KissMeData/029960/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	185600	177148110	8930	8930	8930	8930	17
3	20250509	185500	177148110	8930	8930	8930	8930	0
4	20250509	185400	177148110	8930	8930	8930	8930	0
5	20250509	185300	177148110	8930	8930	8930	8930	0
6	20250509	185200	177148110	8930	8930	8930	8930	0
7	20250509	185100	177148110	8930	8930	8930	8930	0
8	20250509	185000	177148110	8930	8930	8930	8930	0
9	20250509	184900	177148110	8930	8930	8930	8930	0
10	20250509	184800	177148110	8930	8930	8930	8930	0
11	20250509	184700	177148110	8930	8930	8930	8930	0
12	20250509	184600	177148110	8930	8930	8930	8930	0
13	20250509	184500	177148110	8930	8930	8930	8930	0
14	20250509	184400	177148110	8930	8930	8930	8930	0
15	20250509	184300	177148110	8930	8930	8930	8930	0
16	20250509	184200	177148110	8930	8930	8930	8930	0
17	20250509	184100	177148110	8930	8930	8930	8930	0
18	20250509	184000	177148110	8930	8930	8930	8930	0
19	20250509	183900	177148110	8930	8930	8930	8930	0
20	20250509	183800	177148110	8930	8930	8930	8930	0
21	20250509	183700	177148110	8930	8930	8930	8930	0
22	20250509	183600	177148110	8930	8930	8930	8930	0
23	20250509	183500	177148110	8930	8930	8930	8930	0
24	20250509	183400	177148110	8930	8930	8930	8930	0
25	20250509	183300	177148110	8930	8930	8930	8930	0
26	20250509	183200	177148110	8930	8930	8930	8930	0
27	20250509	183100	177148110	8930	8930	8930	8930	0
28	20250509	183000	177148110	8930	8930	8930	8930	0
29	20250509	182900	177148110	8930	8930	8930	8930	0
30	20250509	182800	177148110	8930	8930	8930	8930	0
31	20250509	182700	177148110	8930	8930	8930	8930	0
32	20250509	182600	177148110	8930	8930	8930	8930	17
33	20250509	182500	177148110	8930	8930	8930	8930	0
34	20250509	182400	177148110	8930	8930	8930	8930	0
35	20250509	182300	177148110	8930	8930	8930	8930	0
36	20250509	182200	177148110	8930	8930	8930	8930	0
37	20250509	182100	177148110	8930	8930	8930	8930	0
38	20250509	182000	177148110	8930	8930	8930	8930	0
39	20250509	181900	177148110	8930	8930	8930	8930	0
40	20250509	181800	177148110	8930	8930	8930	8930	0
41	20250509	181700	177148110	8930	8930	8930	8930	0
42	20250509	181600	177148110	8930	8930	8930	8930	0
43	20250509	181500	177148110	8930	8930	8930	8930	0
44	20250509	181400	177148110	8930	8930	8930	8930	0
45	20250509	181300	177148110	8930	8930	8930	8930	0
46	20250509	181200	177148110	8930	8930	8930	8930	0
47	20250509	181100	177148110	8930	8930	8930	8930	0
48	20250509	181000	177148110	8930	8930	8930	8930	0
49	20250509	180900	177148110	8930	8930	8930	8930	0
50	20250509	180800	177148110	8930	8930	8930	8930	0
51	20250509	180700	177148110	8930	8930	8930	8930	0
52	20250509	180600	177148110	8930	8930	8930	8930	0
53	20250509	180500	177148110	8930	8930	8930	8930	0
54	20250509	180400	177148110	8930	8930	8930	8930	0
55	20250509	180300	177148110	8930	8930	8930	8930	0
56	20250509	180200	177148110	8930	8930	8930	8930	0
57	20250509	180100	177148110	8930	8930	8930	8930	0
58	20250509	180000	177148110	8930	8930	8930	8930	0
59	20250509	175900	177148110	8930	8930	8930	8930	0
60	20250509	175800	177148110	8930	8930	8930	8930	0
61	20250509	175700	177148110	8930	8930	8930	8930	0
62	20250509	175600	177148110	8930	8930	8930	8930	17
63	20250509	175500	177148110	8930	8930	8930	8930	0
64	20250509	175400	177148110	8930	8930	8930	8930	0
65	20250509	175300	177148110	8930	8930	8930	8930	0
66	20250509	175200	177148110	8930	8930	8930	8930	0
67	20250509	175100	177148110	8930	8930	8930	8930	0
68	20250509	175000	177148110	8930	8930	8930	8930	0
69	20250509	174900	177148110	8930	8930	8930	8930	0
70	20250509	174800	177148110	8930	8930	8930	8930	0
71	20250509	174700	177148110	8930	8930	8930	8930	0
72	20250509	174600	177148110	8930	8930	8930	8930	0
73	20250509	174500	177148110	8930	8930	8930	8930	0
74	20250509	174400	177148110	8930	8930	8930	8930	0
75	20250509	174300	177148110	8930	8930	8930	8930	0
76	20250509	174200	177148110	8930	8930	8930	8930	0
