080	0
199	20250513	153400	36396970	5080	5080	5080	5080	0
200	20250513	153300	36396970	5080	5080	5080	5080	0
201	20250513	153200	36396970	5080	5080	5080	5080	0
202	20250513	153100	36396970	5080	5080	5080	5080	0
203	20250513	153000	36396970	5080	5080	5080	5080	71
204	20250513	152900	36036290	5080	5080	5080	5080	0
205	20250513	152800	36036290	5080	5080	5080	5080	0
206	20250513	152700	36036290	5080	5080	5080	5080	0
207	20250513	152600	36036290	5080	5080	5080	5080	0
208	20250513	152500	36036290	5080	5080	5080	5080	0
209	20250513	152400	36036290	5080	5080	5080	5080	0
210	20250513	152300	36036290	5080	5080	5080	5080	0
211	20250513	152200	36036290	5080	5080	5080	5080	0
212	20250513	152100	36036290	5080	5080	5080	5080	0
213	20250513	152000	36036290	5080	5080	5080	5080	0
214	20250513	151900	36036290	5080	5080	5080	5080	0
215	20250513	151800	36036290	5080	5080	5080	5080	0
216	20250513	151700	36036290	5080	5080	5080	5080	1
217	20250513	151600	36031210	5070	5070	5070	5070	0
218	20250513	151500	36031210	5070	5070	5070	5070	0
219	20250513	151400	36031210	5070	5070	5070	5070	0
220	20250513	151300	36031210	5070	5070	5070	5070	0
221	20250513	151200	36031210	5070	5070	5070	5070	0
222	20250513	151100	36031210	5070	5070	5070	5070	0
223	20250513	151000	36031210	5070	5070	5070	5070	0
224	20250513	150900	36031210	5070	5070	5070	5070	0
225	20250513	150800	36031210	5070	5050	5070	5050	62
226	20250513	150700	35718040	5060	5060	5060	5060	0
227	20250513	150600	35718040	5060	5060	5060	5060	85
228	20250513	150500	35287940	5060	5060	5060	5060	0
229	20250513	150400	35287940	5060	5060	5060	5060	0
230	20250513	150300	35287940	5060	5060	5060	5060	0
231	20250513	150200	35287940	5060	5060	5060	5060	0
232	20250513	150100	35287940	5060	5060	5060	5060	0
233	20250513	150000	35287940	5060	5060	5060	5060	0
234	20250513	145900	35287940	5060	5060	5060	5060	0
235	20250513	145800	35287940	5060	5060	5060	5060	0
236	20250513	145700	35287940	5060	5060	5060	5060	0
237	20250513	145600	35287940	5060	5060	5060	5060	0
238	20250513	145500	35287940	5060	5060	5060	5060	0
239	20250513	145400	35287940	5060	5060	5060	5060	0
240	20250513	145300	35287940	5060	5060	5060	5060	0
241	20250513	145200	35287940	5060	5060	5060	5060	0
242	20250513	145100	35287940	5060	5060	5060	5060	0
243	20250513	145000	35287940	5060	5060	5060	5060	1
244	20250513	144900	35282880	5060	5060	5060	5060	0
245	20250513	144800	35282880	5060	5060	5060	5060	0
246	20250513	144700	35282880	5060	5060	5060	5060	0
247	20250513	144600	35282880	5060	5060	5060	5060	0
248	20250513	144500	35282880	5060	5060	5060	5060	0
249	20250513	144400	35282880	5060	5060	5060	5060	0
250	20250513	144300	35282880	5060	5060	5060	5060	0
251	20250513	144200	35282880	5060	5060	5060	5060	0
252	20250513	144100	35282880	5060	5060	5060	5060	0
253	20250513	144000	35282880	5060	5060	5060	5060	0
254	20250513	143900	35282880	5060	5060	5060	5060	0
255	20250513	143800	35282880	5060	5060	5060	5060	0
256	20250513	143700	35282880	5060	5060	5060	5060	0
257	20250513	143600	35282880	5060	5060	5060	5060	0
258	20250513	143500	35282880	5060	5060	5060	5060	0
259	20250513	143400	35282880	5060	5060	5060	5060	0
260	20250513	143300	35282880	5060	5060	5060	5060	0
261	20250513	143200	35282880	5060	5060	5060	5060	0
262	20250513	143100	35282880	5060	5060	5060	5060	1
263	20250513	143000	35277820	5050	5050	5050	5050	0
