KissMeData/054800/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	192100	12443110	9090	9090	9090	9090	9
3	20250509	192000	12443110	9090	9090	9090	9090	0
4	20250509	191900	12443110	9090	9090	9090	9090	0
5	20250509	191800	12443110	9090	9090	9090	9090	0
6	20250509	191700	12443110	9090	9090	9090	9090	0
7	20250509	191600	12443110	9090	9090	9090	9090	0
8	20250509	191500	12443110	9090	9090	9090	9090	0
9	20250509	191400	12443110	9090	9090	9090	9090	0
10	20250509	191300	12443110	9090	9090	9090	9090	0
11	20250509	191200	12443110	9090	9090	9090	9090	0
12	20250509	191100	12443110	9090	9090	9090	9090	0
13	20250509	191000	12443110	9090	9090	9090	9090	0
14	20250509	190900	12443110	9090	9090	9090	9090	0
15	20250509	190800	12443110	9090	9090	9090	9090	0
16	20250509	190700	12443110	9090	9090	9090	9090	0
17	20250509	190600	12443110	9090	9090	9090	9090	0
18	20250509	190500	12443110	9090	9090	9090	9090	0
19	20250509	190400	12443110	9090	9090	9090	9090	0
20	20250509	190300	12443110	9090	9090	9090	9090	0
21	20250509	190200	12443110	9090	9090	9090	9090	0
22	20250509	190100	12443110	9090	9090	9090	9090	0
23	20250509	190000	12443110	9090	9090	9090	9090	0
24	20250509	185900	12443110	9090	9090	9090	9090	0
25	20250509	185800	12443110	9090	9090	9090	9090	0
26	20250509	185700	12443110	9090	9090	9090	9090	0
27	20250509	185600	12443110	9090	9090	9090	9090	0
28	20250509	185500	12443110	9090	9090	9090	9090	0
29	20250509	185400	12443110	9090	9090	9090	9090	0
30	20250509	185300	12443110	9090	9090	9090	9090	0
31	20250509	185200	12443110	9090	9090	9090	9090	0
32	20250509	185100	12443110	9090	9090	9090	9090	9
33	20250509	185000	12443110	9090	9090	9090	9090	0
34	20250509	184900	12443110	9090	9090	9090	9090	0
35	20250509	184800	12443110	9090	9090	9090	9090	0
36	20250509	184700	12443110	9090	9090	9090	9090	0
37	20250509	184600	12443110	9090	9090	9090	9090	0
38	20250509	184500	12443110	9090	9090	9090	9090	0
39	20250509	184400	12443110	9090	9090	9090	9090	0
40	20250509	184300	12443110	9090	9090	9090	9090	0
41	20250509	184200	12443110	9090	9090	9090	9090	0
42	20250509	184100	12443110	9090	9090	9090	9090	0
43	20250509	184000	12443110	9090	9090	9090	9090	0
44	20250509	183900	12443110	9090	9090	9090	9090	0
45	20250509	183800	12443110	9090	9090	9090	9090	0
46	20250509	183700	12443110	9090	9090	9090	9090	0
47	20250509	183600	12443110	9090	9090	9090	9090	0
48	20250509	183500	12443110	9090	9090	9090	9090	0
49	20250509	183400	12443110	9090	9090	9090	9090	0
50	20250509	183300	12443110	9090	9090	9090	9090	0
51	20250509	183200	12443110	9090	9090	9090	9090	0
52	20250509	183100	12443110	9090	9090	9090	9090	0
53	20250509	183000	12443110	9090	9090	9090	9090	0
54	20250509	182900	12443110	9090	9090	9090	9090	0
55	20250509	182800	12443110	9090	9090	9090	9090	0
56	20250509	182700	12443110	9090	9090	9090	9090	0
57	20250509	182600	12443110	9090	9090	9090	9090	0
58	20250509	182500	12443110	9090	9090	9090	9090	0
59	20250509	182400	12443110	9090	9090	9090	9090	0
60	20250509	182300	12443110	9090	9090	9090	9090	0
61	20250509	182200	12443110	9090	9090	9090	9090	0
62	20250509	182100	12443110	9090	9090	9090	9090	9
63	20250509	182000	12443110	9090	9090	9090	9090	0
64	20250509	181900	12443110	9090	9090	9090	9090	0
65	20250509	181800	12443110	9090	9090	9090	9090	0
66	20250509	181700	12443110	9090	9090	9090	9090	0
67	20250509	181600	12443110	9090	9090	9090	9090	0
68	20250509	181500	12443110	9090	9090	9090	9090	0
69	20250509	181400	12443110	9090	9090	9090	9090	0
70	20250509	181300	12443110	9090	9090	9090	9090	0
71	20250509	181200	12443110	9090	9090	9090	9090	0
72	20250509	181100	12443110	9090	9090	9090	9090	0
73	20250509	181000	12443110	9090	9090	9090	9090	0
74	20250509	180900	12443110	9090	9090	9090	9090	0
75	20250509	180800	12443110	9090	9090	9090	9090	0
76	20250509	180700	12443110	9090	9090	9090	9090	0
77	20250509	180600	12443110	9090	9090	9090	9090	0
78	20250509	180500	12443110	9090	9090	9090	9090	0
