KissMeData/029960/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	185600	87576840	8920	8920	8920	8920	9
3	20250502	185500	87576840	8920	8920	8920	8920	0
4	20250502	185400	87576840	8920	8920	8920	8920	0
5	20250502	185300	87576840	8920	8920	8920	8920	0
6	20250502	185200	87576840	8920	8920	8920	8920	0
7	20250502	185100	87576840	8920	8920	8920	8920	0
8	20250502	185000	87576840	8920	8920	8920	8920	0
9	20250502	184900	87576840	8920	8920	8920	8920	0
10	20250502	184800	87576840	8920	8920	8920	8920	0
11	20250502	184700	87576840	8920	8920	8920	8920	0
12	20250502	184600	87576840	8920	8920	8920	8920	0
13	20250502	184500	87576840	8920	8920	8920	8920	0
14	20250502	184400	87576840	8920	8920	8920	8920	0
15	20250502	184300	87576840	8920	8920	8920	8920	0
16	20250502	184200	87576840	8920	8920	8920	8920	0
17	20250502	184100	87576840	8920	8920	8920	8920	0
18	20250502	184000	87576840	8920	8920	8920	8920	0
19	20250502	183900	87576840	8920	8920	8920	8920	0
20	20250502	183800	87576840	8920	8920	8920	8920	0
21	20250502	183700	87576840	8920	8920	8920	8920	0
22	20250502	183600	87576840	8920	8920	8920	8920	0
23	20250502	183500	87576840	8920	8920	8920	8920	0
24	20250502	183400	87576840	8920	8920	8920	8920	0
25	20250502	183300	87576840	8920	8920	8920	8920	0
26	20250502	183200	87576840	8920	8920	8920	8920	0
27	20250502	183100	87576840	8920	8920	8920	8920	0
28	20250502	183000	87576840	8920	8920	8920	8920	0
29	20250502	182900	87576840	8920	8920	8920	8920	0
30	20250502	182800	87576840	8920	8920	8920	8920	0
31	20250502	182700	87576840	8920	8920	8920	8920	0
32	20250502	182600	87576840	8920	8920	8920	8920	9
33	20250502	182500	87576840	8920	8920	8920	8920	0
34	20250502	182400	87576840	8920	8920	8920	8920	0
35	20250502	182300	87576840	8920	8920	8920	8920	0
36	20250502	182200	87576840	8920	8920	8920	8920	0
37	20250502	182100	87576840	8920	8920	8920	8920	0
38	20250502	182000	87576840	8920	8920	8920	8920	0
39	20250502	181900	87576840	8920	8920	8920	8920	0
40	20250502	181800	87576840	8920	8920	8920	8920	0
41	20250502	181700	87576840	8920	8920	8920	8920	0
42	20250502	181600	87576840	8920	8920	8920	8920	0
43	20250502	181500	87576840	8920	8920	8920	8920	0
44	20250502	181400	87576840	8920	8920	8920	8920	0
45	20250502	181300	87576840	8920	8920	8920	8920	0
46	20250502	181200	87576840	8920	8920	8920	8920	0
47	20250502	181100	87576840	8920	8920	8920	8920	0
48	20250502	181000	87576840	8920	8920	8920	8920	0
49	20250502	180900	87576840	8920	8920	8920	8920	0
50	20250502	180800	87576840	8920	8920	8920	8920	0
51	20250502	180700	87576840	8920	8920	8920	8920	0
52	20250502	180600	87576840	8920	8920	8920	8920	0
53	20250502	180500	87576840	8920	8920	8920	8920	0
54	20250502	180400	87576840	8920	8920	8920	8920	0
55	20250502	180300	87576840	8920	8920	8920	8920	0
56	20250502	180200	87576840	8920	8920	8920	8920	0
57	20250502	180100	87576840	8920	8920	8920	8920	0
58	20250502	180000	87576840	8920	8920	8920	8920	0
59	20250502	175900	87576840	8920	8920	8920	8920	0
60	20250502	175800	87576840	8920	8920	8920	8920	0
61	20250502	175700	87576840	8920	8920	8920	8920	0
62	20250502	175600	87576840	8920	8920	8920	8920	9
63	20250502	175500	87576840	8920	8920	8920	8920	0
64	20250502	175400	87576840	8920	8920	8920	8920	0
65	20250502	175300	87576840	8920	8920	8920	8920	0
66	20250502	175200	87576840	8920	8920	8920	8920	0
67	20250502	175100	87576840	8920	8920	8920	8920	0
68	20250502	175000	87576840	8920	8920	8920	8920	0
69	20250502	174900	87576840	8920	8920	8920	8920	0
70	20250502	174800	87576840	8920	8920	8920	8920	0
71	20250502	174700	87576840	8920	8920	8920	8920	0
72	20250502	174600	87576840	8920	8920	8920	8920	0
73	20250502	174500	87576840	8920	8920	8920	8920	0
74	20250502	174400	87576840	8920	8920	8920	8920	0
75	20250502	174300	87576840	8920	8920	8920	8920	0
76	20250502	174200	87576840	8920	8920	8920	8920	0