264	20250513	142900	35277820	5050	5050	5050	5050	0
265	20250513	142800	35277820	5050	5050	5050	5050	0
266	20250513	142700	35277820	5050	5050	5050	5050	0
267	20250513	142600	35277820	5050	5050	5050	5050	0
268	20250513	142500	35277820	5050	5050	5050	5050	0
269	20250513	142400	35277820	5050	5050	5050	5050	0
270	20250513	142300	35277820	5050	5050	5050	5050	0
271	20250513	142200	35277820	5050	5050	5050	5050	0
272	20250513	142100	35277820	5050	5050	5050	5050	0
273	20250513	142000	35277820	5050	5050	5050	5050	0
274	20250513	141900	35277820	5050	5050	5050	5050	0
275	20250513	141800	35277820	5050	5050	5050	5050	0
276	20250513	141700	35277820	5050	5050	5050	5050	4081
277	20250513	141600	14668770	5050	5050	5050	5050	0
278	20250513	141500	14668770	5050	5050	5050	5050	0
279	20250513	141400	14668770	5050	5050	5050	5050	0
280	20250513	141300	14668770	5050	5050	5050	5050	0
281	20250513	141200	14668770	5050	5050	5050	5050	100
282	20250513	141100	14163770	5040	5040	5040	5040	0
283	20250513	141000	14163770	5040	5040	5040	5040	0
284	20250513	140900	14163770	5040	5040	5040	5040	0
285	20250513	140800	14163770	5040	5040	5040	5040	0
286	20250513	140700	14163770	5040	5040	5040	5040	0
287	20250513	140600	14163770	5040	5040	5040	5040	0
288	20250513	140500	14163770	5040	5040	5040	5040	0
289	20250513	140400	14163770	5040	5040	5040	5040	0
290	20250513	140300	14163770	5040	5040	5040	5040	0
291	20250513	140200	14163770	5040	5040	5040	5040	0
292	20250513	140100	14163770	5040	5040	5040	5040	0
293	20250513	140000	14163770	5040	5040	5040	5040	0
294	20250513	135900	14163770	5040	5040	5040	5040	0
295	20250513	135800	14163770	5040	5040	5040	5040	0
296	20250513	135700	14163770	5040	5040	5040	5040	0
297	20250513	135600	14163770	5040	5040	5040	5040	0
298	20250513	135500	14163770	5040	5040	5040	5040	0
299	20250513	135400	14163770	5040	5040	5040	5040	192
300	20250513	135300	13196090	5040	5040	5040	5040	2
301	20250513	135200	13186010	5040	5040	5040	5040	0
302	20250513	135100	13186010	5040	5040	5040	5040	0
303	20250513	135000	13186010	5040	5040	5040	5040	0
304	20250513	134900	13186010	5040	5040	5040	5040	0
305	20250513	134800	13186010	5040	5040	5040	5040	0
306	20250513	134700	13186010	5040	5040	5040	5040	0
307	20250513	134600	13186010	5040	5040	5040	5040	0
308	20250513	134500	13186010	5040	5040	5040	5040	0
309	20250513	134400	13186010	5040	5040	5040	5040	0
310	20250513	134300	13186010	5040	5040	5040	5040	0
311	20250513	134200	13186010	5040	5040	5040	5040	0
312	20250513	134100	13186010	5040	5040	5040	5040	0
313	20250513	134000	13186010	5040	5040	5040	5040	0
314	20250513	133900	13186010	5040	5040	5040	5040	0
315	20250513	133800	13186010	5040	5040	5040	5040	0
316	20250513	133700	13186010	5040	5040	5040	5040	0
317	20250513	133600	13186010	5040	5040	5040	5040	0
318	20250513	133500	13186010	5040	5040	5040	5040	0
319	20250513	133400	13186010	5040	5040	5040	5040	0
320	20250513	133300	13186010	5040	5040	5040	5040	0
321	20250513	133200	13186010	5040	5040	5040	5040	0
322	20250513	133100	13186010	5040	5040	5040	5040	0
323	20250513	133000	13186010	5040	5040	5040	5040	0
324	20250513	132900	13186010	5040	5040	5040	5040	0
325	20250513	132800	13186010	5040	5040	5040	5040	0
326	20250513	132700	13186010	5040	5040	5040	5040	0
327	20250513	132600	13186010	5040	5040	5040	5040	0
328	20250513	132500	13186010	5040	5040	5040	5040	0