79	20250509	180400	12443110	9090	9090	9090	9090	0
80	20250509	180300	12443110	9090	9090	9090	9090	0
81	20250509	180200	12443110	9090	9090	9090	9090	0
82	20250509	180100	12443110	9090	9090	9090	9090	0
83	20250509	180000	12443110	9090	9090	9090	9090	0
84	20250509	175900	12443110	9090	9090	9090	9090	0
85	20250509	175800	12443110	9090	9090	9090	9090	0
86	20250509	175700	12443110	9090	9090	9090	9090	0
87	20250509	175600	12443110	9090	9090	9090	9090	0
88	20250509	175500	12443110	9090	9090	9090	9090	0
89	20250509	175400	12443110	9090	9090	9090	9090	0
90	20250509	175300	12443110	9090	9090	9090	9090	0
91	20250509	175200	12443110	9090	9090	9090	9090	0
92	20250509	175100	12443110	9090	9090	9090	9090	9
93	20250509	175000	12443110	9090	9090	9090	9090	0
94	20250509	174900	12443110	9090	9090	9090	9090	0
95	20250509	174800	12443110	9090	9090	9090	9090	0
96	20250509	174700	12443110	9090	9090	9090	9090	0
97	20250509	174600	12443110	9090	9090	9090	9090	0
98	20250509	174500	12443110	9090	9090	9090	9090	0
99	20250509	174400	12443110	9090	9090	9090	9090	0
100	20250509	174300	12443110	9090	9090	9090	9090	0
101	20250509	174200	12443110	9090	9090	9090	9090	0
102	20250509	174100	12443110	9090	9090	9090	9090	0
103	20250509	174000	12443110	9090	9090	9090	9090	0
104	20250509	173900	12443110	9090	9090	9090	9090	0
105	20250509	173800	12443110	9090	9090	9090	9090	0
106	20250509	173700	12443110	9090	9090	9090	9090	0
107	20250509	173600	12443110	9090	9090	9090	9090	0
108	20250509	173500	12443110	9090	9090	9090	9090	0
109	20250509	173400	12443110	9090	9090	9090	9090	0
110	20250509	173300	12443110	9090	9090	9090	9090	0
111	20250509	173200	12443110	9090	9090	9090	9090	0
112	20250509	173100	12443110	9090	9090	9090	9090	0
113	20250509	173000	12443110	9090	9090	9090	9090	0
114	20250509	172900	12443110	9090	9090	9090	9090	0
115	20250509	172800	12443110	9090	9090	9090	9090	0
116	20250509	172700	12443110	9090	9090	9090	9090	0
117	20250509	172600	12443110	9090	9090	9090	9090	0
118	20250509	172500	12443110	9090	9090	9090	9090	0
119	20250509	172400	12443110	9090	9090	9090	9090	0
120	20250509	172300	12443110	9090	9090	9090	9090	0
121	20250509	172200	12443110	9090	9090	9090	9090	0
122	20250509	172100	12443110	9090	9090	9090	9090	9
123	20250509	172000	12443110	9090	9090	9090	9090	0
124	20250509	171900	12443110	9090	9090	9090	9090	0
125	20250509	171800	12443110	9090	9090	9090	9090	0
126	20250509	171700	12443110	9090	9090	9090	9090	0
127	20250509	171600	12443110	9090	9090	9090	9090	0
128	20250509	171500	12443110	9090	9090	9090	9090	0
129	20250509	171400	12443110	9090	9090	9090	9090	0
130	20250509	171300	12443110	9090	9090	9090	9090	0
131	20250509	171200	12443110	9090	9090	9090	9090	0
132	20250509	171100	12443110	9090	9090	9090	9090	0
133	20250509	171000	12443110	9090	9090	9090	9090	0
134	20250509	170900	12443110	9090	9090	9090	9090	0
135	20250509	170800	12443110	9090	9090	9090	9090	0
136	20250509	170700	12443110	9090	9090	9090	9090	0
137	20250509	170600	12443110	9090	9090	9090	9090	0
138	20250509	170500	12443110	9090	9090	9090	9090	0
139	20250509	170400	12443110	9090	9090	9090	9090	0
140	20250509	170300	12443110	9090	9090	9090	9090	0
141	20250509	170200	12443110	9090	9090	9090	9090	0
142	20250509	170100	12443110	9090	9090	9090	9090	0
143	20250509	170000	12443110	9090	9090	9090	9090	0
144	20250509	165900	12443110	9090	9090	9090	9090	0
145	20250509	165800	12443110	9090	9090	9090	9090	0
146	20250509	165700	12443110	9090	9090	9090	9090	0
147	20250509	165600	12443110	9090	9090	9090	9090	0
148	20250509	165500	12443110	9090	9090	9090	9090	0
149	20250509	165400	12443110	9090	9090	9090	9090	0
150	20250509	165300	12443110	9090	9090	9090	9090	0
151	20250509	165200	12443110	9090	9090	9090	9090	0
152	20250509	165100	12443110	9090	9090	9090	9090	9
153	20250509	165000	12443110	9090	9090	9090	9090	0
154	20250509	164900	12443110	9090	9090	9090	9090	0
155	20250509	164800	12443110	9090	9090	9090	9090	0
156	20250509	164700	12443110	9090	9090	9090	9090	0