77	20250509	174100	177148110	8930	8930	8930	8930	0
78	20250509	174000	177148110	8930	8930	8930	8930	0
79	20250509	173900	177148110	8930	8930	8930	8930	0
80	20250509	173800	177148110	8930	8930	8930	8930	0
81	20250509	173700	177148110	8930	8930	8930	8930	0
82	20250509	173600	177148110	8930	8930	8930	8930	0
83	20250509	173500	177148110	8930	8930	8930	8930	0
84	20250509	173400	177148110	8930	8930	8930	8930	0
85	20250509	173300	177148110	8930	8930	8930	8930	0
86	20250509	173200	177148110	8930	8930	8930	8930	0
87	20250509	173100	177148110	8930	8930	8930	8930	0
88	20250509	173000	177148110	8930	8930	8930	8930	0
89	20250509	172900	177148110	8930	8930	8930	8930	0
90	20250509	172800	177148110	8930	8930	8930	8930	0
91	20250509	172700	177148110	8930	8930	8930	8930	0
92	20250509	172600	177148110	8930	8930	8930	8930	17
93	20250509	172500	177148110	8930	8930	8930	8930	0
94	20250509	172400	177148110	8930	8930	8930	8930	0
95	20250509	172300	177148110	8930	8930	8930	8930	0
96	20250509	172200	177148110	8930	8930	8930	8930	0
97	20250509	172100	177148110	8930	8930	8930	8930	0
98	20250509	172000	177148110	8930	8930	8930	8930	0
99	20250509	171900	177148110	8930	8930	8930	8930	0
100	20250509	171800	177148110	8930	8930	8930	8930	0
101	20250509	171700	177148110	8930	8930	8930	8930	0
102	20250509	171600	177148110	8930	8930	8930	8930	0
103	20250509	171500	177148110	8930	8930	8930	8930	0
104	20250509	171400	177148110	8930	8930	8930	8930	0
105	20250509	171300	177148110	8930	8930	8930	8930	0
106	20250509	171200	177148110	8930	8930	8930	8930	0
107	20250509	171100	177148110	8930	8930	8930	8930	0
108	20250509	171000	177148110	8930	8930	8930	8930	0
109	20250509	170900	177148110	8930	8930	8930	8930	0
110	20250509	170800	177148110	8930	8930	8930	8930	0
111	20250509	170700	177148110	8930	8930	8930	8930	0
112	20250509	170600	177148110	8930	8930	8930	8930	0
113	20250509	170500	177148110	8930	8930	8930	8930	0
114	20250509	170400	177148110	8930	8930	8930	8930	0
115	20250509	170300	177148110	8930	8930	8930	8930	0
116	20250509	170200	177148110	8930	8930	8930	8930	0
117	20250509	170100	177148110	8930	8930	8930	8930	0
118	20250509	170000	177148110	8930	8930	8930	8930	0
119	20250509	165900	177148110	8930	8930	8930	8930	0
120	20250509	165800	177148110	8930	8930	8930	8930	0
121	20250509	165700	177148110	8930	8930	8930	8930	0
122	20250509	165600	177148110	8930	8930	8930	8930	17
123	20250509	165500	177148110	8930	8930	8930	8930	0
124	20250509	165400	177148110	8930	8930	8930	8930	0
125	20250509	165300	177148110	8930	8930	8930	8930	0
126	20250509	165200	177148110	8930	8930	8930	8930	0
127	20250509	165100	177148110	8930	8930	8930	8930	0
128	20250509	165000	177148110	8930	8930	8930	8930	0
129	20250509	164900	177148110	8930	8930	8930	8930	0
130	20250509	164800	177148110	8930	8930	8930	8930	0
131	20250509	164700	177148110	8930	8930	8930	8930	0
132	20250509	164600	177148110	8930	8930	8930	8930	0
133	20250509	164500	177148110	8930	8930	8930	8930	0
134	20250509	164400	177148110	8930	8930	8930	8930	0
135	20250509	164300	177148110	8930	8930	8930	8930	0
136	20250509	164200	177148110	8930	8930	8930	8930	0
137	20250509	164100	177148110	8930	8930	8930	8930	0
138	20250509	164000	177148110	8930	8930	8930	8930	0
139	20250509	163900	177148110	8930	8930	8930	8930	0
140	20250509	163800	177148110	8930	8930	8930	8930	0
141	20250509	163700	177148110	8930	8930	8930	8930	0
142	20250509	163600	177148110	8930	8930	8930	8930	0
143	20250509	163500	177148110	8930	8930	8930	8930	0
144	20250509	163400	177148110	8930	8930	8930	8930	0
145	20250509	163300	177148110	8930	8930	8930	8930	0
146	20250509	163200	177148110	8930	8930	8930	8930	0
147	20250509	163100	177148110	8930	8930	8930	8930	0
148	20250509	163000	177148110	8930	8930	8930	8930	0
149	20250509	162900	177148110	8930	8930	8930	8930	0
150	20250509	162800	177148110	8930	8930	8930	8930	0
151	20250509	162700	177148110	8930	8930	8930	8930	0