329	20250513	132400	13186010	5040	5040	5040	5040	0
330	20250513	132300	13186010	5040	5040	5040	5040	0
331	20250513	132200	13186010	5040	5040	5040	5040	0
332	20250513	132100	13186010	5040	5040	5040	5040	0
333	20250513	132000	13186010	5040	5040	5040	5040	0
334	20250513	131900	13186010	5040	5040	5040	5040	0
335	20250513	131800	13186010	5040	5040	5040	5040	0
336	20250513	131700	13186010	5040	5040	5040	5040	1
337	20250513	131600	13180970	5040	5040	5040	5040	0
338	20250513	131500	13180970	5040	5040	5040	5040	70
339	20250513	131400	12828170	5040	5040	5040	5040	398
340	20250513	131300	10822250	5040	5040	5040	5040	398
341	20250513	131200	8816330	5040	5040	5040	5040	0
342	20250513	131100	8816330	5040	5040	5040	5040	796
343	20250513	131000	4804490	5040	5050	5050	5040	3
344	20250513	130900	4789350	5040	5040	5040	5040	0
345	20250513	130800	4789350	5040	5040	5040	5040	0
346	20250513	130700	4789350	5040	5040	5040	5040	0
347	20250513	130600	4789350	5040	5040	5040	5040	0
348	20250513	130500	4789350	5040	5040	5040	5040	0
349	20250513	130400	4789350	5040	5040	5040	5040	0
350	20250513	130300	4789350	5040	5040	5040	5040	0
351	20250513	130200	4789350	5040	5040	5040	5040	0
352	20250513	130100	4789350	5040	5040	5040	5040	6
353	20250513	130000	4759110	5050	5050	5050	5050	0
354	20250513	125900	4759110	5050	5050	5050	5050	0
355	20250513	125800	4759110	5050	5050	5050	5050	0
356	20250513	125700	4759110	5050	5050	5050	5050	0
357	20250513	125600	4759110	5050	5050	5050	5050	0
358	20250513	125500	4759110	5050	5050	5050	5050	0
359	20250513	125400	4759110	5050	5050	5050	5050	0
360	20250513	125300	4759110	5050	5050	5050	5050	0
361	20250513	125200	4759110	5050	5050	5050	5050	0
362	20250513	125100	4759110	5050	5050	5050	5050	0
363	20250513	125000	4759110	5050	5050	5050	5050	0
364	20250513	124900	4759110	5050	5050	5050	5050	0
365	20250513	124800	4759110	5050	5050	5050	5050	0
366	20250513	124700	4759110	5050	5050	5050	5050	0
367	20250513	124600	4759110	5050	5050	5050	5050	0
368	20250513	124500	4759110	5050	5050	5050	5050	0
369	20250513	124400	4759110	5050	5050	5050	5050	60
370	20250513	124300	4456110	5050	5050	5050	5050	0
371	20250513	124200	4456110	5050	5050	5050	5050	0
372	20250513	124100	4456110	5050	5050	5050	5050	0
373	20250513	124000	4456110	5050	5050	5050	5050	0
374	20250513	123900	4456110	5050	5050	5050	5050	3
375	20250513	123800	4440960	5030	5030	5030	5030	0
376	20250513	123700	4440960	5030	5030	5030	5030	0
377	20250513	123600	4440960	5030	5030	5030	5030	0
378	20250513	123500	4440960	5030	5030	5030	5030	0
379	20250513	123400	4440960	5030	5030	5030	5030	0
380	20250513	123300	4440960	5030	5030	5030	5030	0
381	20250513	123200	4440960	5030	5030	5030	5030	0
382	20250513	123100	4440960	5030	5030	5030	5030	0
383	20250513	123000	4440960	5030	5030	5030	5030	0
384	20250513	122900	4440960	5030	5030	5030	5030	0
385	20250513	122800	4440960	5030	5030	5030	5030	0
386	20250513	122700	4440960	5030	5030	5030	5030	0
387	20250513	122600	4440960	5030	5030	5030	5030	0
388	20250513	122500	4440960	5030	5030	5030	5030	0
389	20250513	122400	4440960	5030	5030	5030	5030	0
390	20250513	122300	4440960	5030	5030	5030	5030	0
391	20250513	122200	4440960	5030	5030	5030	5030	0
392	20250513	122100	4440960	5030	5030	5030	5030	0
393	20250513	122000	4440960	5030	5030	5030	5030	0
394	20250513	121900	4440960	5030	5030	5030	5030	0