77	20250502	174100	87576840	8920	8920	8920	8920	0
78	20250502	174000	87576840	8920	8920	8920	8920	0
79	20250502	173900	87576840	8920	8920	8920	8920	0
80	20250502	173800	87576840	8920	8920	8920	8920	0
81	20250502	173700	87576840	8920	8920	8920	8920	0
82	20250502	173600	87576840	8920	8920	8920	8920	0
83	20250502	173500	87576840	8920	8920	8920	8920	0
84	20250502	173400	87576840	8920	8920	8920	8920	0
85	20250502	173300	87576840	8920	8920	8920	8920	0
86	20250502	173200	87576840	8920	8920	8920	8920	0
87	20250502	173100	87576840	8920	8920	8920	8920	0
88	20250502	173000	87576840	8920	8920	8920	8920	0
89	20250502	172900	87576840	8920	8920	8920	8920	0
90	20250502	172800	87576840	8920	8920	8920	8920	0
91	20250502	172700	87576840	8920	8920	8920	8920	0
92	20250502	172600	87576840	8920	8920	8920	8920	9
93	20250502	172500	87576840	8920	8920	8920	8920	0
94	20250502	172400	87576840	8920	8920	8920	8920	0
95	20250502	172300	87576840	8920	8920	8920	8920	0
96	20250502	172200	87576840	8920	8920	8920	8920	0
97	20250502	172100	87576840	8920	8920	8920	8920	0
98	20250502	172000	87576840	8920	8920	8920	8920	0
99	20250502	171900	87576840	8920	8920	8920	8920	0
100	20250502	171800	87576840	8920	8920	8920	8920	0
101	20250502	171700	87576840	8920	8920	8920	8920	0
102	20250502	171600	87576840	8920	8920	8920	8920	0
103	20250502	171500	87576840	8920	8920	8920	8920	0
104	20250502	171400	87576840	8920	8920	8920	8920	0
105	20250502	171300	87576840	8920	8920	8920	8920	0
106	20250502	171200	87576840	8920	8920	8920	8920	0
107	20250502	171100	87576840	8920	8920	8920	8920	0
108	20250502	171000	87576840	8920	8920	8920	8920	0
109	20250502	170900	87576840	8920	8920	8920	8920	0
110	20250502	170800	87576840	8920	8920	8920	8920	0
111	20250502	170700	87576840	8920	8920	8920	8920	0
112	20250502	170600	87576840	8920	8920	8920	8920	0
113	20250502	170500	87576840	8920	8920	8920	8920	0
114	20250502	170400	87576840	8920	8920	8920	8920	0
115	20250502	170300	87576840	8920	8920	8920	8920	0
116	20250502	170200	87576840	8920	8920	8920	8920	0
117	20250502	170100	87576840	8920	8920	8920	8920	0
118	20250502	170000	87576840	8920	8920	8920	8920	0
119	20250502	165900	87576840	8920	8920	8920	8920	0
120	20250502	165800	87576840	8920	8920	8920	8920	0
121	20250502	165700	87576840	8920	8920	8920	8920	0
122	20250502	165600	87576840	8920	8920	8920	8920	9
123	20250502	165500	87576840	8920	8920	8920	8920	0
124	20250502	165400	87576840	8920	8920	8920	8920	0
125	20250502	165300	87576840	8920	8920	8920	8920	0
126	20250502	165200	87576840	8920	8920	8920	8920	0
127	20250502	165100	87576840	8920	8920	8920	8920	0
128	20250502	165000	87576840	8920	8920	8920	8920	0
129	20250502	164900	87576840	8920	8920	8920	8920	0
130	20250502	164800	87576840	8920	8920	8920	8920	0
131	20250502	164700	87576840	8920	8920	8920	8920	0
132	20250502	164600	87576840	8920	8920	8920	8920	0
133	20250502	164500	87576840	8920	8920	8920	8920	0
134	20250502	164400	87576840	8920	8920	8920	8920	0
135	20250502	164300	87576840	8920	8920	8920	8920	0
136	20250502	164200	87576840	8920	8920	8920	8920	0
137	20250502	164100	87576840	8920	8920	8920	8920	0
138	20250502	164000	87576840	8920	8920	8920	8920	0
139	20250502	163900	87576840	8920	8920	8920	8920	0
140	20250502	163800	87576840	8920	8920	8920	8920	0
141	20250502	163700	87576840	8920	8920	8920	8920	0
142	20250502	163600	87576840	8920	8920	8920	8920	0
143	20250502	163500	87576840	8920	8920	8920	8920	0
144	20250502	163400	87576840	8920	8920	8920	8920	0
145	20250502	163300	87576840	8920	8920	8920	8920	0
146	20250502	163200	87576840	8920	8920	8920	8920	0
147	20250502	163100	87576840	8920	8920	8920	8920	0
148	20250502	163000	87576840	8920	8920	8920	8920	0
149	20250502	162900	87576840	8920	8920	8920	8920	0
150	20250502	162800	87576840	8920	8920	8920	8920	0
151	20250502	162700	87576840	8920	8920	8920	8920	0