152	20250509	162600	177148110	8930	8930	8930	8930	17
153	20250509	162500	177148110	8930	8930	8930	8930	0
154	20250509	162400	177148110	8930	8930	8930	8930	0
155	20250509	162300	177148110	8930	8930	8930	8930	0
156	20250509	162200	177148110	8930	8930	8930	8930	0
157	20250509	162100	177148110	8930	8930	8930	8930	0
158	20250509	162000	177148110	8930	8930	8930	8930	0
159	20250509	161900	177148110	8930	8930	8930	8930	0
160	20250509	161800	177148110	8930	8930	8930	8930	0
161	20250509	161700	177148110	8930	8930	8930	8930	0
162	20250509	161600	177148110	8930	8930	8930	8930	0
163	20250509	161500	177148110	8930	8930	8930	8930	0
164	20250509	161400	177148110	8930	8930	8930	8930	0
165	20250509	161300	177148110	8930	8930	8930	8930	0
166	20250509	161200	177148110	8930	8930	8930	8930	0
167	20250509	161100	177148110	8930	8930	8930	8930	0
168	20250509	161000	177148110	8930	8930	8930	8930	0
169	20250509	160900	177148110	8930	8930	8930	8930	0
170	20250509	160800	177148110	8930	8930	8930	8930	0
171	20250509	160700	177148110	8930	8930	8930	8930	0
172	20250509	160600	177148110	8930	8930	8930	8930	0
173	20250509	160500	177148110	8930	8930	8930	8930	0
174	20250509	160400	177148110	8930	8930	8930	8930	0
175	20250509	160300	177148110	8930	8930	8930	8930	0
176	20250509	160200	177148110	8930	8930	8930	8930	0
177	20250509	160100	177148110	8930	8930	8930	8930	0
178	20250509	160000	177148110	8930	8930	8930	8930	0
179	20250509	155900	177148110	8930	8930	8930	8930	0
180	20250509	155800	177148110	8930	8930	8930	8930	0
181	20250509	155700	177148110	8930	8930	8930	8930	0
182	20250509	155600	177148110	8930	8930	8930	8930	17
183	20250509	155500	177148110	8930	8930	8930	8930	0
184	20250509	155400	177148110	8930	8930	8930	8930	0
185	20250509	155300	177148110	8930	8930	8930	8930	0
186	20250509	155200	177148110	8930	8930	8930	8930	0
187	20250509	155100	177148110	8930	8930	8930	8930	0
188	20250509	155000	177148110	8930	8930	8930	8930	0
189	20250509	154900	177148110	8930	8930	8930	8930	0
190	20250509	154800	177148110	8930	8930	8930	8930	0
191	20250509	154700	177148110	8930	8930	8930	8930	0
192	20250509	154600	177148110	8930	8930	8930	8930	0
193	20250509	154500	177148110	8930	8930	8930	8930	0
194	20250509	154400	177148110	8930	8930	8930	8930	0
195	20250509	154300	177148110	8930	8930	8930	8930	0
196	20250509	154200	177148110	8930	8930	8930	8930	0
197	20250509	154100	177148110	8930	8930	8930	8930	0
198	20250509	154000	177148110	8930	8930	8930	8930	0
199	20250509	153900	177148110	8930	8930	8930	8930	0
200	20250509	153800	177148110	8930	8930	8930	8930	0
201	20250509	153700	177148110	8930	8930	8930	8930	0
202	20250509	153600	177148110	8930	8930	8930	8930	0
203	20250509	153500	177148110	8930	8930	8930	8930	0
204	20250509	153400	177148110	8930	8930	8930	8930	0
205	20250509	153300	177148110	8930	8930	8930	8930	0
206	20250509	153200	177148110	8930	8930	8930	8930	0
207	20250509	153100	177148110	8930	8930	8930	8930	0
208	20250509	153000	177148110	8930	8930	8930	8930	17
209	20250509	152900	176996300	8930	8930	8930	8930	0
210	20250509	152800	176996300	8930	8930	8930	8930	0
211	20250509	152700	176996300	8930	8930	8930	8930	0
212	20250509	152600	176996300	8930	8930	8930	8930	0
213	20250509	152500	176996300	8930	8930	8930	8930	0
214	20250509	152400	176996300	8930	8930	8930	8930	0
215	20250509	152300	176996300	8930	8930	8930	8930	0
216	20250509	152200	176996300	8930	8930	8930	8930	0
217	20250509	152100	176996300	8930	8930	8930	8930	0
218	20250509	152000	176996300	8930	8930	8930	8930	0
219	20250509	151900	176996300	8930	8930	8930	8930	0
220	20250509	151800	176996300	8930	8930	8930	8930	1
221	20250509	151700	176987370	8930	8930	8930	8930	0
222	20250509	151600	176987370	8930	8930	8930	8930	60
223	20250509	151500	176451570	8940	8940	8940	8940	0
224	20250509	151400	176451570	8940	8940	8940	8940	0
225	20250509	151300	176451570	8940	8940	8940	8940	0