395	20250513	121800	4440960	5030	5030	5030	5030	0
396	20250513	121700	4440960	5030	5030	5030	5030	0
397	20250513	121600	4440960	5030	5030	5030	5030	10
398	20250513	121500	4390660	5040	5040	5040	5040	0
399	20250513	121400	4390660	5040	5050	5050	5040	170
400	20250513	121300	3533720	5050	5050	5050	5050	0
401	20250513	121200	3533720	5050	5050	5050	5050	0
402	20250513	121100	3533720	5050	5050	5050	5050	0
403	20250513	121000	3533720	5050	5050	5050	5050	0
404	20250513	120900	3533720	5050	5050	5050	5050	0
405	20250513	120800	3533720	5050	5050	5050	5050	0
406	20250513	120700	3533720	5050	5050	5050	5050	0
407	20250513	120600	3533720	5050	5050	5050	5050	0
408	20250513	120500	3533720	5050	5050	5050	5050	0
409	20250513	120400	3533720	5050	5050	5050	5050	0
410	20250513	120300	3533720	5050	5050	5050	5050	0
411	20250513	120200	3533720	5050	5050	5050	5050	0
412	20250513	120100	3533720	5050	5050	5050	5050	0
413	20250513	120000	3533720	5050	5050	5050	5050	0
414	20250513	115900	3533720	5050	5050	5050	5050	0
415	20250513	115800	3533720	5050	5050	5050	5050	0
416	20250513	115700	3533720	5050	5050	5050	5050	0
417	20250513	115600	3533720	5050	5050	5050	5050	0
418	20250513	115500	3533720	5050	5050	5050	5050	0
419	20250513	115400	3533720	5050	5050	5050	5050	0
420	20250513	115300	3533720	5050	5050	5050	5050	0
421	20250513	115200	3533720	5050	5050	5050	5050	0
422	20250513	115100	3533720	5050	5050	5050	5050	0
423	20250513	115000	3533720	5050	5050	5050	5050	0
424	20250513	114900	3533720	5050	5050	5050	5050	0
425	20250513	114800	3533720	5050	5050	5050	5050	0
426	20250513	114700	3533720	5050	5050	5050	5050	0
427	20250513	114600	3533720	5050	5050	5050	5050	0
428	20250513	114500	3533720	5050	5050	5050	5050	0
429	20250513	114400	3533720	5050	5050	5050	5050	0
430	20250513	114300	3533720	5050	5050	5050	5050	0
431	20250513	114200	3533720	5050	5050	5050	5050	0
432	20250513	114100	3533720	5050	5050	5050	5050	0
433	20250513	114000	3533720	5050	5050	5050	5050	0
434	20250513	113900	3533720	5050	5050	5050	5050	0
435	20250513	113800	3533720	5050	5050	5050	5050	0
436	20250513	113700	3533720	5050	5050	5050	5050	0
437	20250513	113600	3533720	5050	5050	5050	5050	2
438	20250513	113500	3523620	5040	5040	5040	5040	0
439	20250513	113400	3523620	5040	5040	5040	5040	1
440	20250513	113300	3518580	5050	5050	5050	5050	1
441	20250513	113200	3513530	5050	5050	5050	5050	0
442	20250513	113100	3513530	5050	5050	5050	5050	0
443	20250513	113000	3513530	5050	5050	5050	5050	0
444	20250513	112900	3513530	5050	5050	5050	5050	0
445	20250513	112800	3513530	5050	5050	5050	5050	0
446	20250513	112700	3513530	5050	5050	5050	5050	0
447	20250513	112600	3513530	5050	5050	5050	5050	0
448	20250513	112500	3513530	5050	5050	5050	5050	0
449	20250513	112400	3513530	5050	5050	5050	5050	0
450	20250513	112300	3513530	5050	5050	5050	5050	0
451	20250513	112200	3513530	5050	5050	5050	5050	0
452	20250513	112100	3513530	5050	5050	5050	5050	0
453	20250513	112000	3513530	5050	5050	5050	5050	2
454	20250513	111900	3503430	5050	5050	5050	5050	0
455	20250513	111800	3503430	5050	5050	5050	5050	0
456	20250513	111700	3503430	5050	5050	5050	5050	0
457	20250513	111600	3503430	5050	5050	5050	5050	0
458	20250513	111500	3503430	5050	5050	5050	5050	0
459	20250513	111400	3503430	5050	5050	5050	5050	0
460	20250513	111300	3503430	5050	5050	5050	5050	0