152	20250502	162600	87576840	8920	8920	8920	8920	9
153	20250502	162500	87576840	8920	8920	8920	8920	0
154	20250502	162400	87576840	8920	8920	8920	8920	0
155	20250502	162300	87576840	8920	8920	8920	8920	0
156	20250502	162200	87576840	8920	8920	8920	8920	0
157	20250502	162100	87576840	8920	8920	8920	8920	0
158	20250502	162000	87576840	8920	8920	8920	8920	0
159	20250502	161900	87576840	8920	8920	8920	8920	0
160	20250502	161800	87576840	8920	8920	8920	8920	0
161	20250502	161700	87576840	8920	8920	8920	8920	0
162	20250502	161600	87576840	8920	8920	8920	8920	0
163	20250502	161500	87576840	8920	8920	8920	8920	0
164	20250502	161400	87576840	8920	8920	8920	8920	0
165	20250502	161300	87576840	8920	8920	8920	8920	0
166	20250502	161200	87576840	8920	8920	8920	8920	0
167	20250502	161100	87576840	8920	8920	8920	8920	0
168	20250502	161000	87576840	8920	8920	8920	8920	0
169	20250502	160900	87576840	8920	8920	8920	8920	0
170	20250502	160800	87576840	8920	8920	8920	8920	0
171	20250502	160700	87576840	8920	8920	8920	8920	0
172	20250502	160600	87576840	8920	8920	8920	8920	0
173	20250502	160500	87576840	8920	8920	8920	8920	0
174	20250502	160400	87576840	8920	8920	8920	8920	0
175	20250502	160300	87576840	8920	8920	8920	8920	0
176	20250502	160200	87576840	8920	8920	8920	8920	0
177	20250502	160100	87576840	8920	8920	8920	8920	0
178	20250502	160000	87576840	8920	8920	8920	8920	0
179	20250502	155900	87576840	8920	8920	8920	8920	0
180	20250502	155800	87576840	8920	8920	8920	8920	0
181	20250502	155700	87576840	8920	8920	8920	8920	0
182	20250502	155600	87576840	8920	8920	8920	8920	9
183	20250502	155500	87576840	8920	8920	8920	8920	0
184	20250502	155400	87576840	8920	8920	8920	8920	0
185	20250502	155300	87576840	8920	8920	8920	8920	0
186	20250502	155200	87576840	8920	8920	8920	8920	0
187	20250502	155100	87576840	8920	8920	8920	8920	0
188	20250502	155000	87576840	8920	8920	8920	8920	0
189	20250502	154900	87576840	8920	8920	8920	8920	0
190	20250502	154800	87576840	8920	8920	8920	8920	0
191	20250502	154700	87576840	8920	8920	8920	8920	0
192	20250502	154600	87576840	8920	8920	8920	8920	0
193	20250502	154500	87576840	8920	8920	8920	8920	0
194	20250502	154400	87576840	8920	8920	8920	8920	0
195	20250502	154300	87576840	8920	8920	8920	8920	0
196	20250502	154200	87576840	8920	8920	8920	8920	0
197	20250502	154100	87576840	8920	8920	8920	8920	0
198	20250502	154000	87576840	8920	8920	8920	8920	0
199	20250502	153900	87576840	8920	8920	8920	8920	0
200	20250502	153800	87576840	8920	8920	8920	8920	0
201	20250502	153700	87576840	8920	8920	8920	8920	0
202	20250502	153600	87576840	8920	8920	8920	8920	0
203	20250502	153500	87576840	8920	8920	8920	8920	0
204	20250502	153400	87576840	8920	8920	8920	8920	0
205	20250502	153300	87576840	8920	8920	8920	8920	0
206	20250502	153200	87576840	8920	8920	8920	8920	0
207	20250502	153100	87576840	8920	8920	8920	8920	0
208	20250502	153000	87576840	8920	8920	8920	8920	9
209	20250502	152900	87496560	8910	8910	8910	8910	0
210	20250502	152800	87496560	8910	8910	8910	8910	0
211	20250502	152700	87496560	8910	8910	8910	8910	0
212	20250502	152600	87496560	8910	8910	8910	8910	0
213	20250502	152500	87496560	8910	8910	8910	8910	0
214	20250502	152400	87496560	8910	8910	8910	8910	0
215	20250502	152300	87496560	8910	8910	8910	8910	0
216	20250502	152200	87496560	8910	8910	8910	8910	0
217	20250502	152100	87496560	8910	8910	8910	8910	0
218	20250502	152000	87496560	8910	8910	8910	8910	0
219	20250502	151900	87496560	8910	8910	8910	8910	0
220	20250502	151800	87496560	8910	8910	8910	8910	0
221	20250502	151700	87496560	8910	8910	8910	8910	353
222	20250502	151600	84351330	8910	8910	8910	8910	0
223	20250502	151500	84351330	8910	8910	8910	8910	0
224	20250502	151400	84351330	8910	8910	8910	8910	0
225	20250502	151300	84351330	8910	8910	8910	8910	10
226	20250502	151200	84262230	8910	8910	8910	8910	10