157	20250509	164600	12443110	9090	9090	9090	9090	0
158	20250509	164500	12443110	9090	9090	9090	9090	0
159	20250509	164400	12443110	9090	9090	9090	9090	0
160	20250509	164300	12443110	9090	9090	9090	9090	0
161	20250509	164200	12443110	9090	9090	9090	9090	0
162	20250509	164100	12443110	9090	9090	9090	9090	0
163	20250509	164000	12443110	9090	9090	9090	9090	0
164	20250509	163900	12443110	9090	9090	9090	9090	0
165	20250509	163800	12443110	9090	9090	9090	9090	0
166	20250509	163700	12443110	9090	9090	9090	9090	0
167	20250509	163600	12443110	9090	9090	9090	9090	0
168	20250509	163500	12443110	9090	9090	9090	9090	0
169	20250509	163400	12443110	9090	9090	9090	9090	0
170	20250509	163300	12443110	9090	9090	9090	9090	0
171	20250509	163200	12443110	9090	9090	9090	9090	0
172	20250509	163100	12443110	9090	9090	9090	9090	0
173	20250509	163000	12443110	9090	9090	9090	9090	0
174	20250509	162900	12443110	9090	9090	9090	9090	0
175	20250509	162800	12443110	9090	9090	9090	9090	0
176	20250509	162700	12443110	9090	9090	9090	9090	0
177	20250509	162600	12443110	9090	9090	9090	9090	0
178	20250509	162500	12443110	9090	9090	9090	9090	0
179	20250509	162400	12443110	9090	9090	9090	9090	0
180	20250509	162300	12443110	9090	9090	9090	9090	0
181	20250509	162200	12443110	9090	9090	9090	9090	0
182	20250509	162100	12443110	9090	9090	9090	9090	9
183	20250509	162000	12443110	9090	9090	9090	9090	0
184	20250509	161900	12443110	9090	9090	9090	9090	0
185	20250509	161800	12443110	9090	9090	9090	9090	0
186	20250509	161700	12443110	9090	9090	9090	9090	0
187	20250509	161600	12443110	9090	9090	9090	9090	0
188	20250509	161500	12443110	9090	9090	9090	9090	0
189	20250509	161400	12443110	9090	9090	9090	9090	0
190	20250509	161300	12443110	9090	9090	9090	9090	0
191	20250509	161200	12443110	9090	9090	9090	9090	0
192	20250509	161100	12443110	9090	9090	9090	9090	0
193	20250509	161000	12443110	9090	9090	9090	9090	0
194	20250509	160900	12443110	9090	9090	9090	9090	0
195	20250509	160800	12443110	9090	9090	9090	9090	0
196	20250509	160700	12443110	9090	9090	9090	9090	0
197	20250509	160600	12443110	9090	9090	9090	9090	0
198	20250509	160500	12443110	9090	9090	9090	9090	0
199	20250509	160400	12443110	9090	9090	9090	9090	0
200	20250509	160300	12443110	9090	9090	9090	9090	0
201	20250509	160200	12443110	9090	9090	9090	9090	0
202	20250509	160100	12443110	9090	9090	9090	9090	0
203	20250509	160000	12443110	9090	9090	9090	9090	0
204	20250509	155900	12443110	9090	9090	9090	9090	0
205	20250509	155800	12443110	9090	9090	9090	9090	0
206	20250509	155700	12443110	9090	9090	9090	9090	0
207	20250509	155600	12443110	9090	9090	9090	9090	0
208	20250509	155500	12443110	9090	9090	9090	9090	0
209	20250509	155400	12443110	9090	9090	9090	9090	0
210	20250509	155300	12443110	9090	9090	9090	9090	0
211	20250509	155200	12443110	9090	9090	9090	9090	0
212	20250509	155100	12443110	9090	9090	9090	9090	9
213	20250509	155000	12443110	9090	9090	9090	9090	0
214	20250509	154900	12443110	9090	9090	9090	9090	0
215	20250509	154800	12443110	9090	9090	9090	9090	0
216	20250509	154700	12443110	9090	9090	9090	9090	0
217	20250509	154600	12443110	9090	9090	9090	9090	0
218	20250509	154500	12443110	9090	9090	9090	9090	0
219	20250509	154400	12443110	9090	9090	9090	9090	0
220	20250509	154300	12443110	9090	9090	9090	9090	0
221	20250509	154200	12443110	9090	9090	9090	9090	0
222	20250509	154100	12443110	9090	9090	9090	9090	0
223	20250509	154000	12443110	9090	9090	9090	9090	0
224	20250509	153900	12443110	9090	9090	9090	9090	0
225	20250509	153800	12443110	9090	9090	9090	9090	0
226	20250509	153700	12443110	9090	9090	9090	9090	0
227	20250509	153600	12443110	9090	9090	9090	9090	0
228	20250509	153500	12443110	9090	9090	9090	9090	0
229	20250509	153400	12443110	9090	9090	9090	9090	0
230	20250509	153300	12443110	9090	9090	9090	9090	0
231	20250509	153200	12443110	9090	9090	9090	9090	0
232	20250509	153100	12443110	9090	9090	9090	9090	0
233	20250509	153000	12443110	9090	9090	9090	9090	9