461	20250513	111200	3503430	5050	5050	5050	5050	0
462	20250513	111100	3503430	5050	5050	5050	5050	0
463	20250513	111000	3503430	5050	5050	5050	5050	0
464	20250513	110900	3503430	5050	5050	5050	5050	0
465	20250513	110800	3503430	5050	5050	5050	5050	0
466	20250513	110700	3503430	5050	5050	5050	5050	0
467	20250513	110600	3503430	5050	5050	5050	5050	0
468	20250513	110500	3503430	5050	5050	5050	5050	0
469	20250513	110400	3503430	5050	5050	5050	5050	0
470	20250513	110300	3503430	5050	5050	5050	5050	0
471	20250513	110200	3503430	5050	5050	5050	5050	0
472	20250513	110100	3503430	5050	5050	5050	5050	0
473	20250513	110000	3503430	5050	5050	5050	5050	0
474	20250513	105900	3503430	5050	5050	5050	5050	0
475	20250513	105800	3503430	5050	5050	5050	5050	0
476	20250513	105700	3503430	5050	5050	5050	5050	0
477	20250513	105600	3503430	5050	5050	5050	5050	0
478	20250513	105500	3503430	5050	5050	5050	5050	0
479	20250513	105400	3503430	5050	5050	5050	5050	0
480	20250513	105300	3503430	5050	5050	5050	5050	0
481	20250513	105200	3503430	5050	5050	5050	5050	0
482	20250513	105100	3503430	5050	5050	5050	5050	0
483	20250513	105000	3503430	5050	5050	5050	5050	0
484	20250513	104900	3503430	5050	5050	5050	5050	0
485	20250513	104800	3503430	5050	5050	5050	5050	0
486	20250513	104700	3503430	5050	5050	5050	5050	0
487	20250513	104600	3503430	5050	5050	5050	5050	0
488	20250513	104500	3503430	5050	5050	5050	5050	0
489	20250513	104400	3503430	5050	5050	5050	5050	0
490	20250513	104300	3503430	5050	5050	5050	5050	0
491	20250513	104200	3503430	5050	5050	5050	5050	0
492	20250513	104100	3503430	5050	5050	5050	5050	0
493	20250513	104000	3503430	5050	5050	5050	5050	0
494	20250513	103900	3503430	5050	5050	5050	5050	69
495	20250513	103800	3154980	5060	5060	5060	5060	0
496	20250513	103700	3154980	5060	5060	5060	5060	0
497	20250513	103600	3154980	5060	5060	5060	5060	0
498	20250513	103500	3154980	5060	5060	5060	5060	0
499	20250513	103400	3154980	5060	5060	5060	5060	0
500	20250513	103300	3154980	5060	5060	5060	5060	0
501	20250513	103200	3154980	5060	5060	5060	5060	0
502	20250513	103100	3154980	5060	5060	5060	5060	0
503	20250513	103000	3154980	5060	5060	5060	5060	0
504	20250513	102900	3154980	5060	5060	5060	5060	0
505	20250513	102800	3154980	5060	5060	5060	5060	0
506	20250513	102700	3154980	5060	5060	5060	5060	0
507	20250513	102600	3154980	5060	5060	5060	5060	0
508	20250513	102500	3154980	5060	5060	5060	5060	0
509	20250513	102400	3154980	5060	5060	5060	5060	0
510	20250513	102300	3154980	5060	5060	5060	5060	0
511	20250513	102200	3154980	5060	5060	5060	5060	0
512	20250513	102100	3154980	5060	5060	5060	5060	0
513	20250513	102000	3154980	5060	5060	5060	5060	0
514	20250513	101900	3154980	5060	5060	5060	5060	0
515	20250513	101800	3154980	5060	5060	5060	5060	0
516	20250513	101700	3154980	5060	5060	5060	5060	0
517	20250513	101600	3154980	5060	5060	5060	5060	2
518	20250513	101500	3144860	5050	5050	5050	5050	0
519	20250513	101400	3144860	5050	5050	5050	5050	0
520	20250513	101300	3144860	5050	5050	5050	5050	0
521	20250513	101200	3144860	5050	5050	5050	5050	0
522	20250513	101100	3144860	5050	5050	5050	5050	44
523	20250513	101000	2922660	5070	5070	5070	5070	0
524	20250513	100900	2922660	5070	5070	5070	5070	0
525	20250513	100800	2922660	5070	5070	5070	5070	0
526	20250513	100700	2922660	5070	5070	5070	5070	0
527	20250513	100600	2922660	5070	5070	5070	5070	0