226	20250509	151200	176451570	8940	8940	8940	8940	0
227	20250509	151100	176451570	8940	8940	8940	8940	0
228	20250509	151000	176451570	8940	8940	8940	8940	0
229	20250509	150900	176451570	8940	8940	8940	8940	0
230	20250509	150800	176451570	8940	8940	8940	8940	0
231	20250509	150700	176451570	8940	8940	8940	8940	0
232	20250509	150600	176451570	8940	8940	8940	8940	0
233	20250509	150500	176451570	8940	8940	8940	8940	0
234	20250509	150400	176451570	8940	8940	8940	8940	0
235	20250509	150300	176451570	8940	8940	8940	8940	8
236	20250509	150200	176380050	8940	8940	8940	8940	0
237	20250509	150100	176380050	8940	8940	8940	8940	0
238	20250509	150000	176380050	8940	8940	8940	8940	0
239	20250509	145900	176380050	8940	8940	8940	8940	0
240	20250509	145800	176380050	8940	8940	8940	8940	0
241	20250509	145700	176380050	8940	8940	8940	8940	0
242	20250509	145600	176380050	8940	8940	8940	8940	0
243	20250509	145500	176380050	8940	8940	8940	8940	0
244	20250509	145400	176380050	8940	8940	8940	8940	0
245	20250509	145300	176380050	8940	8940	8940	8940	17
246	20250509	145200	176228070	8940	8940	8940	8940	8
247	20250509	145100	176156550	8930	8930	8930	8930	0
248	20250509	145000	176156550	8930	8930	8930	8930	0
249	20250509	144900	176156550	8930	8930	8930	8930	0
250	20250509	144800	176156550	8930	8930	8930	8930	0
251	20250509	144700	176156550	8930	8930	8930	8930	0
252	20250509	144600	176156550	8930	8930	8930	8930	200
253	20250509	144500	174370550	8930	8930	8930	8930	10
254	20250509	144400	174281250	8930	8930	8930	8930	0
255	20250509	144300	174281250	8930	8930	8930	8930	0
256	20250509	144200	174281250	8930	8930	8930	8930	0
257	20250509	144100	174281250	8930	8930	8930	8930	0
258	20250509	144000	174281250	8930	8930	8930	8930	0
259	20250509	143900	174281250	8930	8930	8930	8930	0
260	20250509	143800	174281250	8930	8930	8930	8930	0
261	20250509	143700	174281250	8930	8930	8930	8930	0
262	20250509	143600	174281250	8930	8930	8930	8930	0
263	20250509	143500	174281250	8930	8930	8930	8930	0
264	20250509	143400	174281250	8930	8930	8930	8930	0
265	20250509	143300	174281250	8930	8930	8930	8930	0
266	20250509	143200	174281250	8930	8930	8930	8930	0
267	20250509	143100	174281250	8930	8930	8930	8930	0
268	20250509	143000	174281250	8930	8930	8930	8930	0
269	20250509	142900	174281250	8930	8930	8930	8930	0
270	20250509	142800	174281250	8930	8930	8930	8930	0
271	20250509	142700	174281250	8930	8930	8930	8930	0
272	20250509	142600	174281250	8930	8930	8930	8930	0
273	20250509	142500	174281250	8930	8930	8930	8930	0
274	20250509	142400	174281250	8930	8930	8930	8930	0
275	20250509	142300	174281250	8930	8930	8930	8930	0
276	20250509	142200	174281250	8930	8930	8930	8930	0
277	20250509	142100	174281250	8930	8930	8930	8930	0
278	20250509	142000	174281250	8930	8930	8930	8930	0
279	20250509	141900	174281250	8930	8930	8930	8930	0
280	20250509	141800	174281250	8930	8930	8930	8930	0
281	20250509	141700	174281250	8930	8930	8930	8930	0
282	20250509	141600	174281250	8930	8930	8930	8930	0
283	20250509	141500	174281250	8930	8930	8930	8930	0
284	20250509	141400	174281250	8930	8930	8930	8930	10
285	20250509	141300	174191950	8940	8940	8940	8940	0
286	20250509	141200	174191950	8940	8940	8940	8940	0
287	20250509	141100	174191950	8940	8940	8940	8940	0
288	20250509	141000	174191950	8940	8940	8940	8940	0
289	20250509	140900	174191950	8940	8940	8940	8940	0
290	20250509	140800	174191950	8940	8940	8940	8940	0
291	20250509	140700	174191950	8940	8940	8940	8940	0
292	20250509	140600	174191950	8940	8940	8940	8940	40
293	20250509	140500	173834350	8940	8940	8940	8940	0
294	20250509	140400	173834350	8940	8940	8940	8940	0
295	20250509	140300	173834350	8940	8940	8940	8940	0
296	20250509	140200	173834350	8940	8940	8940	8940	0
297	20250509	140100	173834350	8940	8940	8940	8940	0
298	20250509	140000	173834350	8940	8940	8940	8940	0
299	20250509	135900	173834350	8940	8940	8940	8940	0
300	20250509	135800	173834350	8940	8940	8940	8940	0