234	20250509	152900	12361300	9090	9090	9090	9090	0
235	20250509	152800	12361300	9090	9090	9090	9090	0
236	20250509	152700	12361300	9090	9090	9090	9090	0
237	20250509	152600	12361300	9090	9090	9090	9090	0
238	20250509	152500	12361300	9090	9090	9090	9090	0
239	20250509	152400	12361300	9090	9090	9090	9090	0
240	20250509	152300	12361300	9090	9090	9090	9090	0
241	20250509	152200	12361300	9090	9090	9090	9090	0
242	20250509	152100	12361300	9090	9090	9090	9090	0
243	20250509	152000	12361300	9090	9090	9090	9090	0
244	20250509	151900	12361300	9090	9090	9090	9090	0
245	20250509	151800	12361300	9090	9090	9090	9090	0
246	20250509	151700	12361300	9090	9090	9090	9090	6
247	20250509	151600	12306760	9090	9090	9090	9060	4
248	20250509	151500	12270460	9090	9090	9090	9090	0
249	20250509	151400	12270460	9090	9090	9090	9090	0
250	20250509	151300	12270460	9090	9090	9090	9090	0
251	20250509	151200	12270460	9090	9090	9090	9090	0
252	20250509	151100	12270460	9090	9090	9090	9090	0
253	20250509	151000	12270460	9090	9090	9090	9090	0
254	20250509	150900	12270460	9090	9090	9090	9090	0
255	20250509	150800	12270460	9090	9090	9090	9090	0
256	20250509	150700	12270460	9090	9090	9090	9090	0
257	20250509	150600	12270460	9090	9090	9090	9090	0
258	20250509	150500	12270460	9090	9070	9090	9070	2
259	20250509	150400	12252300	9090	9090	9090	9090	0
260	20250509	150300	12252300	9090	9090	9090	9090	0
261	20250509	150200	12252300	9090	9090	9090	9090	0
262	20250509	150100	12252300	9090	9090	9090	9090	0
263	20250509	150000	12252300	9090	9090	9090	9090	0
264	20250509	145900	12252300	9090	9090	9090	9090	0
265	20250509	145800	12252300	9090	9090	9090	9090	0
266	20250509	145700	12252300	9090	9090	9090	9090	0
267	20250509	145600	12252300	9090	9090	9090	9090	0
268	20250509	145500	12252300	9090	9090	9090	9090	0
269	20250509	145400	12252300	9090	9090	9090	9080	29
270	20250509	145300	11988805	9075	9075	9075	9075	0
271	20250509	145200	11988805	9075	9075	9075	9075	0
272	20250509	145100	11988805	9075	9075	9075	9075	0
273	20250509	145000	11988805	9075	9075	9075	9075	0
274	20250509	144900	11988805	9075	9075	9075	9075	0
275	20250509	144800	11988805	9075	9075	9075	9075	0
276	20250509	144700	11988805	9075	9075	9075	9075	1
277	20250509	144600	11979730	9090	9090	9090	9090	19
278	20250509	144500	11807020	9090	9085	9090	9085	35
279	20250509	144400	11489010	9090	9090	9090	9090	0
280	20250509	144300	11489010	9090	9090	9090	9090	0
281	20250509	144200	11489010	9090	9090	9090	9090	0
282	20250509	144100	11489010	9090	9090	9090	9090	0
283	20250509	144000	11489010	9090	9090	9090	9090	0
284	20250509	143900	11489010	9090	9090	9090	9090	0
285	20250509	143800	11489010	9090	9090	9090	9090	0
286	20250509	143700	11489010	9090	9090	9090	9090	0
287	20250509	143600	11489010	9090	9090	9090	9090	0
288	20250509	143500	11489010	9090	9090	9090	9090	0
289	20250509	143400	11489010	9090	9090	9090	9090	0
290	20250509	143300	11489010	9090	9090	9090	9090	0
291	20250509	143200	11489010	9090	9090	9090	9090	0
292	20250509	143100	11489010	9090	9090	9090	9090	0
293	20250509	143000	11489010	9090	9090	9090	9090	0
294	20250509	142900	11489010	9090	9090	9090	9090	0
295	20250509	142800	11489010	9090	9090	9090	9090	0
296	20250509	142700	11489010	9090	9090	9090	9090	0
297	20250509	142600	11489010	9090	9090	9090	9090	0
298	20250509	142500	11489010	9090	9090	9090	9090	0
299	20250509	142400	11489010	9090	9090	9090	9090	0
300	20250509	142300	11489010	9090	9090	9090	9090	0
301	20250509	142200	11489010	9090	9090	9090	9090	0
302	20250509	142100	11489010	9090	9090	9090	9090	0
303	20250509	142000	11489010	9090	9090	9090	9090	0
304	20250509	141900	11489010	9090	9090	9090	9090	0
305	20250509	141800	11489010	9090	9090	9090	9090	0
306	20250509	141700	11489010	9090	9090	9090	9090	0
307	20250509	141600	11489010	9090	9090	9090	9090	0
308	20250509	141500	11489010	9090	9090	9090	9090	0
309	20250509	141400	11489010	9090	9090	9090	9090	0
310	20250509	141300	11489010	9090	9090	9090	9090	0