528	20250513	100500	2922660	5070	5070	5070	5070	0
529	20250513	100400	2922660	5070	5070	5070	5070	0
530	20250513	100300	2922660	5070	5070	5070	5070	2
531	20250513	100200	2912520	5070	5070	5070	5070	0
532	20250513	100100	2912520	5070	5070	5070	5070	0
533	20250513	100000	2912520	5070	5070	5070	5070	0
534	20250513	095900	2912520	5070	5070	5070	5070	0
535	20250513	095800	2912520	5070	5070	5070	5070	0
536	20250513	095700	2912520	5070	5070	5070	5070	0
537	20250513	095600	2912520	5070	5070	5070	5070	0
538	20250513	095500	2912520	5070	5070	5070	5070	0
539	20250513	095400	2912520	5070	5070	5070	5070	0
540	20250513	095300	2912520	5070	5070	5070	5070	0
541	20250513	095200	2912520	5070	5070	5070	5070	0
542	20250513	095100	2912520	5070	5070	5070	5070	0
543	20250513	095000	2912520	5070	5070	5070	5070	0
544	20250513	094900	2912520	5070	5070	5070	5070	0
545	20250513	094800	2912520	5070	5070	5070	5070	0
546	20250513	094700	2912520	5070	5070	5070	5070	0
547	20250513	094600	2912520	5070	5070	5070	5070	0
548	20250513	094500	2912520	5070	5070	5070	5070	0
549	20250513	094400	2912520	5070	5070	5070	5070	2
550	20250513	094300	2902380	5070	5070	5070	5070	0
551	20250513	094200	2902380	5070	5070	5070	5070	0
552	20250513	094100	2902380	5070	5070	5070	5070	0
553	20250513	094000	2902380	5070	5070	5070	5070	0
554	20250513	093900	2902380	5070	5070	5070	5070	0
555	20250513	093800	2902380	5070	5070	5070	5070	0
556	20250513	093700	2902380	5070	5070	5070	5070	0
557	20250513	093600	2902380	5070	5070	5070	5070	50
558	20250513	093500	2648880	5070	5070	5070	5070	3
559	20250513	093400	2633670	5070	5070	5070	5070	0
560	20250513	093300	2633670	5070	5070	5070	5070	1
561	20250513	093200	2628600	5040	5040	5040	5040	0
562	20250513	093100	2628600	5040	5040	5040	5040	0
563	20250513	093000	2628600	5040	5040	5040	5040	0
564	20250513	092900	2628600	5040	5040	5040	5040	0
565	20250513	092800	2628600	5040	5040	5040	5040	0
566	20250513	092700	2628600	5040	5040	5040	5040	0
567	20250513	092600	2628600	5040	5040	5040	5040	0
568	20250513	092500	2628600	5040	5040	5040	5040	0
569	20250513	092400	2628600	5040	5040	5040	5040	0
570	20250513	092300	2628600	5040	5040	5040	5040	0
571	20250513	092200	2628600	5040	5040	5040	5040	0
572	20250513	092100	2628600	5040	5040	5040	5040	0
573	20250513	092000	2628600	5040	5040	5040	5040	0
574	20250513	091900	2628600	5040	5040	5040	5040	0
575	20250513	091800	2628600	5040	5040	5040	5040	0
576	20250513	091700	2628600	5040	5040	5040	5040	0
577	20250513	091600	2628600	5040	5040	5040	5040	0
578	20250513	091500	2628600	5040	5040	5040	5040	0
579	20250513	091400	2628600	5040	5040	5040	5040	0
580	20250513	091300	2628600	5040	5040	5040	5040	0
581	20250513	091200	2628600	5040	5040	5040	5040	0
582	20250513	091100	2628600	5040	5040	5040	5040	0
583	20250513	091000	2628600	5040	5040	5040	5040	0
584	20250513	090900	2628600	5040	5040	5040	5040	0
585	20250513	090800	2628600	5040	5040	5040	5040	200
586	20250513	090700	1620600	5040	5040	5040	5040	0
587	20250513	090600	1620600	5040	5040	5040	5040	0
588	20250513	090500	1620600	5040	5040	5040	5040	0
589	20250513	090400	1620600	5040	5040	5040	5040	0
590	20250513	090300	1620600	5040	5040	5040	5040	0
591	20250513	090200	1620600	5040	5050	5050	5040	120
592	20250513	090100	1015230	5050	5080	5080	5040	198
593	20250513	090000	15390	5130	5130	5130	5130	3