301	20250509	135700	173834350	8940	8940	8940	8940	0
302	20250509	135600	173834350	8940	8940	8940	8940	0
303	20250509	135500	173834350	8940	8940	8940	8940	1
304	20250509	135400	173825410	8930	8930	8930	8930	0
305	20250509	135300	173825410	8930	8930	8930	8930	0
306	20250509	135200	173825410	8930	8930	8930	8930	0
307	20250509	135100	173825410	8930	8930	8930	8930	0
308	20250509	135000	173825410	8930	8930	8930	8930	0
309	20250509	134900	173825410	8930	8930	8930	8930	0
310	20250509	134800	173825410	8930	8930	8930	8930	0
311	20250509	134700	173825410	8930	8930	8930	8930	0
312	20250509	134600	173825410	8930	8930	8930	8930	0
313	20250509	134500	173825410	8930	8930	8930	8930	0
314	20250509	134400	173825410	8930	8930	8930	8930	0
315	20250509	134300	173825410	8930	8930	8930	8930	0
316	20250509	134200	173825410	8930	8930	8930	8930	0
317	20250509	134100	173825410	8930	8930	8930	8930	0
318	20250509	134000	173825410	8930	8930	8930	8930	0
319	20250509	133900	173825410	8930	8930	8930	8930	0
320	20250509	133800	173825410	8930	8930	8930	8930	0
321	20250509	133700	173825410	8930	8930	8930	8930	0
322	20250509	133600	173825410	8930	8930	8930	8930	0
323	20250509	133500	173825410	8930	8930	8930	8930	0
324	20250509	133400	173825410	8930	8930	8930	8930	0
325	20250509	133300	173825410	8930	8930	8930	8930	0
326	20250509	133200	173825410	8930	8930	8930	8930	0
327	20250509	133100	173825410	8930	8930	8930	8930	0
328	20250509	133000	173825410	8930	8930	8930	8930	0
329	20250509	132900	173825410	8930	8930	8930	8930	0
330	20250509	132800	173825410	8930	8930	8930	8930	58
331	20250509	132700	173307470	8930	8930	8930	8930	0
332	20250509	132600	173307470	8930	8930	8930	8930	0
333	20250509	132500	173307470	8930	8930	8930	8930	0
334	20250509	132400	173307470	8930	8930	8930	8930	0
335	20250509	132300	173307470	8930	8930	8930	8930	0
336	20250509	132200	173307470	8930	8930	8930	8930	0
337	20250509	132100	173307470	8930	8930	8930	8930	0
338	20250509	132000	173307470	8930	8930	8930	8930	0
339	20250509	131900	173307470	8930	8930	8930	8930	0
340	20250509	131800	173307470	8930	8930	8930	8930	0
341	20250509	131700	173307470	8930	8930	8930	8930	0
342	20250509	131600	173307470	8930	8930	8930	8930	2
343	20250509	131500	173289610	8930	8930	8930	8930	0
344	20250509	131400	173289610	8930	8930	8930	8930	0
345	20250509	131300	173289610	8930	8930	8930	8930	0
346	20250509	131200	173289610	8930	8930	8930	8930	0
347	20250509	131100	173289610	8930	8930	8930	8930	0
348	20250509	131000	173289610	8930	8930	8930	8930	0
349	20250509	130900	173289610	8930	8930	8930	8930	0
350	20250509	130800	173289610	8930	8930	8930	8930	196
351	20250509	130700	171539330	8930	8930	8930	8930	0
352	20250509	130600	171539330	8930	8930	8930	8930	0
353	20250509	130500	171539330	8930	8930	8930	8930	0
354	20250509	130400	171539330	8930	8930	8930	8930	0
355	20250509	130300	171539330	8930	8930	8930	8930	0
356	20250509	130200	171539330	8930	8930	8930	8930	0
357	20250509	130100	171539330	8930	8930	8930	8930	0
358	20250509	130000	171539330	8930	8930	8930	8930	0
359	20250509	125900	171539330	8930	8930	8930	8930	0
360	20250509	125800	171539330	8930	8930	8930	8930	0
361	20250509	125700	171539330	8930	8930	8930	8930	0
362	20250509	125600	171539330	8930	8930	8930	8930	0
363	20250509	125500	171539330	8930	8930	8930	8930	0
364	20250509	125400	171539330	8930	8930	8930	8930	0
365	20250509	125300	171539330	8930	8930	8930	8930	11
366	20250509	125200	171441100	8930	8930	8930	8930	0
367	20250509	125100	171441100	8930	8930	8930	8930	50
368	20250509	125000	170994600	8930	8930	8930	8930	0
369	20250509	124900	170994600	8930	8930	8930	8930	0
370	20250509	124800	170994600	8930	8930	8930	8930	0
371	20250509	124700	170994600	8930	8930	8930	8930	0
372	20250509	124600	170994600	8930	8930	8930	8930	0
373	20250509	124500	170994600	8930	8930	8930	8930	0
374	20250509	124400	170994600	8930	8930	8930	8930	0