311	20250509	141200	11489010	9090	9090	9090	9090	0
312	20250509	141100	11489010	9090	9090	9090	9090	0
313	20250509	141000	11489010	9090	9090	9090	9090	0
314	20250509	140900	11489010	9090	9090	9090	9090	0
315	20250509	140800	11489010	9090	9090	9090	9090	0
316	20250509	140700	11489010	9090	9090	9090	9090	0
317	20250509	140600	11489010	9090	9090	9090	9090	0
318	20250509	140500	11489010	9090	9090	9090	9090	0
319	20250509	140400	11489010	9090	9090	9090	9090	0
320	20250509	140300	11489010	9090	9090	9090	9090	0
321	20250509	140200	11489010	9090	9090	9090	9090	0
322	20250509	140100	11489010	9090	9090	9090	9090	0
323	20250509	140000	11489010	9090	9090	9090	9090	0
324	20250509	135900	11489010	9090	9090	9090	9090	0
325	20250509	135800	11489010	9090	9090	9090	9090	0
326	20250509	135700	11489010	9090	9050	9090	9050	41
327	20250509	135600	11117640	9090	9090	9090	9090	0
328	20250509	135500	11117640	9090	9090	9090	9090	0
329	20250509	135400	11117640	9090	9090	9090	9090	0
330	20250509	135300	11117640	9090	9090	9090	9090	0
331	20250509	135200	11117640	9090	9090	9090	9090	0
332	20250509	135100	11117640	9090	9090	9090	9090	0
333	20250509	135000	11117640	9090	9090	9090	9090	0
334	20250509	134900	11117640	9090	9090	9090	9090	0
335	20250509	134800	11117640	9090	9090	9090	9090	2
336	20250509	134700	11099460	9090	9090	9090	9090	0
337	20250509	134600	11099460	9090	9090	9090	9090	0
338	20250509	134500	11099460	9090	9090	9090	9090	0
339	20250509	134400	11099460	9090	9090	9090	9090	0
340	20250509	134300	11099460	9090	9090	9090	9090	0
341	20250509	134200	11099460	9090	9090	9090	9090	0
342	20250509	134100	11099460	9090	9090	9090	9090	0
343	20250509	134000	11099460	9090	9090	9090	9090	0
344	20250509	133900	11099460	9090	9090	9090	9090	0
345	20250509	133800	11099460	9090	9090	9090	9090	0
346	20250509	133700	11099460	9090	9090	9090	9090	0
347	20250509	133600	11099460	9090	9090	9090	9090	0
348	20250509	133500	11099460	9090	9090	9090	9090	0
349	20250509	133400	11099460	9090	9090	9090	9090	0
350	20250509	133300	11099460	9090	9090	9090	9090	0
351	20250509	133200	11099460	9090	9090	9090	9090	0
352	20250509	133100	11099460	9090	9090	9090	9090	0
353	20250509	133000	11099460	9090	9090	9090	9090	0
354	20250509	132900	11099460	9090	9040	9090	9040	46
355	20250509	132800	10683170	9090	9090	9090	9090	0
356	20250509	132700	10683170	9090	9090	9090	9090	0
357	20250509	132600	10683170	9090	9090	9090	9090	0
358	20250509	132500	10683170	9090	9090	9090	9090	0
359	20250509	132400	10683170	9090	9090	9090	9090	0
360	20250509	132300	10683170	9090	9090	9090	9090	0
361	20250509	132200	10683170	9090	9090	9090	9090	0
362	20250509	132100	10683170	9090	9090	9090	9090	0
363	20250509	132000	10683170	9090	9090	9090	9090	0
364	20250509	131900	10683170	9090	9090	9090	9090	0
365	20250509	131800	10683170	9090	9090	9090	9090	0
366	20250509	131700	10683170	9090	9090	9090	9090	0
367	20250509	131600	10683170	9090	9040	9090	9040	16
368	20250509	131500	10538380	9050	9050	9050	9050	0
369	20250509	131400	10538380	9050	9090	9090	9050	3
370	20250509	131300	10511150	9050	9050	9050	9050	0
371	20250509	131200	10511150	9050	9050	9050	9050	37
372	20250509	131100	10176300	9100	9100	9100	9060	152
373	20250509	131000	8793580	9100	9090	9100	9090	558
374	20250509	130900	3716780	9090	9090	9090	9090	0
375	20250509	130800	3716780	9090	9090	9090	9090	0
376	20250509	130700	3716780	9090	9070	9090	9070	69
377	20250509	130600	3090180	9080	9080	9080	9080	0
378	20250509	130500	3090180	9080	9080	9080	9080	0
379	20250509	130400	3090180	9080	9080	9080	9080	0
380	20250509	130300	3090180	9080	9080	9080	9080	0
381	20250509	130200	3090180	9080	9070	9080	9070	6
382	20250509	130100	3035750	9080	9080	9080	9080	0
383	20250509	130000	3035750	9080	9080	9080	9080	0
384	20250509	125900	3035750	9080	9080	9080	9080	0
385	20250509	125800	3035750	9080	9070	9080	9070	104
386	20250509	125700	2092260	9070	9070	9070	9070	0
387	20250509	125600	2092260	9070	9070	9070	9070	12
