KissMeData/066900/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	193100	26807045	2550	2550	2550	2550	310
3	20250508	193000	26807045	2550	2550	2550	2550	0
4	20250508	192900	26807045	2550	2550	2550	2550	0
5	20250508	192800	26807045	2550	2550	2550	2550	0
6	20250508	192700	26807045	2550	2550	2550	2550	0
7	20250508	192600	26807045	2550	2550	2550	2550	0
8	20250508	192500	26807045	2550	2550	2550	2550	0
9	20250508	192400	26807045	2550	2550	2550	2550	0
10	20250508	192300	26807045	2550	2550	2550	2550	0
11	20250508	192200	26807045	2550	2550	2550	2550	0
12	20250508	192100	26807045	2550	2550	2550	2550	0
13	20250508	192000	26807045	2550	2550	2550	2550	0
14	20250508	191900	26807045	2550	2550	2550	2550	0
15	20250508	191800	26807045	2550	2550	2550	2550	0
16	20250508	191700	26807045	2550	2550	2550	2550	0
17	20250508	191600	26807045	2550	2550	2550	2550	0
18	20250508	191500	26807045	2550	2550	2550	2550	0
19	20250508	191400	26807045	2550	2550	2550	2550	0
20	20250508	191300	26807045	2550	2550	2550	2550	0
21	20250508	191200	26807045	2550	2550	2550	2550	0
22	20250508	191100	26807045	2550	2550	2550	2550	0
23	20250508	191000	26807045	2550	2550	2550	2550	0
24	20250508	190900	26807045	2550	2550	2550	2550	0
25	20250508	190800	26807045	2550	2550	2550	2550	0
26	20250508	190700	26807045	2550	2550	2550	2550	0
27	20250508	190600	26807045	2550	2550	2550	2550	0
28	20250508	190500	26807045	2550	2550	2550	2550	0
29	20250508	190400	26807045	2550	2550	2550	2550	0
30	20250508	190300	26807045	2550	2550	2550	2550	0
31	20250508	190200	26807045	2550	2550	2550	2550	0
32	20250508	190100	26807045	2550	2550	2550	2550	310
33	20250508	190000	26807045	2550	2550	2550	2550	0
34	20250508	185900	26807045	2550	2550	2550	2550	0
35	20250508	185800	26807045	2550	2550	2550	2550	0
36	20250508	185700	26807045	2550	2550	2550	2550	0
37	20250508	185600	26807045	2550	2550	2550	2550	0
38	20250508	185500	26807045	2550	2550	2550	2550	0
39	20250508	185400	26807045	2550	2550	2550	2550	0
40	20250508	185300	26807045	2550	2550	2550	2550	0
41	20250508	185200	26807045	2550	2550	2550	2550	0
42	20250508	185100	26807045	2550	2550	2550	2550	0
43	20250508	185000	26807045	2550	2550	2550	2550	0
44	20250508	184900	26807045	2550	2550	2550	2550	0
45	20250508	184800	26807045	2550	2550	2550	2550	0
46	20250508	184700	26807045	2550	2550	2550	2550	0
47	20250508	184600	26807045	2550	2550	2550	2550	0
48	20250508	184500	26807045	2550	2550	2550	2550	0
49	20250508	184400	26807045	2550	2550	2550	2550	0
50	20250508	184300	26807045	2550	2550	2550	2550	0
51	20250508	184200	26807045	2550	2550	2550	2550	0
52	20250508	184100	26807045	2550	2550	2550	2550	0
53	20250508	184000	26807045	2550	2550	2550	2550	0
54	20250508	183900	26807045	2550	2550	2550	2550	0
55	20250508	183800	26807045	2550	2550	2550	2550	0
56	20250508	183700	26807045	2550	2550	2550	2550	0
57	20250508	183600	26807045	2550	2550	2550	2550	0
58	20250508	183500	26807045	2550	2550	2550	2550	0
59	20250508	183400	26807045	2550	2550	2550	2550	0
60	20250508	183300	26807045	2550	2550	2550	2550	0
61	20250508	183200	26807045	2550	2550	2550	2550	0
62	20250508	183100	26807045	2550	2550	2550	2550	310
63	20250508	183000	26807045	2550	2550	2550	2550	0
64	20250508	182900	26807045	2550	2550	2550	2550	0
65	20250508	182800	26807045	2550	2550	2550	2550	0
66	20250508	182700	26807045	2550	2550	2550	2550	0
67	20250508	182600	26807045	2550	2550	2550	2550	0
68	20250508	182500	26807045	2550	2550	2550	2550	0
69	20250508	182400	26807045	2550	2550	2550	2550	0
70	20250508	182300	26807045	2550	2550	2550	2550	0