375	20250509	124300	170994600	8930	8930	8930	8930	0
376	20250509	124200	170994600	8930	8930	8930	8930	0
377	20250509	124100	170994600	8930	8930	8930	8930	0
378	20250509	124000	170994600	8930	8930	8930	8930	0
379	20250509	123900	170994600	8930	8930	8930	8930	0
380	20250509	123800	170994600	8930	8930	8930	8930	0
381	20250509	123700	170994600	8930	8930	8930	8930	0
382	20250509	123600	170994600	8930	8930	8930	8930	0
383	20250509	123500	170994600	8930	8930	8930	8930	0
384	20250509	123400	170994600	8930	8930	8930	8930	0
385	20250509	123300	170994600	8930	8930	8930	8930	0
386	20250509	123200	170994600	8930	8930	8930	8930	1360
387	20250509	123100	158849800	8930	8930	8930	8930	0
388	20250509	123000	158849800	8930	8930	8930	8930	0
389	20250509	122900	158849800	8930	8930	8930	8930	0
390	20250509	122800	158849800	8930	8930	8930	8930	0
391	20250509	122700	158849800	8930	8930	8930	8930	0
392	20250509	122600	158849800	8930	8930	8930	8930	0
393	20250509	122500	158849800	8930	8930	8930	8930	112
394	20250509	122400	157849640	8930	8930	8930	8930	0
395	20250509	122300	157849640	8930	8930	8930	8930	464
396	20250509	122200	153706120	8930	8930	8930	8930	0
397	20250509	122100	153706120	8930	8930	8930	8930	0
398	20250509	122000	153706120	8930	8930	8930	8930	0
399	20250509	121900	153706120	8930	8930	8930	8930	0
400	20250509	121800	153706120	8930	8930	8930	8930	0
401	20250509	121700	153706120	8930	8930	8930	8930	0
402	20250509	121600	153706120	8930	8930	8930	8930	0
403	20250509	121500	153706120	8930	8930	8930	8930	0
404	20250509	121400	153706120	8930	8930	8930	8930	0
405	20250509	121300	153706120	8930	8930	8930	8930	0
406	20250509	121200	153706120	8930	8930	8930	8930	0
407	20250509	121100	153706120	8930	8930	8930	8930	0
408	20250509	121000	153706120	8930	8930	8930	8930	0
409	20250509	120900	153706120	8930	8930	8930	8930	0
410	20250509	120800	153706120	8930	8930	8930	8930	0
411	20250509	120700	153706120	8930	8930	8930	8930	0
412	20250509	120600	153706120	8930	8930	8930	8930	0
413	20250509	120500	153706120	8930	8930	8930	8930	0
414	20250509	120400	153706120	8930	8930	8930	8930	10
415	20250509	120300	153616820	8930	8930	8930	8930	0
416	20250509	120200	153616820	8930	8930	8930	8930	0
417	20250509	120100	153616820	8930	8930	8930	8930	0
418	20250509	120000	153616820	8930	8930	8930	8930	0
419	20250509	115900	153616820	8930	8930	8930	8930	0
420	20250509	115800	153616820	8930	8930	8930	8930	0
421	20250509	115700	153616820	8930	8930	8930	8930	0
422	20250509	115600	153616820	8930	8930	8930	8930	0
423	20250509	115500	153616820	8930	8930	8930	8930	1
424	20250509	115400	153607890	8930	8930	8930	8930	0
425	20250509	115300	153607890	8930	8930	8930	8930	0
426	20250509	115200	153607890	8930	8930	8930	8930	0
427	20250509	115100	153607890	8930	8930	8930	8930	0
428	20250509	115000	153607890	8930	8930	8930	8930	0
429	20250509	114900	153607890	8930	8930	8930	8930	0
430	20250509	114800	153607890	8930	8930	8930	8930	0
431	20250509	114700	153607890	8930	8930	8930	8930	1
432	20250509	114600	153598960	8940	8940	8940	8940	0
433	20250509	114500	153598960	8940	8940	8940	8940	0
434	20250509	114400	153598960	8940	8940	8940	8940	0
435	20250509	114300	153598960	8940	8940	8940	8940	0
436	20250509	114200	153598960	8940	8940	8940	8940	0
437	20250509	114100	153598960	8940	8940	8940	8940	0
438	20250509	114000	153598960	8940	8940	8940	8940	0
439	20250509	113900	153598960	8940	8940	8940	8940	0
440	20250509	113800	153598960	8940	8940	8940	8940	0
441	20250509	113700	153598960	8940	8940	8940	8940	0
442	20250509	113600	153598960	8940	8940	8940	8940	0
443	20250509	113500	153598960	8940	8940	8940	8940	0
444	20250509	113400	153598960	8940	8940	8940	8940	0
445	20250509	113300	153598960	8940	8940	8940	8940	0
446	20250509	113200	153598960	8940	8940	8940	8940	0
447	20250509	113100	153598960	8940	8940	8940	8940	0
448	20250509	113000	153598960	8940	8940	8940	8940	0
449	20250509	112900	153598960	8940	8940	8940	8940	0