227	20250502	151100	84173130	8910	8910	8910	8910	0
228	20250502	151000	84173130	8910	8910	8910	8910	50
229	20250502	150900	83727630	8910	8910	8910	8910	0
230	20250502	150800	83727630	8910	8910	8910	8910	0
231	20250502	150700	83727630	8910	8910	8910	8910	0
232	20250502	150600	83727630	8910	8910	8910	8910	0
233	20250502	150500	83727630	8910	8910	8910	8910	0
234	20250502	150400	83727630	8910	8910	8910	8910	0
235	20250502	150300	83727630	8910	8910	8910	8910	0
236	20250502	150200	83727630	8910	8910	8910	8910	0
237	20250502	150100	83727630	8910	8910	8910	8910	0
238	20250502	150000	83727630	8910	8910	8910	8910	0
239	20250502	145900	83727630	8910	8910	8910	8910	0
240	20250502	145800	83727630	8910	8910	8910	8910	0
241	20250502	145700	83727630	8910	8910	8910	8910	0
242	20250502	145600	83727630	8910	8910	8910	8910	0
243	20250502	145500	83727630	8910	8910	8910	8910	0
244	20250502	145400	83727630	8910	8910	8910	8910	0
245	20250502	145300	83727630	8910	8910	8910	8910	0
246	20250502	145200	83727630	8910	8910	8910	8910	1
247	20250502	145100	83718720	8920	8920	8920	8920	0
248	20250502	145000	83718720	8920	8920	8920	8920	0
249	20250502	144900	83718720	8920	8920	8920	8920	0
250	20250502	144800	83718720	8920	8920	8920	8920	0
251	20250502	144700	83718720	8920	8920	8920	8920	0
252	20250502	144600	83718720	8920	8920	8920	8920	0
253	20250502	144500	83718720	8920	8920	8920	8920	0
254	20250502	144400	83718720	8920	8920	8920	8920	0
255	20250502	144300	83718720	8920	8920	8920	8920	0
256	20250502	144200	83718720	8920	8920	8920	8920	0
257	20250502	144100	83718720	8920	8920	8920	8920	0
258	20250502	144000	83718720	8920	8920	8920	8920	0
259	20250502	143900	83718720	8920	8920	8920	8920	0
260	20250502	143800	83718720	8920	8920	8920	8920	0
261	20250502	143700	83718720	8920	8920	8920	8920	0
262	20250502	143600	83718720	8920	8920	8920	8920	0
263	20250502	143500	83718720	8920	8920	8920	8920	0
264	20250502	143400	83718720	8920	8920	8920	8920	0
265	20250502	143300	83718720	8920	8920	8920	8920	0
266	20250502	143200	83718720	8920	8920	8920	8920	0
267	20250502	143100	83718720	8920	8920	8920	8920	6
268	20250502	143000	83665200	8920	8920	8920	8920	0
269	20250502	142900	83665200	8920	8920	8920	8920	0
270	20250502	142800	83665200	8920	8920	8920	8920	0
271	20250502	142700	83665200	8920	8920	8920	8920	100
272	20250502	142600	82773200	8910	8910	8910	8910	0
273	20250502	142500	82773200	8910	8910	8910	8910	0
274	20250502	142400	82773200	8910	8910	8910	8910	0
275	20250502	142300	82773200	8910	8910	8910	8910	0
276	20250502	142200	82773200	8910	8910	8910	8910	0
277	20250502	142100	82773200	8910	8910	8910	8910	0
278	20250502	142000	82773200	8910	8910	8910	8910	10
279	20250502	141900	82684100	8920	8920	8920	8920	0
280	20250502	141800	82684100	8920	8920	8920	8920	0
281	20250502	141700	82684100	8920	8920	8920	8920	0
282	20250502	141600	82684100	8920	8920	8920	8920	0
283	20250502	141500	82684100	8920	8920	8920	8920	0
284	20250502	141400	82684100	8920	8920	8920	8920	0
285	20250502	141300	82684100	8920	8920	8920	8920	0
286	20250502	141200	82684100	8920	8920	8920	8920	0
287	20250502	141100	82684100	8920	8920	8920	8920	0
288	20250502	141000	82684100	8920	8920	8920	8920	0
289	20250502	140900	82684100	8920	8920	8920	8920	0
290	20250502	140800	82684100	8920	8920	8920	8920	0
291	20250502	140700	82684100	8920	8920	8920	8920	0
292	20250502	140600	82684100	8920	8920	8920	8920	0
293	20250502	140500	82684100	8920	8920	8920	8920	0
294	20250502	140400	82684100	8920	8920	8920	8920	0
295	20250502	140300	82684100	8920	8920	8920	8920	0
296	20250502	140200	82684100	8920	8920	8920	8920	0
297	20250502	140100	82684100	8920	8920	8920	8920	0
298	20250502	140000	82684100	8920	8920	8920	8920	0
299	20250502	135900	82684100	8920	8920	8920	8920	0
300	20250502	135800	82684100	8920	8920	8920	8920	0