71	20250508	182200	26807045	2550	2550	2550	2550	0
72	20250508	182100	26807045	2550	2550	2550	2550	0
73	20250508	182000	26807045	2550	2550	2550	2550	0
74	20250508	181900	26807045	2550	2550	2550	2550	0
75	20250508	181800	26807045	2550	2550	2550	2550	0
76	20250508	181700	26807045	2550	2550	2550	2550	0
77	20250508	181600	26807045	2550	2550	2550	2550	0
78	20250508	181500	26807045	2550	2550	2550	2550	0
79	20250508	181400	26807045	2550	2550	2550	2550	0
80	20250508	181300	26807045	2550	2550	2550	2550	0
81	20250508	181200	26807045	2550	2550	2550	2550	0
82	20250508	181100	26807045	2550	2550	2550	2550	0
83	20250508	181000	26807045	2550	2550	2550	2550	0
84	20250508	180900	26807045	2550	2550	2550	2550	0
85	20250508	180800	26807045	2550	2550	2550	2550	0
86	20250508	180700	26807045	2550	2550	2550	2550	0
87	20250508	180600	26807045	2550	2550	2550	2550	0
88	20250508	180500	26807045	2550	2550	2550	2550	0
89	20250508	180400	26807045	2550	2550	2550	2550	0
90	20250508	180300	26807045	2550	2550	2550	2550	0
91	20250508	180200	26807045	2550	2550	2550	2550	0
92	20250508	180100	26807045	2550	2550	2550	2550	310
93	20250508	180000	26807045	2550	2550	2550	2550	0
94	20250508	175900	26807045	2550	2550	2550	2550	0
95	20250508	175800	26807045	2550	2550	2550	2550	0
96	20250508	175700	26807045	2550	2550	2550	2550	0
97	20250508	175600	26807045	2550	2550	2550	2550	0
98	20250508	175500	26807045	2550	2550	2550	2550	0
99	20250508	175400	26807045	2550	2550	2550	2550	0
100	20250508	175300	26807045	2550	2550	2550	2550	0
101	20250508	175200	26807045	2550	2550	2550	2550	0
102	20250508	175100	26807045	2550	2550	2550	2550	0
103	20250508	175000	26807045	2550	2550	2550	2550	0
104	20250508	174900	26807045	2550	2550	2550	2550	0
105	20250508	174800	26807045	2550	2550	2550	2550	0
106	20250508	174700	26807045	2550	2550	2550	2550	0
107	20250508	174600	26807045	2550	2550	2550	2550	0
108	20250508	174500	26807045	2550	2550	2550	2550	0
109	20250508	174400	26807045	2550	2550	2550	2550	0
110	20250508	174300	26807045	2550	2550	2550	2550	0
111	20250508	174200	26807045	2550	2550	2550	2550	0
112	20250508	174100	26807045	2550	2550	2550	2550	0
113	20250508	174000	26807045	2550	2550	2550	2550	0
114	20250508	173900	26807045	2550	2550	2550	2550	0
115	20250508	173800	26807045	2550	2550	2550	2550	0
116	20250508	173700	26807045	2550	2550	2550	2550	0
117	20250508	173600	26807045	2550	2550	2550	2550	0
118	20250508	173500	26807045	2550	2550	2550	2550	0
119	20250508	173400	26807045	2550	2550	2550	2550	0
120	20250508	173300	26807045	2550	2550	2550	2550	0
121	20250508	173200	26807045	2550	2550	2550	2550	0
122	20250508	173100	26807045	2550	2550	2550	2550	310
123	20250508	173000	26807045	2550	2550	2550	2550	0
124	20250508	172900	26807045	2550	2550	2550	2550	0
125	20250508	172800	26807045	2550	2550	2550	2550	0
126	20250508	172700	26807045	2550	2550	2550	2550	0
127	20250508	172600	26807045	2550	2550	2550	2550	0
128	20250508	172500	26807045	2550	2550	2550	2550	0
129	20250508	172400	26807045	2550	2550	2550	2550	0
130	20250508	172300	26807045	2550	2550	2550	2550	0
131	20250508	172200	26807045	2550	2550	2550	2550	0
132	20250508	172100	26807045	2550	2550	2550	2550	0
133	20250508	172000	26807045	2550	2550	2550	2550	0
134	20250508	171900	26807045	2550	2550	2550	2550	0
135	20250508	171800	26807045	2550	2550	2550	2550	0
136	20250508	171700	26807045	2550	2550	2550	2550	0
137	20250508	171600	26807045	2550	2550	2550	2550	0
138	20250508	171500	26807045	2550	2550	2550	2550	0
139	20250508	171400	26807045	2550	2550	2550	2550	0