450	20250509	112800	153598960	8940	8940	8940	8940	0
451	20250509	112700	153598960	8940	8940	8940	8940	0
452	20250509	112600	153598960	8940	8940	8940	8940	0
453	20250509	112500	153598960	8940	8940	8940	8940	0
454	20250509	112400	153598960	8940	8940	8940	8940	0
455	20250509	112300	153598960	8940	8940	8940	8940	0
456	20250509	112200	153598960	8940	8940	8940	8940	0
457	20250509	112100	153598960	8940	8940	8940	8940	0
458	20250509	112000	153598960	8940	8940	8940	8940	0
459	20250509	111900	153598960	8940	8940	8940	8940	0
460	20250509	111800	153598960	8940	8940	8940	8940	0
461	20250509	111700	153598960	8940	8940	8940	8940	22
462	20250509	111600	153402280	8940	8940	8940	8940	1
463	20250509	111500	153393340	8930	8930	8930	8930	0
464	20250509	111400	153393340	8930	8930	8930	8930	0
465	20250509	111300	153393340	8930	8930	8930	8930	14
466	20250509	111200	153268320	8930	8930	8930	8930	0
467	20250509	111100	153268320	8930	8930	8930	8930	0
468	20250509	111000	153268320	8930	8930	8930	8930	0
469	20250509	110900	153268320	8930	8930	8930	8930	0
470	20250509	110800	153268320	8930	8930	8930	8930	0
471	20250509	110700	153268320	8930	8930	8930	8930	0
472	20250509	110600	153268320	8930	8930	8930	8930	0
473	20250509	110500	153268320	8930	8930	8930	8930	0
474	20250509	110400	153268320	8930	8930	8930	8930	0
475	20250509	110300	153268320	8930	8930	8930	8930	0
476	20250509	110200	153268320	8930	8930	8930	8930	137
477	20250509	110100	152044910	8940	8940	8940	8940	0
478	20250509	110000	152044910	8940	8940	8940	8940	0
479	20250509	105900	152044910	8940	8940	8940	8940	0
480	20250509	105800	152044910	8940	8940	8940	8940	0
481	20250509	105700	152044910	8940	8940	8940	8940	0
482	20250509	105600	152044910	8940	8940	8940	8940	0
483	20250509	105500	152044910	8940	8940	8940	8940	1
484	20250509	105400	152035970	8930	8930	8930	8930	0
485	20250509	105300	152035970	8930	8930	8930	8930	0
486	20250509	105200	152035970	8930	8930	8930	8930	101
487	20250509	105100	151134040	8930	8930	8930	8930	0
488	20250509	105000	151134040	8930	8930	8930	8930	0
489	20250509	104900	151134040	8930	8930	8930	8930	0
490	20250509	104800	151134040	8930	8930	8930	8930	0
491	20250509	104700	151134040	8930	8930	8930	8930	0
492	20250509	104600	151134040	8930	8930	8930	8930	0
493	20250509	104500	151134040	8930	8930	8930	8930	0
494	20250509	104400	151134040	8930	8930	8930	8930	0
495	20250509	104300	151134040	8930	8930	8930	8930	0
496	20250509	104200	151134040	8930	8930	8930	8930	0
497	20250509	104100	151134040	8930	8930	8930	8930	0
498	20250509	104000	151134040	8930	8930	8930	8930	0
499	20250509	103900	151134040	8930	8930	8930	8930	0
500	20250509	103800	151134040	8930	8930	8930	8930	0
501	20250509	103700	151134040	8930	8930	8930	8930	0
502	20250509	103600	151134040	8930	8930	8930	8930	0
503	20250509	103500	151134040	8930	8930	8930	8930	0
504	20250509	103400	151134040	8930	8930	8930	8930	0
505	20250509	103300	151134040	8930	8930	8930	8930	0
506	20250509	103200	151134040	8930	8930	8930	8930	0
507	20250509	103100	151134040	8930	8930	8930	8930	0
508	20250509	103000	151134040	8930	8930	8930	8930	0
509	20250509	102900	151134040	8930	8930	8930	8930	0
510	20250509	102800	151134040	8930	8930	8930	8930	0
511	20250509	102700	151134040	8930	8930	8930	8930	56
512	20250509	102600	150633960	8930	8930	8930	8930	0
513	20250509	102500	150633960	8930	8930	8930	8930	0
514	20250509	102400	150633960	8930	8930	8930	8930	0
515	20250509	102300	150633960	8930	8930	8930	8930	0
516	20250509	102200	150633960	8930	8930	8930	8930	0
517	20250509	102100	150633960	8930	8930	8930	8930	2612
518	20250509	102000	127308800	8930	8930	8930	8930	0
519	20250509	101900	127308800	8930	8930	8930	8930	0
520	20250509	101800	127308800	8930	8930	8930	8930	0
521	20250509	101700	127308800	8930	8930	8930	8930	0
522	20250509	101600	127308800	8930	8930	8930	8930	1
523	20250509	101500	127299870	8930	8930	8930	8930	0