301	20250502	135700	82684100	8920	8920	8920	8920	0
302	20250502	135600	82684100	8920	8920	8920	8920	0
303	20250502	135500	82684100	8920	8920	8920	8920	0
304	20250502	135400	82684100	8920	8920	8920	8920	0
305	20250502	135300	82684100	8920	8920	8920	8920	0
306	20250502	135200	82684100	8920	8920	8920	8920	0
307	20250502	135100	82684100	8920	8920	8920	8920	0
308	20250502	135000	82684100	8920	8920	8920	8920	0
309	20250502	134900	82684100	8920	8920	8920	8920	0
310	20250502	134800	82684100	8920	8920	8920	8920	0
311	20250502	134700	82684100	8920	8920	8920	8920	0
312	20250502	134600	82684100	8920	8920	8920	8920	0
313	20250502	134500	82684100	8920	8920	8920	8920	0
314	20250502	134400	82684100	8920	8920	8920	8920	0
315	20250502	134300	82684100	8920	8920	8920	8920	0
316	20250502	134200	82684100	8920	8920	8920	8920	0
317	20250502	134100	82684100	8920	8920	8920	8920	0
318	20250502	134000	82684100	8920	8920	8920	8920	0
319	20250502	133900	82684100	8920	8920	8920	8920	0
320	20250502	133800	82684100	8920	8920	8920	8920	0
321	20250502	133700	82684100	8920	8920	8920	8920	0
322	20250502	133600	82684100	8920	8920	8920	8920	0
323	20250502	133500	82684100	8920	8920	8920	8920	0
324	20250502	133400	82684100	8920	8920	8920	8920	0
325	20250502	133300	82684100	8920	8920	8920	8920	0
326	20250502	133200	82684100	8920	8920	8920	8920	0
327	20250502	133100	82684100	8920	8920	8920	8920	0
328	20250502	133000	82684100	8920	8920	8920	8920	100
329	20250502	132900	81792100	8920	8920	8920	8920	0
330	20250502	132800	81792100	8920	8920	8920	8920	100
331	20250502	132700	80900100	8910	8910	8910	8910	0
332	20250502	132600	80900100	8910	8910	8910	8910	0
333	20250502	132500	80900100	8910	8910	8910	8910	0
334	20250502	132400	80900100	8910	8910	8910	8910	0
335	20250502	132300	80900100	8910	8910	8910	8910	0
336	20250502	132200	80900100	8910	8910	8910	8910	0
337	20250502	132100	80900100	8910	8910	8910	8910	0
338	20250502	132000	80900100	8910	8910	8910	8910	0
339	20250502	131900	80900100	8910	8910	8910	8910	0
340	20250502	131800	80900100	8910	8910	8910	8910	0
341	20250502	131700	80900100	8910	8910	8910	8910	0
342	20250502	131600	80900100	8910	8910	8910	8910	0
343	20250502	131500	80900100	8910	8910	8910	8910	0
344	20250502	131400	80900100	8910	8910	8910	8910	0
345	20250502	131300	80900100	8910	8910	8910	8910	0
346	20250502	131200	80900100	8910	8910	8910	8910	0
347	20250502	131100	80900100	8910	8910	8910	8910	0
348	20250502	131000	80900100	8910	8910	8910	8910	0
349	20250502	130900	80900100	8910	8910	8910	8910	0
350	20250502	130800	80900100	8910	8910	8910	8910	0
351	20250502	130700	80900100	8910	8910	8910	8910	0
352	20250502	130600	80900100	8910	8910	8910	8910	0
353	20250502	130500	80900100	8910	8910	8910	8910	0
354	20250502	130400	80900100	8910	8910	8910	8910	0
355	20250502	130300	80900100	8910	8910	8910	8910	0
356	20250502	130200	80900100	8910	8910	8910	8910	0
357	20250502	130100	80900100	8910	8910	8910	8910	0
358	20250502	130000	80900100	8910	8910	8910	8910	0
359	20250502	125900	80900100	8910	8910	8910	8910	0
360	20250502	125800	80900100	8910	8910	8910	8910	0
361	20250502	125700	80900100	8910	8910	8910	8910	0
362	20250502	125600	80900100	8910	8910	8910	8910	0
363	20250502	125500	80900100	8910	8910	8910	8910	0
364	20250502	125400	80900100	8910	8910	8910	8910	0
365	20250502	125300	80900100	8910	8910	8910	8910	0
366	20250502	125200	80900100	8910	8910	8910	8910	0
367	20250502	125100	80900100	8910	8910	8910	8910	0
368	20250502	125000	80900100	8910	8910	8910	8910	0
369	20250502	124900	80900100	8910	8910	8910	8910	0
370	20250502	124800	80900100	8910	8910	8910	8910	0
371	20250502	124700	80900100	8910	8910	8910	8910	0
372	20250502	124600	80900100	8910	8910	8910	8910	0
373	20250502	124500	80900100	8910	8910	8910	8910	0
374	20250502	124400	80900100	8910	8910	8910	8910	0
375	20250502	124300	80900100	8910	8910	8910	8910	0