388	20250509	125500	1983420	9070	9070	9070	9070	0
389	20250509	125400	1983420	9070	9070	9070	9070	0
390	20250509	125300	1983420	9070	9070	9070	9070	0
391	20250509	125200	1983420	9070	9070	9070	9070	0
392	20250509	125100	1983420	9070	9070	9070	9070	0
393	20250509	125000	1983420	9070	9070	9070	9070	0
394	20250509	124900	1983420	9070	9070	9070	9070	0
395	20250509	124800	1983420	9070	9070	9070	9070	0
396	20250509	124700	1983420	9070	9070	9070	9070	0
397	20250509	124600	1983420	9070	9070	9070	9070	0
398	20250509	124500	1983420	9070	9070	9070	9070	0
399	20250509	124400	1983420	9070	9070	9070	9070	0
400	20250509	124300	1983420	9070	9070	9070	9070	0
401	20250509	124200	1983420	9070	9070	9070	9070	0
402	20250509	124100	1983420	9070	9070	9070	9070	0
403	20250509	124000	1983420	9070	9070	9070	9070	0
404	20250509	123900	1983420	9070	9070	9070	9070	0
405	20250509	123800	1983420	9070	9070	9070	9070	0
406	20250509	123700	1983420	9070	9070	9070	9070	0
407	20250509	123600	1983420	9070	9070	9070	9070	0
408	20250509	123500	1983420	9070	9070	9070	9070	0
409	20250509	123400	1983420	9070	9070	9070	9070	0
410	20250509	123300	1983420	9070	9070	9070	9070	0
411	20250509	123200	1983420	9070	9070	9070	9070	0
412	20250509	123100	1983420	9070	9070	9070	9070	0
413	20250509	123000	1983420	9070	9070	9070	9070	0
414	20250509	122900	1983420	9070	9070	9070	9070	0
415	20250509	122800	1983420	9070	9070	9070	9070	0
416	20250509	122700	1983420	9070	9070	9070	9070	0
417	20250509	122600	1983420	9070	9060	9070	9060	33
418	20250509	122500	1684370	9070	9070	9070	9070	0
419	20250509	122400	1684370	9070	9070	9070	9070	0
420	20250509	122300	1684370	9070	9070	9070	9070	0
421	20250509	122200	1684370	9070	9070	9070	9070	0
422	20250509	122100	1684370	9070	9070	9070	9070	0
423	20250509	122000	1684370	9070	9070	9070	9070	0
424	20250509	121900	1684370	9070	9070	9070	9070	0
425	20250509	121800	1684370	9070	9070	9070	9070	0
426	20250509	121700	1684370	9070	9070	9070	9070	0
427	20250509	121600	1684370	9070	9070	9070	9070	0
428	20250509	121500	1684370	9070	9070	9070	9070	0
429	20250509	121400	1684370	9070	9070	9070	9070	0
430	20250509	121300	1684370	9070	9070	9070	9070	0
431	20250509	121200	1684370	9070	9070	9070	9070	0
432	20250509	121100	1684370	9070	9070	9070	9070	0
433	20250509	121000	1684370	9070	9070	9070	9070	0
434	20250509	120900	1684370	9070	9070	9070	9070	0
435	20250509	120800	1684370	9070	9070	9070	9070	0
436	20250509	120700	1684370	9070	9070	9070	9070	0
437	20250509	120600	1684370	9070	9070	9070	9070	0
438	20250509	120500	1684370	9070	9070	9070	9070	0
439	20250509	120400	1684370	9070	9070	9070	9070	0
440	20250509	120300	1684370	9070	9070	9070	9070	0
441	20250509	120200	1684370	9070	9070	9070	9070	0
442	20250509	120100	1684370	9070	9070	9070	9070	0
443	20250509	120000	1684370	9070	9070	9070	9070	0
444	20250509	115900	1684370	9070	9070	9070	9070	0
445	20250509	115800	1684370	9070	9070	9070	9070	0
446	20250509	115700	1684370	9070	9070	9070	9070	0
447	20250509	115600	1684370	9070	9070	9070	9070	0
448	20250509	115500	1684370	9070	9070	9070	9070	0
449	20250509	115400	1684370	9070	9070	9070	9070	0
450	20250509	115300	1684370	9070	9070	9070	9070	0
451	20250509	115200	1684370	9070	9070	9070	9070	0
452	20250509	115100	1684370	9070	9070	9070	9070	0
453	20250509	115000	1684370	9070	9070	9070	9070	0
454	20250509	114900	1684370	9070	9070	9070	9070	0
455	20250509	114800	1684370	9070	9070	9070	9070	0
456	20250509	114700	1684370	9070	9070	9070	9070	0
457	20250509	114600	1684370	9070	9070	9070	9070	0
458	20250509	114500	1684370	9070	9070	9070	9070	0
459	20250509	114400	1684370	9070	9070	9070	9070	0
460	20250509	114300	1684370	9070	9070	9070	9070	0
461	20250509	114200	1684370	9070	9070	9070	9070	0
462	20250509	114100	1684370	9070	9070	9070	9070	0
463	20250509	114000	1684370	9070	9070	9070	9070	0
464	20250509	113900	1684370	9070	9070	9070	9070	0
465	20250509	113800	1684370	9070	9070	9070	9070	0