524	20250509	101400	127299870	8930	8930	8930	8930	0
525	20250509	101300	127299870	8930	8930	8930	8930	0
526	20250509	101200	127299870	8930	8930	8930	8930	1841
527	20250509	101100	110859740	8930	8930	8930	8930	0
528	20250509	101000	110859740	8930	8930	8930	8930	0
529	20250509	100900	110859740	8930	8930	8930	8930	0
530	20250509	100800	110859740	8930	8930	8930	8930	0
531	20250509	100700	110859740	8930	8930	8930	8930	0
532	20250509	100600	110859740	8930	8930	8930	8930	0
533	20250509	100500	110859740	8930	8930	8930	8930	0
534	20250509	100400	110859740	8930	8930	8930	8930	0
535	20250509	100300	110859740	8930	8930	8930	8930	0
536	20250509	100200	110859740	8930	8930	8930	8930	0
537	20250509	100100	110859740	8930	8930	8930	8930	0
538	20250509	100000	110859740	8930	8930	8930	8930	0
539	20250509	095900	110859740	8930	8930	8930	8930	0
540	20250509	095800	110859740	8930	8930	8930	8930	0
541	20250509	095700	110859740	8930	8930	8930	8930	0
542	20250509	095600	110859740	8930	8930	8930	8930	0
543	20250509	095500	110859740	8930	8930	8930	8930	0
544	20250509	095400	110859740	8930	8930	8930	8930	0
545	20250509	095300	110859740	8930	8930	8930	8930	0
546	20250509	095200	110859740	8930	8930	8930	8930	0
547	20250509	095100	110859740	8930	8930	8930	8930	150
548	20250509	095000	109520240	8950	8950	8950	8950	0
549	20250509	094900	109520240	8950	8950	8950	8950	0
550	20250509	094800	109520240	8950	8950	8950	8950	0
551	20250509	094700	109520240	8950	8950	8950	8950	0
552	20250509	094600	109520240	8950	8950	8950	8950	0
553	20250509	094500	109520240	8950	8950	8950	8950	0
554	20250509	094400	109520240	8950	8930	8950	8930	124
555	20250509	094300	108412880	8950	8950	8950	8950	0
556	20250509	094200	108412880	8950	8950	8950	8950	0
557	20250509	094100	108412880	8950	8950	8950	8950	0
558	20250509	094000	108412880	8950	8950	8950	8950	0
559	20250509	093900	108412880	8950	8950	8950	8950	0
560	20250509	093800	108412880	8950	8950	8950	8950	0
561	20250509	093700	108412880	8950	8950	8950	8950	0
562	20250509	093600	108412880	8950	8950	8950	8950	0
563	20250509	093500	108412880	8950	8950	8950	8950	0
564	20250509	093400	108412880	8950	8950	8950	8950	0
565	20250509	093300	108412880	8950	8950	8950	8950	1
566	20250509	093200	108403930	8950	8950	8950	8950	0
567	20250509	093100	108403930	8950	8950	8950	8950	0
568	20250509	093000	108403930	8950	8950	8950	8950	10
569	20250509	092900	108314430	8950	8950	8950	8950	1107
570	20250509	092800	98406780	8950	8950	8950	8950	0
571	20250509	092700	98406780	8950	8950	8950	8950	1
572	20250509	092600	98397830	8950	8950	8950	8950	34
573	20250509	092500	98093530	8950	8940	8950	8940	689
574	20250509	092400	91926990	8940	8940	8940	8940	0
575	20250509	092300	91926990	8940	8940	8940	8940	100
576	20250509	092200	91032990	8930	8930	8930	8930	9943
577	20250509	092100	2242000	8940	8940	8940	8940	0
578	20250509	092000	2242000	8940	8940	8940	8940	56
579	20250509	091900	1741360	8940	8940	8940	8940	0
580	20250509	091800	1741360	8940	8940	8940	8940	0
581	20250509	091700	1741360	8940	8940	8940	8940	0
582	20250509	091600	1741360	8940	8940	8940	8940	0
583	20250509	091500	1741360	8940	8940	8940	8940	0
584	20250509	091400	1741360	8940	8940	8940	8940	0
585	20250509	091300	1741360	8940	8940	8940	8940	0
586	20250509	091200	1741360	8940	8940	8940	8940	1
587	20250509	091100	1732420	8930	8930	8930	8930	0
588	20250509	091000	1732420	8930	8930	8930	8930	0
589	20250509	090900	1732420	8930	8930	8930	8930	0
590	20250509	090800	1732420	8930	8930	8930	8930	7
591	20250509	090700	1669910	8930	8930	8930	8930	0
592	20250509	090600	1669910	8930	8930	8930	8930	20
593	20250509	090500	1491310	8930	8930	8930	8930	0
594	20250509	090400	1491310	8930	8930	8930	8930	0
595	20250509	090300	1491310	8930	8930	8930	8930	11
596	20250509	090200	1393080	8930	8930	8930	8930	0
597	20250509	090100	1393080	8930	8930	8930	8930	0
598	20250509	090000	1393080	8930	8930	8930	8930	156