376	20250502	124200	80900100	8910	8910	8910	8910	0
377	20250502	124100	80900100	8910	8910	8910	8910	0
378	20250502	124000	80900100	8910	8910	8910	8910	0
379	20250502	123900	80900100	8910	8910	8910	8910	0
380	20250502	123800	80900100	8910	8910	8910	8910	0
381	20250502	123700	80900100	8910	8910	8910	8910	0
382	20250502	123600	80900100	8910	8910	8910	8910	0
383	20250502	123500	80900100	8910	8910	8910	8910	0
384	20250502	123400	80900100	8910	8910	8910	8910	0
385	20250502	123300	80900100	8910	8910	8910	8910	0
386	20250502	123200	80900100	8910	8910	8910	8910	0
387	20250502	123100	80900100	8910	8910	8910	8910	0
388	20250502	123000	80900100	8910	8910	8910	8910	0
389	20250502	122900	80900100	8910	8910	8910	8910	0
390	20250502	122800	80900100	8910	8910	8910	8910	0
391	20250502	122700	80900100	8910	8910	8910	8910	0
392	20250502	122600	80900100	8910	8910	8910	8910	0
393	20250502	122500	80900100	8910	8910	8910	8910	0
394	20250502	122400	80900100	8910	8910	8910	8910	0
395	20250502	122300	80900100	8910	8910	8910	8910	0
396	20250502	122200	80900100	8910	8910	8910	8910	0
397	20250502	122100	80900100	8910	8910	8910	8910	0
398	20250502	122000	80900100	8910	8910	8910	8910	0
399	20250502	121900	80900100	8910	8910	8910	8910	0
400	20250502	121800	80900100	8910	8910	8910	8910	0
401	20250502	121700	80900100	8910	8910	8910	8910	0
402	20250502	121600	80900100	8910	8910	8910	8910	0
403	20250502	121500	80900100	8910	8910	8910	8910	0
404	20250502	121400	80900100	8910	8910	8910	8910	0
405	20250502	121300	80900100	8910	8910	8910	8910	0
406	20250502	121200	80900100	8910	8910	8910	8910	0
407	20250502	121100	80900100	8910	8910	8910	8910	12
408	20250502	121000	80793180	8910	8910	8910	8910	0
409	20250502	120900	80793180	8910	8910	8910	8910	0
410	20250502	120800	80793180	8910	8910	8910	8910	0
411	20250502	120700	80793180	8910	8910	8910	8910	0
412	20250502	120600	80793180	8910	8910	8910	8910	0
413	20250502	120500	80793180	8910	8910	8910	8910	0
414	20250502	120400	80793180	8910	8910	8910	8910	0
415	20250502	120300	80793180	8910	8910	8910	8910	0
416	20250502	120200	80793180	8910	8910	8910	8910	0
417	20250502	120100	80793180	8910	8910	8910	8910	0
418	20250502	120000	80793180	8910	8910	8910	8910	0
419	20250502	115900	80793180	8910	8910	8910	8910	0
420	20250502	115800	80793180	8910	8910	8910	8910	0
421	20250502	115700	80793180	8910	8910	8910	8910	1
422	20250502	115600	80784270	8920	8920	8920	8920	0
423	20250502	115500	80784270	8920	8920	8920	8920	0
424	20250502	115400	80784270	8920	8920	8920	8920	0
425	20250502	115300	80784270	8920	8920	8920	8920	0
426	20250502	115200	80784270	8920	8920	8920	8920	0
427	20250502	115100	80784270	8920	8920	8920	8920	0
428	20250502	115000	80784270	8920	8920	8920	8920	0
429	20250502	114900	80784270	8920	8920	8920	8920	0
430	20250502	114800	80784270	8920	8920	8920	8920	0
431	20250502	114700	80784270	8920	8920	8920	8920	0
432	20250502	114600	80784270	8920	8920	8920	8920	0
433	20250502	114500	80784270	8920	8920	8920	8920	0
434	20250502	114400	80784270	8920	8920	8920	8920	0
435	20250502	114300	80784270	8920	8920	8920	8920	0
436	20250502	114200	80784270	8920	8920	8920	8920	0
437	20250502	114100	80784270	8920	8920	8920	8920	0
438	20250502	114000	80784270	8920	8920	8920	8920	0
439	20250502	113900	80784270	8920	8920	8920	8920	0
440	20250502	113800	80784270	8920	8920	8920	8920	143
441	20250502	113700	79508710	8910	8910	8910	8910	0
442	20250502	113600	79508710	8910	8910	8910	8910	0
443	20250502	113500	79508710	8910	8910	8910	8910	0
444	20250502	113400	79508710	8910	8910	8910	8910	0
445	20250502	113300	79508710	8910	8910	8910	8910	0
446	20250502	113200	79508710	8910	8910	8910	8910	702
447	20250502	113100	73253890	8910	8910	8910	8910	0
448	20250502	113000	73253890	8910	8910	8910	8910	0
449	20250502	112900	73253890	8910	8910	8910	8910	2