466	20250509	113700	1684370	9070	9070	9070	9070	0
467	20250509	113600	1684370	9070	9070	9070	9070	0
468	20250509	113500	1684370	9070	9070	9070	9070	0
469	20250509	113400	1684370	9070	9070	9070	9070	0
470	20250509	113300	1684370	9070	9070	9070	9070	0
471	20250509	113200	1684370	9070	9070	9070	9070	0
472	20250509	113100	1684370	9070	9070	9070	9070	0
473	20250509	113000	1684370	9070	9070	9070	9070	0
474	20250509	112900	1684370	9070	9070	9070	9070	0
475	20250509	112800	1684370	9070	9070	9070	9070	0
476	20250509	112700	1684370	9070	9070	9070	9070	0
477	20250509	112600	1684370	9070	9070	9070	9070	0
478	20250509	112500	1684370	9070	9070	9070	9070	0
479	20250509	112400	1684370	9070	9070	9070	9070	12
480	20250509	112300	1575530	9070	9040	9070	9040	3
481	20250509	112200	1548380	9070	9070	9070	9070	0
482	20250509	112100	1548380	9070	9070	9070	9070	0
483	20250509	112000	1548380	9070	9070	9070	9070	0
484	20250509	111900	1548380	9070	9070	9070	9070	0
485	20250509	111800	1548380	9070	9070	9070	9070	0
486	20250509	111700	1548380	9070	9070	9070	9070	0
487	20250509	111600	1548380	9070	9070	9070	9070	0
488	20250509	111500	1548380	9070	9070	9070	9070	0
489	20250509	111400	1548380	9070	9070	9070	9070	0
490	20250509	111300	1548380	9070	9070	9070	9070	0
491	20250509	111200	1548380	9070	9070	9070	9070	0
492	20250509	111100	1548380	9070	9070	9070	9070	0
493	20250509	111000	1548380	9070	9070	9070	9070	0
494	20250509	110900	1548380	9070	9070	9070	9070	0
495	20250509	110800	1548380	9070	9070	9070	9070	0
496	20250509	110700	1548380	9070	9070	9070	9070	0
497	20250509	110600	1548380	9070	9070	9070	9070	0
498	20250509	110500	1548380	9070	9070	9070	9070	0
499	20250509	110400	1548380	9070	9070	9070	9070	0
500	20250509	110300	1548380	9070	9070	9070	9070	0
501	20250509	110200	1548380	9070	9070	9070	9070	0
502	20250509	110100	1548380	9070	9070	9070	9070	0
503	20250509	110000	1548380	9070	9070	9070	9070	0
504	20250509	105900	1548380	9070	9070	9070	9070	0
505	20250509	105800	1548380	9070	9070	9070	9070	0
506	20250509	105700	1548380	9070	9070	9070	9070	0
507	20250509	105600	1548380	9070	9070	9070	9070	0
508	20250509	105500	1548380	9070	9070	9070	9070	0
509	20250509	105400	1548380	9070	9070	9070	9070	0
510	20250509	105300	1548380	9070	9070	9070	9070	0
511	20250509	105200	1548380	9070	9070	9070	9070	0
512	20250509	105100	1548380	9070	9070	9070	9070	0
513	20250509	105000	1548380	9070	9070	9070	9070	0
514	20250509	104900	1548380	9070	9070	9070	9070	0
515	20250509	104800	1548380	9070	9070	9070	9070	14
516	20250509	104700	1421400	9070	9070	9070	9070	0
517	20250509	104600	1421400	9070	9070	9070	9070	0
518	20250509	104500	1421400	9070	9070	9070	9070	0
519	20250509	104400	1421400	9070	9070	9070	9070	0
520	20250509	104300	1421400	9070	9070	9070	9070	0
521	20250509	104200	1421400	9070	9070	9070	9070	0
522	20250509	104100	1421400	9070	9070	9070	9070	0
523	20250509	104000	1421400	9070	9070	9070	9070	0
524	20250509	103900	1421400	9070	9070	9070	9070	0
525	20250509	103800	1421400	9070	9070	9070	9070	0
526	20250509	103700	1421400	9070	9070	9070	9070	0
527	20250509	103600	1421400	9070	9070	9070	9070	0
528	20250509	103500	1421400	9070	9070	9070	9070	0
529	20250509	103400	1421400	9070	9070	9070	9070	0
530	20250509	103300	1421400	9070	9070	9070	9070	0
531	20250509	103200	1421400	9070	9070	9070	9070	0
532	20250509	103100	1421400	9070	9070	9070	9070	0
533	20250509	103000	1421400	9070	9070	9070	9070	0
534	20250509	102900	1421400	9070	9070	9070	9070	0
535	20250509	102800	1421400	9070	9070	9070	9070	0
536	20250509	102700	1421400	9070	9070	9070	9070	0
537	20250509	102600	1421400	9070	9070	9070	9070	0
538	20250509	102500	1421400	9070	9070	9070	9070	0
539	20250509	102400	1421400	9070	9070	9070	9070	0
540	20250509	102300	1421400	9070	9070	9070	9070	0
541	20250509	102200	1421400	9070	9070	9070	9070	0
542	20250509	102100	1421400	9070	9070	9070	9070	0
543	20250509	102000	1421400	9070	9070	9070	9070	0
544	20250509	101900	1421400	9070	9070	9070	9070	0