140	20250508	171300	26807045	2550	2550	2550	2550	0
141	20250508	171200	26807045	2550	2550	2550	2550	0
142	20250508	171100	26807045	2550	2550	2550	2550	0
143	20250508	171000	26807045	2550	2550	2550	2550	0
144	20250508	170900	26807045	2550	2550	2550	2550	0
145	20250508	170800	26807045	2550	2550	2550	2550	0
146	20250508	170700	26807045	2550	2550	2550	2550	0
147	20250508	170600	26807045	2550	2550	2550	2550	0
148	20250508	170500	26807045	2550	2550	2550	2550	0
149	20250508	170400	26807045	2550	2550	2550	2550	0
150	20250508	170300	26807045	2550	2550	2550	2550	0
151	20250508	170200	26807045	2550	2550	2550	2550	0
152	20250508	170100	26807045	2550	2550	2550	2550	310
153	20250508	170000	26807045	2550	2550	2550	2550	0
154	20250508	165900	26807045	2550	2550	2550	2550	0
155	20250508	165800	26807045	2550	2550	2550	2550	0
156	20250508	165700	26807045	2550	2550	2550	2550	0
157	20250508	165600	26807045	2550	2550	2550	2550	0
158	20250508	165500	26807045	2550	2550	2550	2550	0
159	20250508	165400	26807045	2550	2550	2550	2550	0
160	20250508	165300	26807045	2550	2550	2550	2550	0
161	20250508	165200	26807045	2550	2550	2550	2550	0
162	20250508	165100	26807045	2550	2550	2550	2550	0
163	20250508	165000	26807045	2550	2550	2550	2550	0
164	20250508	164900	26807045	2550	2550	2550	2550	0
165	20250508	164800	26807045	2550	2550	2550	2550	0
166	20250508	164700	26807045	2550	2550	2550	2550	0
167	20250508	164600	26807045	2550	2550	2550	2550	0
168	20250508	164500	26807045	2550	2550	2550	2550	0
169	20250508	164400	26807045	2550	2550	2550	2550	0
170	20250508	164300	26807045	2550	2550	2550	2550	0
171	20250508	164200	26807045	2550	2550	2550	2550	0
172	20250508	164100	26807045	2550	2550	2550	2550	0
173	20250508	164000	26807045	2550	2550	2550	2550	0
174	20250508	163900	26807045	2550	2550	2550	2550	0
175	20250508	163800	26807045	2550	2550	2550	2550	0
176	20250508	163700	26807045	2550	2550	2550	2550	0
177	20250508	163600	26807045	2550	2550	2550	2550	0
178	20250508	163500	26807045	2550	2550	2550	2550	0
179	20250508	163400	26807045	2550	2550	2550	2550	0
180	20250508	163300	26807045	2550	2550	2550	2550	0
181	20250508	163200	26807045	2550	2550	2550	2550	0
182	20250508	163100	26807045	2550	2550	2550	2550	310
183	20250508	163000	26807045	2550	2550	2550	2550	0
184	20250508	162900	26807045	2550	2550	2550	2550	0
185	20250508	162800	26807045	2550	2550	2550	2550	0
186	20250508	162700	26807045	2550	2550	2550	2550	0
187	20250508	162600	26807045	2550	2550	2550	2550	0
188	20250508	162500	26807045	2550	2550	2550	2550	0
189	20250508	162400	26807045	2550	2550	2550	2550	0
190	20250508	162300	26807045	2550	2550	2550	2550	0
191	20250508	162200	26807045	2550	2550	2550	2550	0
192	20250508	162100	26807045	2550	2550	2550	2550	0
193	20250508	162000	26807045	2550	2550	2550	2550	0
194	20250508	161900	26807045	2550	2550	2550	2550	0
195	20250508	161800	26807045	2550	2550	2550	2550	0
196	20250508	161700	26807045	2550	2550	2550	2550	0
197	20250508	161600	26807045	2550	2550	2550	2550	0
198	20250508	161500	26807045	2550	2550	2550	2550	0
199	20250508	161400	26807045	2550	2550	2550	2550	0
200	20250508	161300	26807045	2550	2550	2550	2550	0
201	20250508	161200	26807045	2550	2550	2550	2550	0
202	20250508	161100	26807045	2550	2550	2550	2550	0
203	20250508	161000	26807045	2550	2550	2550	2550	0
204	20250508	160900	26807045	2550	2550	2550	2550	0
205	20250508	160800	26807045	2550	2550	2550	2550	0
206	20250508	160700	26807045	2550	2550	2550	2550	0
207	20250508	160600	26807045	2550	2550	2550	2550	0