450	20250502	112800	73236070	8920	8920	8920	8920	0
451	20250502	112700	73236070	8920	8920	8920	8920	0
452	20250502	112600	73236070	8920	8920	8920	8920	0
453	20250502	112500	73236070	8920	8920	8920	8920	0
454	20250502	112400	73236070	8920	8920	8920	8920	0
455	20250502	112300	73236070	8920	8920	8920	8920	0
456	20250502	112200	73236070	8920	8920	8920	8920	0
457	20250502	112100	73236070	8920	8920	8920	8920	0
458	20250502	112000	73236070	8920	8920	8920	8920	0
459	20250502	111900	73236070	8920	8920	8920	8920	0
460	20250502	111800	73236070	8920	8920	8920	8920	0
461	20250502	111700	73236070	8920	8920	8920	8920	0
462	20250502	111600	73236070	8920	8920	8920	8920	1
463	20250502	111500	73227150	8930	8930	8930	8930	0
464	20250502	111400	73227150	8930	8930	8930	8930	0
465	20250502	111300	73227150	8930	8930	8930	8930	0
466	20250502	111200	73227150	8930	8930	8930	8930	0
467	20250502	111100	73227150	8930	8930	8930	8930	0
468	20250502	111000	73227150	8930	8930	8930	8930	0
469	20250502	110900	73227150	8930	8930	8930	8930	0
470	20250502	110800	73227150	8930	8930	8930	8930	0
471	20250502	110700	73227150	8930	8930	8930	8930	0
472	20250502	110600	73227150	8930	8930	8930	8930	0
473	20250502	110500	73227150	8930	8930	8930	8930	0
474	20250502	110400	73227150	8930	8930	8930	8930	0
475	20250502	110300	73227150	8930	8930	8930	8930	0
476	20250502	110200	73227150	8930	8930	8930	8930	0
477	20250502	110100	73227150	8930	8930	8930	8930	0
478	20250502	110000	73227150	8930	8930	8930	8930	0
479	20250502	105900	73227150	8930	8930	8930	8930	0
480	20250502	105800	73227150	8930	8930	8930	8930	0
481	20250502	105700	73227150	8930	8930	8930	8930	0
482	20250502	105600	73227150	8930	8930	8930	8930	0
483	20250502	105500	73227150	8930	8930	8930	8930	0
484	20250502	105400	73227150	8930	8930	8930	8930	0
485	20250502	105300	73227150	8930	8930	8930	8930	0
486	20250502	105200	73227150	8930	8930	8930	8930	0
487	20250502	105100	73227150	8930	8930	8930	8930	0
488	20250502	105000	73227150	8930	8930	8930	8930	135
489	20250502	104900	72021600	8920	8920	8920	8920	1676
490	20250502	104800	57071680	8910	8910	8910	8910	0
491	20250502	104700	57071680	8910	8910	8910	8910	0
492	20250502	104600	57071680	8910	8910	8910	8910	0
493	20250502	104500	57071680	8910	8910	8910	8910	0
494	20250502	104400	57071680	8910	8910	8910	8910	0
495	20250502	104300	57071680	8910	8910	8910	8910	0
496	20250502	104200	57071680	8910	8910	8910	8910	0
497	20250502	104100	57071680	8910	8910	8910	8910	0
498	20250502	104000	57071680	8910	8910	8910	8910	0
499	20250502	103900	57071680	8910	8910	8910	8910	0
500	20250502	103800	57071680	8910	8910	8910	8910	0
501	20250502	103700	57071680	8910	8910	8910	8910	0
502	20250502	103600	57071680	8910	8910	8910	8910	0
503	20250502	103500	57071680	8910	8910	8910	8910	0
504	20250502	103400	57071680	8910	8910	8910	8910	0
505	20250502	103300	57071680	8910	8910	8910	8910	0
506	20250502	103200	57071680	8910	8910	8910	8910	0
507	20250502	103100	57071680	8910	8910	8910	8910	0
508	20250502	103000	57071680	8910	8910	8910	8910	0
509	20250502	102900	57071680	8910	8910	8910	8910	0
510	20250502	102800	57071680	8910	8910	8910	8910	0
511	20250502	102700	57071680	8910	8910	8910	8910	0
512	20250502	102600	57071680	8910	8910	8910	8910	0
513	20250502	102500	57071680	8910	8910	8910	8910	27
514	20250502	102400	56831110	8910	8910	8910	8910	0
515	20250502	102300	56831110	8910	8910	8910	8910	0
516	20250502	102200	56831110	8910	8910	8910	8910	0
517	20250502	102100	56831110	8910	8910	8910	8910	0
518	20250502	102000	56831110	8910	8910	8910	8910	0
519	20250502	101900	56831110	8910	8910	8910	8910	0
520	20250502	101800	56831110	8910	8910	8910	8910	0
521	20250502	101700	56831110	8910	8910	8910	8910	0
522	20250502	101600	56831110	8910	8910	8910	8910	0
523	20250502	101500	56831110	8910	8910	8910	8910	0