545	20250509	101800	1421400	9070	9070	9070	9070	0
546	20250509	101700	1421400	9070	9070	9070	9070	0
547	20250509	101600	1421400	9070	9070	9070	9070	0
548	20250509	101500	1421400	9070	9070	9070	9070	0
549	20250509	101400	1421400	9070	9070	9070	9070	0
550	20250509	101300	1421400	9070	9070	9070	9070	0
551	20250509	101200	1421400	9070	9070	9070	9070	0
552	20250509	101100	1421400	9070	9070	9070	9070	0
553	20250509	101000	1421400	9070	9040	9070	9040	7
554	20250509	100900	1358090	8990	8990	8990	8990	0
555	20250509	100800	1358090	8990	9030	9030	8990	21
556	20250509	100700	1168740	9070	9070	9070	9070	0
557	20250509	100600	1168740	9070	9070	9070	9070	0
558	20250509	100500	1168740	9070	9070	9070	9070	0
559	20250509	100400	1168740	9070	9070	9070	9070	0
560	20250509	100300	1168740	9070	9070	9070	9070	0
561	20250509	100200	1168740	9070	9070	9070	9070	0
562	20250509	100100	1168740	9070	9070	9070	9070	2
563	20250509	100000	1150600	9030	9030	9030	9030	0
564	20250509	095900	1150600	9030	9030	9030	9030	2
565	20250509	095800	1132540	9080	9080	9080	9080	0
566	20250509	095700	1132540	9080	9080	9080	9080	0
567	20250509	095600	1132540	9080	9080	9080	9080	0
568	20250509	095500	1132540	9080	9080	9080	9080	0
569	20250509	095400	1132540	9080	9080	9080	9080	0
570	20250509	095300	1132540	9080	9080	9080	9080	0
571	20250509	095200	1132540	9080	9080	9080	9080	0
572	20250509	095100	1132540	9080	9080	9080	9080	0
573	20250509	095000	1132540	9080	9080	9080	9080	0
574	20250509	094900	1132540	9080	9080	9080	9080	0
575	20250509	094800	1132540	9080	9080	9080	9080	0
576	20250509	094700	1132540	9080	9080	9080	9080	0
577	20250509	094600	1132540	9080	9080	9080	9080	0
578	20250509	094500	1132540	9080	9080	9080	9080	0
579	20250509	094400	1132540	9080	9030	9080	9030	4
580	20250509	094300	1096370	9070	9070	9070	9070	0
581	20250509	094200	1096370	9070	9070	9070	9070	0
582	20250509	094100	1096370	9070	9070	9070	9070	1
583	20250509	094000	1087300	9030	9030	9030	9030	0
584	20250509	093900	1087300	9030	9030	9030	9030	1
585	20250509	093800	1078270	9080	9080	9080	9080	0
586	20250509	093700	1078270	9080	9080	9080	9080	0
587	20250509	093600	1078270	9080	9040	9080	9040	3
588	20250509	093500	1051110	9080	9060	9080	9060	90
589	20250509	093400	235510	9060	9060	9060	9060	0
590	20250509	093300	235510	9060	9060	9060	9060	0
591	20250509	093200	235510	9060	9060	9060	9060	0
592	20250509	093100	235510	9060	9060	9060	9060	0
593	20250509	093000	235510	9060	9060	9060	9060	0
594	20250509	092900	235510	9060	9060	9060	9060	0
595	20250509	092800	235510	9060	9060	9060	9060	0
596	20250509	092700	235510	9060	9060	9060	9060	0
597	20250509	092600	235510	9060	9060	9060	9060	0
598	20250509	092500	235510	9060	9060	9060	9060	0
599	20250509	092400	235510	9060	9060	9060	9060	0
600	20250509	092300	235510	9060	9060	9060	9060	0
601	20250509	092200	235510	9060	9060	9060	9060	0
602	20250509	092100	235510	9060	9060	9060	9060	0
603	20250509	092000	235510	9060	9030	9060	9030	12
604	20250509	091900	127090	9030	9030	9030	9030	0
605	20250509	091800	127090	9030	9030	9030	9030	0
606	20250509	091700	127090	9030	9030	9030	9030	0
607	20250509	091600	127090	9030	9030	9030	9030	0
608	20250509	091500	127090	9030	9030	9030	9030	0
609	20250509	091400	127090	9030	9030	9030	9030	0
610	20250509	091300	127090	9030	9030	9030	9030	0
611	20250509	091200	127090	9030	9030	9030	9030	0
612	20250509	091100	127090	9030	9030	9030	9030	0
613	20250509	091000	127090	9030	9030	9030	9030	0
614	20250509	090900	127090	9030	9030	9030	9030	0
615	20250509	090800	127090	9030	9030	9030	9030	0
616	20250509	090700	127090	9030	9030	9030	9030	0
617	20250509	090600	127090	9030	9030	9030	9030	0
618	20250509	090500	127090	9030	9030	9030	9030	0
619	20250509	090400	127090	9030	9030	9030	9030	0
620	20250509	090300	127090	9030	9040	9040	9030	3
621	20250509	090200	99990	9090	9090	9090	9090	11
622	20250509	090100	0	9030	9030	9030	9030	0
623	20250509	090000	0	9030	9030	9030	9030	0