208	20250508	160500	26807045	2550	2550	2550	2550	0
209	20250508	160400	26807045	2550	2550	2550	2550	0
210	20250508	160300	26807045	2550	2550	2550	2550	0
211	20250508	160200	26807045	2550	2550	2550	2550	0
212	20250508	160100	26807045	2550	2550	2550	2550	310
213	20250508	160000	26807045	2550	2550	2550	2550	0
214	20250508	155900	26807045	2550	2550	2550	2550	0
215	20250508	155800	26807045	2550	2550	2550	2550	0
216	20250508	155700	26807045	2550	2550	2550	2550	0
217	20250508	155600	26807045	2550	2550	2550	2550	0
218	20250508	155500	26807045	2550	2550	2550	2550	0
219	20250508	155400	26807045	2550	2550	2550	2550	0
220	20250508	155300	26807045	2550	2550	2550	2550	0
221	20250508	155200	26807045	2550	2550	2550	2550	0
222	20250508	155100	26807045	2550	2550	2550	2550	0
223	20250508	155000	26807045	2550	2550	2550	2550	0
224	20250508	154900	26807045	2550	2550	2550	2550	0
225	20250508	154800	26807045	2550	2550	2550	2550	0
226	20250508	154700	26807045	2550	2550	2550	2550	0
227	20250508	154600	26807045	2550	2550	2550	2550	0
228	20250508	154500	26807045	2550	2550	2550	2550	0
229	20250508	154400	26807045	2550	2550	2550	2550	0
230	20250508	154300	26807045	2550	2550	2550	2550	0
231	20250508	154200	26807045	2550	2550	2550	2550	0
232	20250508	154100	26807045	2550	2550	2550	2550	0
233	20250508	154000	26807045	2550	2550	2550	2550	0
234	20250508	153900	26807045	2550	2550	2550	2550	0
235	20250508	153800	26807045	2550	2550	2550	2550	0
236	20250508	153700	26807045	2550	2550	2550	2550	0
237	20250508	153600	26807045	2550	2550	2550	2550	0
238	20250508	153500	26807045	2550	2550	2550	2550	0
239	20250508	153400	26807045	2550	2550	2550	2550	0
240	20250508	153300	26807045	2550	2550	2550	2550	0
241	20250508	153200	26807045	2550	2550	2550	2550	0
242	20250508	153100	26807045	2550	2550	2550	2550	310
243	20250508	153000	26807045	2550	2550	2550	2550	310
244	20250508	152900	26016545	2550	2550	2550	2550	0
245	20250508	152800	26016545	2550	2550	2550	2550	0
246	20250508	152700	26016545	2550	2550	2550	2550	0
247	20250508	152600	26016545	2550	2550	2550	2550	0
248	20250508	152500	26016545	2550	2550	2550	2550	0
249	20250508	152400	26016545	2550	2550	2550	2550	0
250	20250508	152300	26016545	2550	2550	2550	2550	0
251	20250508	152200	26016545	2550	2550	2550	2550	0
252	20250508	152100	26016545	2550	2550	2550	2550	0
253	20250508	152000	26016545	2550	2550	2550	2550	0
254	20250508	151900	26016545	2550	2550	2550	2550	0
255	20250508	151800	26016545	2550	2550	2550	2550	0
256	20250508	151700	26016545	2550	2550	2550	2550	0
257	20250508	151600	26016545	2550	2550	2550	2550	0
258	20250508	151500	26016545	2550	2550	2550	2550	0
259	20250508	151400	26016545	2550	2550	2550	2550	0
260	20250508	151300	26016545	2550	2550	2550	2550	0
261	20250508	151200	26016545	2550	2550	2550	2550	0
262	20250508	151100	26016545	2550	2550	2550	2550	0
263	20250508	151000	26016545	2550	2550	2550	2550	0
264	20250508	150900	26016545	2550	2550	2550	2550	0
265	20250508	150800	26016545	2550	2550	2550	2550	0
266	20250508	150700	26016545	2550	2550	2550	2550	0
267	20250508	150600	26016545	2550	2550	2550	2550	2
268	20250508	150500	26011445	2530	2530	2530	2530	0
269	20250508	150400	26011445	2530	2530	2530	2530	0
270	20250508	150300	26011445	2530	2530	2530	2530	0
271	20250508	150200	26011445	2530	2530	2530	2530	0
272	20250508	150100	26011445	2530	2530	2530	2530	0
273	20250508	150000	26011445	2530	2530	2530	2530	0
274	20250508	145900	26011445	2530	2530	2530	2530	0
275	20250508	145800	26011445	2530	2530	2530	2530	0
276	20250508	145700	26011445	2530	2530	2530	2530	0