524	20250502	101400	56831110	8910	8910	8910	8910	0
525	20250502	101300	56831110	8910	8910	8910	8910	0
526	20250502	101200	56831110	8910	8910	8910	8910	0
527	20250502	101100	56831110	8910	8910	8910	8910	0
528	20250502	101000	56831110	8910	8910	8910	8910	0
529	20250502	100900	56831110	8910	8910	8910	8910	0
530	20250502	100800	56831110	8910	8910	8910	8910	0
531	20250502	100700	56831110	8910	8910	8910	8910	0
532	20250502	100600	56831110	8910	8910	8910	8910	0
533	20250502	100500	56831110	8910	8910	8910	8910	0
534	20250502	100400	56831110	8910	8910	8910	8910	3
535	20250502	100300	56804380	8910	8910	8910	8910	0
536	20250502	100200	56804380	8910	8910	8910	8910	2
537	20250502	100100	56786560	8910	8910	8910	8910	0
538	20250502	100000	56786560	8910	8910	8910	8910	0
539	20250502	095900	56786560	8910	8910	8910	8910	0
540	20250502	095800	56786560	8910	8910	8910	8910	0
541	20250502	095700	56786560	8910	8910	8910	8910	0
542	20250502	095600	56786560	8910	8910	8910	8910	0
543	20250502	095500	56786560	8910	8910	8910	8910	0
544	20250502	095400	56786560	8910	8910	8910	8910	0
545	20250502	095300	56786560	8910	8910	8910	8910	0
546	20250502	095200	56786560	8910	8910	8910	8910	5
547	20250502	095100	56742010	8920	8920	8920	8920	108
548	20250502	095000	55778650	8920	8920	8920	8920	2
549	20250502	094900	55760810	8910	8910	8910	8910	0
550	20250502	094800	55760810	8910	8910	8910	8910	0
551	20250502	094700	55760810	8910	8910	8910	8910	0
552	20250502	094600	55760810	8910	8910	8910	8910	100
553	20250502	094500	54869810	8910	8910	8910	8910	107
554	20250502	094400	53916440	8910	8910	8910	8910	100
555	20250502	094300	53025440	8910	8910	8910	8910	21
556	20250502	094200	52838330	8910	8910	8910	8910	0
557	20250502	094100	52838330	8910	8910	8910	8910	0
558	20250502	094000	52838330	8910	8910	8910	8910	10
559	20250502	093900	52749230	8920	8920	8920	8920	0
560	20250502	093800	52749230	8920	8920	8920	8920	0
561	20250502	093700	52749230	8920	8920	8920	8920	0
562	20250502	093600	52749230	8920	8920	8920	8920	0
563	20250502	093500	52749230	8920	8920	8920	8920	0
564	20250502	093400	52749230	8920	8920	8920	8920	0
565	20250502	093300	52749230	8920	8920	8920	8920	0
566	20250502	093200	52749230	8920	8920	8920	8920	108
567	20250502	093100	51785870	8910	8910	8910	8910	0
568	20250502	093000	51785870	8910	8910	8910	8910	0
569	20250502	092900	51785870	8910	8910	8910	8910	0
570	20250502	092800	51785870	8910	8910	8910	8910	225
571	20250502	092700	49781120	8910	8910	8910	8910	0
572	20250502	092600	49781120	8910	8910	8910	8910	0
573	20250502	092500	49781120	8910	8910	8910	8910	0
574	20250502	092400	49781120	8910	8910	8910	8910	1
575	20250502	092300	49772210	8920	8920	8920	8920	953
576	20250502	092200	41271450	8910	8910	8910	8910	4174
577	20250502	092100	4081110	8920	8920	8920	8920	0
578	20250502	092000	4081110	8920	8920	8920	8920	0
579	20250502	091900	4081110	8920	8920	8920	8920	0
580	20250502	091800	4081110	8920	8920	8920	8920	0
581	20250502	091700	4081110	8920	8920	8920	8920	0
582	20250502	091600	4081110	8920	8920	8920	8920	0
583	20250502	091500	4081110	8920	8920	8920	8920	0
584	20250502	091400	4081110	8920	8920	8920	8920	0
585	20250502	091300	4081110	8920	8920	8920	8920	0
586	20250502	091200	4081110	8920	8920	8920	8920	0
587	20250502	091100	4081110	8920	8920	8920	8920	0
588	20250502	091000	4081110	8920	8920	8920	8920	0
589	20250502	090900	4081110	8920	8920	8920	8920	0
590	20250502	090800	4081110	8920	8920	8920	8920	0
591	20250502	090700	4081110	8920	8920	8920	8920	0
592	20250502	090600	4081110	8920	8920	8920	8920	0
593	20250502	090500	4081110	8920	8920	8920	8920	33
594	20250502	090400	3786750	8910	8910	8910	8910	0
595	20250502	090300	3786750	8910	8910	8910	8910	25
596	20250502	090200	3564000	8910	8910	8910	8910	0
597	20250502	090100	3564000	8910	8910	8910	8910	0
598	20250502	090000	3564000	8910	8910	8910	8910	400