277	20250508	145600	26011445	2530	2535	2535	2530	424
278	20250508	145500	24938395	2545	2545	2545	2545	0
279	20250508	145400	24938395	2545	2545	2545	2545	0
280	20250508	145300	24938395	2545	2545	2545	2545	0
281	20250508	145200	24938395	2545	2545	2545	2545	0
282	20250508	145100	24938395	2545	2545	2545	2545	0
283	20250508	145000	24938395	2545	2545	2545	2545	0
284	20250508	144900	24938395	2545	2545	2545	2545	0
285	20250508	144800	24938395	2545	2545	2545	2545	0
286	20250508	144700	24938395	2545	2545	2545	2545	0
287	20250508	144600	24938395	2545	2545	2545	2545	0
288	20250508	144500	24938395	2545	2545	2545	2545	0
289	20250508	144400	24938395	2545	2545	2545	2545	0
290	20250508	144300	24938395	2545	2545	2545	2545	0
291	20250508	144200	24938395	2545	2545	2545	2545	0
292	20250508	144100	24938395	2545	2545	2545	2545	0
293	20250508	144000	24938395	2545	2545	2545	2545	0
294	20250508	143900	24938395	2545	2550	2550	2545	28
295	20250508	143800	24867005	2550	2550	2550	2550	0
296	20250508	143700	24867005	2550	2550	2550	2550	3
297	20250508	143600	24859355	2550	2550	2550	2550	0
298	20250508	143500	24859355	2550	2550	2550	2550	0
299	20250508	143400	24859355	2550	2550	2550	2550	0
300	20250508	143300	24859355	2550	2550	2550	2550	0
301	20250508	143200	24859355	2550	2550	2550	2550	0
302	20250508	143100	24859355	2550	2550	2550	2550	0
303	20250508	143000	24859355	2550	2550	2550	2550	21
304	20250508	142900	24805805	2550	2550	2550	2550	0
305	20250508	142800	24805805	2550	2550	2550	2550	0
306	20250508	142700	24805805	2550	2550	2550	2550	1
307	20250508	142600	24803255	2550	2550	2550	2550	0
308	20250508	142500	24803255	2550	2550	2550	2550	0
309	20250508	142400	24803255	2550	2550	2550	2550	0
310	20250508	142300	24803255	2550	2550	2550	2550	0
311	20250508	142200	24803255	2550	2550	2550	2550	0
312	20250508	142100	24803255	2550	2550	2550	2550	0
313	20250508	142000	24803255	2550	2550	2550	2550	0
314	20250508	141900	24803255	2550	2550	2550	2550	0
315	20250508	141800	24803255	2550	2550	2550	2550	875
316	20250508	141700	22572005	2550	2550	2550	2550	0
317	20250508	141600	22572005	2550	2550	2550	2550	0
318	20250508	141500	22572005	2550	2550	2550	2550	0
319	20250508	141400	22572005	2550	2550	2550	2550	0
320	20250508	141300	22572005	2550	2550	2550	2550	0
321	20250508	141200	22572005	2550	2550	2550	2550	0
322	20250508	141100	22572005	2550	2550	2550	2550	446
323	20250508	141000	21434705	2550	2550	2550	2550	0
324	20250508	140900	21434705	2550	2550	2550	2550	0
325	20250508	140800	21434705	2550	2550	2550	2550	23
326	20250508	140700	21376055	2565	2565	2565	2565	0
327	20250508	140600	21376055	2565	2565	2565	2565	0
328	20250508	140500	21376055	2565	2565	2565	2565	0
329	20250508	140400	21376055	2565	2565	2565	2565	1
330	20250508	140300	21373490	2570	2565	2570	2565	37
331	20250508	140200	21278490	2565	2565	2565	2565	0
332	20250508	140100	21278490	2565	2565	2565	2565	0
333	20250508	140000	21278490	2565	2565	2565	2565	0
334	20250508	135900	21278490	2565	2565	2565	2565	1
335	20250508	135800	21275925	2570	2570	2570	2570	0
336	20250508	135700	21275925	2570	2570	2570	2570	0
337	20250508	135600	21275925	2570	2570	2570	2570	0
338	20250508	135500	21275925	2570	2570	2570	2570	0
339	20250508	135400	21275925	2570	2570	2570	2570	0
340	20250508	135300	21275925	2570	2570	2570	2570	0
341	20250508	135200	21275925	2570	2570	2575	2565	3641
342	20250508	135100	11906430	2570	2570	2570	2570	0
343	20250508	135000	11906430	2570	2570	2570	2570	0
344	20250508	134900	11906430	2570	2570	2570	2570	0
345	20250508	134800	11906430	2570	2570	2570	2570	1
346	20250508	134700	11903860	2555	2555	2555	2555	0
347	20250508	134600	11903860	2555	2555	2555	2555	0
348	20250508	134500	11903860	2555	2555	2555	2555	0
349	20250508	134400	11903860	2555	2555	2555	2555	0
350	20250508	134300	11903860	2555	2555	2555	2555	1
351	20250508	134200	11901305	2570	2570	2570	2570	0
352	20250508	134100	11901305	2570	2570	2570	2570	22
353	20250508	134000	11844765	2540	2540	2540	2540	142
354	20250508	133900	11484085	2540	2540	2540	2540	0
355	20250508	133800	11484085	2540	2540	2540	2540	451
356	20250508	133700	10338545	2535	2535	2535	2535	0
357	20250508	133600	10338545	2535	2535	2535	2535	0
358	20250508	133500	10338545	2535	2535	2535	2535	0
359	20250508	133400	10338545	2535	2535	2535	2535	0
360	20250508	133300	10338545	2535	2535	2535	2535	0
361	20250508	133200	10338545	2535	2535	2535	2535	0
362	20250508	133100	10338545	2535	2535	2535	2535	0
363	20250508	133000	10338545	2535	2535	2535	2535	0
364	20250508	132900	10338545	2535	2535	2535	2535	0
365	20250508	132800	10338545	2535	2535	2535	2535	0
366	20250508	132700	10338545	2535	2535	2535	2535	0
367	20250508	132600	10338545	2535	2535	2535	2535	0
368	20250508	132500	10338545	2535	2535	2535	2535	0
369	20250508	132400	10338545	2535	2535	2535	2535	0
370	20250508	132300	10338545	2535	2535	2535	2535	0
371	20250508	132200	10338545	2535	2535	2535	2535	0
372	20250508	132100	10338545	2535	2535	2535	2535	0
373	20250508	132000	10338545	2535	2535	2535	2535	0
374	20250508	131900	10338545	2535	2535	2535	2535	0
375	20250508	131800	10338545	2535	2535	2535	2535	0
376	20250508	131700	10338545	2535	2535	2535	2535	0
377	20250508	131600	10338545	2535	2535	2535	2535	0
378	20250508	131500	10338545	2535	2535	2535	2535	0
379	20250508	131400	10338545	2535	2535	2535	2535	0
380	20250508	131300	10338545	2535	2535	2535	2535	0
381	20250508	131200	10338545	2535	2535	2535	2535	0
382	20250508	131100	10338545	2535	2535	2535	2535	0
383	20250508	131000	10338545	2535	2535	2535	2535	0
384	20250508	130900	10338545	2535	2535	2535	2535	1
385	20250508	130800	10336010	2520	2520	2520	2520	0
386	20250508	130700	10336010	2520	2520	2520	2520	0
387	20250508	130600	10336010	2520	2520	2520	2520	0
388	20250508	130500	10336010	2520	2520	2520	2520	0
389	20250508	130400	10336010	2520	2520	2520	2520	0
390	20250508	130300	10336010	2520	2520	2520	2520	0
391	20250508	130200	10336010	2520	2520	2520	2520	0
392	20250508	130100	10336010	2520	2520	2520	2520	0
393	20250508	130000	10336010	2520	2520	2520	2520	0
394	20250508	125900	10336010	2520	2520	2520	2520	0
395	20250508	125800	10336010	2520	2520	2520	2520	0
396	20250508	125700	10336010	2520	2520	2520	2520	0
397	20250508	125600	10336010	2520	2520	2520	2520	0
398	20250508	125500	10336010	2520	2520	2520	2520	0
399	20250508	125400	10336010	2520	2520	2520	2520	0
400	20250508	125300	10336010	2520	2520	2520	2520	0
401	20250508	125200	10336010	2520	2520	2520	2520	0
402	20250508	125100	10336010	2520	2520	2520	2520	0
403	20250508	125000	10336010	2520	2520	2520	2520	0
404	20250508	124900	10336010	2520	2520	2520	2520	0
405	20250508	124800	10336010	2520	2520	2520	2520	0
406	20250508	124700	10336010	2520	2520	2520	2520	0
407	20250508	124600	10336010	2520	2520	2520	2520	0
408	20250508	124500	10336010	2520	2520	2520	2520	0
409	20250508	124400	10336010	2520	2520	2520	2520	0
410	20250508	124300	10336010	2520	2520	2520	2520	0
411	20250508	124200	10336010	2520	2520	2520	2520	0
412	20250508	124100	10336010	2520	2520	2520	2520	0
413	20250508	124000	10336010	2520	2520	2520	2520	0
414	20250508	123900	10336010	2520	2520	2520	2520	0
415	20250508	123800	10336010	2520	2520	2520	2520	0
416	20250508	123700	10336010	2520	2520	2520	2520	0
417	20250508	123600	10336010	2520	2520	2520	2520	0
418	20250508	123500	10336010	2520	2520	2520	2520	28
419	20250508	123400	10265450	2540	2540	2540	2540	0
420	20250508	123300	10265450	2540	2540	2540	2540	0
421	20250508	123200	10265450	2540	2540	2540	2540	0
422	20250508	123100	10265450	2540	2540	2540	2540	0
423	20250508	123000	10265450	2540	2540	2540	2540	0
424	20250508	122900	10265450	2540	2540	2540	2540	0
425	20250508	122800	10265450	2540	2540	2540	2540	0
426	20250508	122700	10265450	2540	2535	2540	2535	1899
427	20250508	122600	5447665	2525	2525	2525	2525	0
428	20250508	122500	5447665	2525	2525	2525	2525	0
429	20250508	122400	5447665	2525	2525	2525	2525	0
430	20250508	122300	5447665	2525	2525	2525	2525	0
431	20250508	122200	5447665	2525	2525	2525	2525	0
432	20250508	122100	5447665	2525	2525	2525	2525	0
433	20250508	122000	5447665	2525	2525	2525	2525	0
434	20250508	121900	5447665	2525	2525	2525	2525	2
435	20250508	121800	5442615	2525	2525	2525	2525	0
436	20250508	121700	5442615	2525	2525	2525	2525	0
437	20250508	121600	5442615	2525	2525	2525	2525	0
438	20250508	121500	5442615	2525	2525	2525	2525	0
439	20250508	121400	5442615	2525	2525	2525	2525	0
440	20250508	121300	5442615	2525	2525	2525	2525	0
441	20250508	121200	5442615	2525	2525	2525	2525	0
442	20250508	121100	5442615	2525	2525	2525	2525	0
443	20250508	121000	5442615	2525	2525	2525	2525	1
444	20250508	120900	5440090	2525	2525	2525	2525	0
445	20250508	120800	5440090	2525	2525	2525	2525	0
446	20250508	120700	5440090	2525	2525	2525	2525	0
447	20250508	120600	5440090	2525	2525	2525	2525	0
448	20250508	120500	5440090	2525	2525	2525	2525	0
449	20250508	120400	5440090	2525	2525	2525	2525	0
450	20250508	120300	5440090	2525	2525	2525	2525	0
451	20250508	120200	5440090	2525	2525	2525	2525	0
452	20250508	120100	5440090	2525	2525	2525	2525	1
453	20250508	120000	5437565	2525	2525	2525	2525	0
454	20250508	115900	5437565	2525	2525	2525	2525	0
455	20250508	115800	5437565	2525	2525	2525	2525	0
456	20250508	115700	5437565	2525	2525	2525	2525	0
457	20250508	115600	5437565	2525	2525	2525	2525	0
458	20250508	115500	5437565	2525	2525	2525	2525	8
459	20250508	115400	5417365	2530	2530	2530	2530	0
460	20250508	115300	5417365	2530	2530	2530	2530	0
461	20250508	115200	5417365	2530	2530	2530	2530	0
462	20250508	115100	5417365	2530	2530	2530	2530	0
463	20250508	115000	5417365	2530	2530	2530	2530	0
464	20250508	114900	5417365	2530	2530	2530	2530	0
465	20250508	114800	5417365	2530	2530	2530	2530	0
466	20250508	114700	5417365	2530	2530	2530	2530	0
467	20250508	114600	5417365	2530	2530	2530	2530	0
468	20250508	114500	5417365	2530	2530	2530	2530	0
469	20250508	114400	5417365	2530	2530	2530	2530	0
470	20250508	114300	5417365	2530	2530	2530	2530	0
471	20250508	114200	5417365	2530	2530	2530	2530	1
472	20250508	114100	5414835	2540	2540	2540	2540	0
473	20250508	114000	5414835	2540	2540	2540	2540	0
474	20250508	113900	5414835	2540	2540	2540	2540	0
475	20250508	113800	5414835	2540	2540	2540	2540	0
476	20250508	113700	5414835	2540	2540	2540	2540	0
477	20250508	113600	5414835	2540	2540	2540	2540	0
478	20250508	113500	5414835	2540	2540	2540	2540	0
479	20250508	113400	5414835	2540	2540	2540	2540	0
480	20250508	113300	5414835	2540	2530	2540	2530	2
481	20250508	113200	5409765	2535	2535	2535	2535	0
482	20250508	113100	5409765	2535	2535	2535	2535	0
483	20250508	113000	5409765	2535	2535	2535	2535	0
484	20250508	112900	5409765	2535	2535	2535	2535	0
485	20250508	112800	5409765	2535	2535	2535	2535	1
486	20250508	112700	5407230	2540	2540	2540	2540	0
487	20250508	112600	5407230	2540	2540	2540	2540	0
488	20250508	112500	5407230	2540	2540	2540	2540	0
489	20250508	112400	5407230	2540	2540	2540	2540	0
490	20250508	112300	5407230	2540	2540	2540	2540	0
491	20250508	112200	5407230	2540	2540	2540	2540	0
492	20250508	112100	5407230	2540	2510	2540	2510	164
493	20250508	112000	4995075	2510	2510	2510	2510	0
494	20250508	111900	4995075	2510	2510	2510	2510	0
495	20250508	111800	4995075	2510	2510	2510	2510	0
496	20250508	111700	4995075	2510	2510	2510	2510	0
497	20250508	111600	4995075	2510	2510	2510	2510	0
498	20250508	111500	4995075	2510	2510	2510	2510	0
499	20250508	111400	4995075	2510	2510	2510	2510	0
500	20250508	111300	4995075	2510	2510	2510	2510	0
501	20250508	111200	4995075	2510	2510	2510	2510	0
502	20250508	111100	4995075	2510	2510	2510	2510	0
503	20250508	111000	4995075	2510	2510	2510	2510	0
504	20250508	110900	4995075	2510	2510	2510	2510	0
505	20250508	110800	4995075	2510	2510	2510	2510	0
506	20250508	110700	4995075	2510	2510	2510	2510	0
507	20250508	110600	4995075	2510	2510	2510	2510	0
508	20250508	110500	4995075	2510	2510	2510	2510	0
509	20250508	110400	4995075	2510	2510	2510	2510	0
510	20250508	110300	4995075	2510	2510	2510	2510	0
511	20250508	110200	4995075	2510	2510	2510	2510	0
512	20250508	110100	4995075	2510	2510	2510	2510	0
513	20250508	110000	4995075	2510	2510	2510	2510	0
514	20250508	105900	4995075	2510	2510	2510	2510	0
515	20250508	105800	4995075	2510	2510	2510	2510	0
516	20250508	105700	4995075	2510	2510	2510	2510	0
517	20250508	105600	4995075	2510	2510	2510	2510	0
518	20250508	105500	4995075	2510	2510	2510	2510	0
519	20250508	105400	4995075	2510	2510	2510	2510	0
520	20250508	105300	4995075	2510	2510	2510	2510	0
521	20250508	105200	4995075	2510	2510	2510	2510	0
522	20250508	105100	4995075	2510	2510	2510	2510	0
523	20250508	105000	4995075	2510	2510	2510	2510	0
524	20250508	104900	4995075	2510	2510	2510	2510	0
525	20250508	104800	4995075	2510	2510	2510	2510	0
526	20250508	104700	4995075	2510	2510	2510	2510	0
527	20250508	104600	4995075	2510	2510	2510	2510	0
528	20250508	104500	4995075	2510	2510	2510	2510	0
529	20250508	104400	4995075	2510	2510	2510	2510	0
530	20250508	104300	4995075	2510	2510	2510	2510	0
531	20250508	104200	4995075	2510	2510	2510	2510	1
532	20250508	104100	4992565	2510	2510	2510	2510	0
533	20250508	104000	4992565	2510	2510	2510	2510	0
534	20250508	103900	4992565	2510	2510	2510	2510	0
535	20250508	103800	4992565	2510	2510	2510	2510	0
536	20250508	103700	4992565	2510	2510	2510	2510	0
537	20250508	103600	4992565	2510	2510	2510	2510	0
538	20250508	103500	4992565	2510	2510	2510	2510	0
539	20250508	103400	4992565	2510	2510	2510	2510	0
540	20250508	103300	4992565	2510	2510	2510	2510	0
541	20250508	103200	4992565	2510	2510	2510	2510	0
542	20250508	103100	4992565	2510	2510	2510	2510	0
543	20250508	103000	4992565	2510	2510	2510	2510	0
544	20250508	102900	4992565	2510	2510	2510	2510	0
545	20250508	102800	4992565	2510	2495	2510	2495	99
546	20250508	102700	4745485	2495	2485	2510	2485	223
547	20250508	102600	4189170	2510	2505	2510	2505	1650
548	20250508	102500	49785	2500	2500	2500	2500	0
549	20250508	102400	49785	2500	2500	2500	2500	0
550	20250508	102300	49785	2500	2500	2500	2500	0
551	20250508	102200	49785	2500	2500	2500	2500	0
552	20250508	102100	49785	2500	2500	2500	2500	0
553	20250508	102000	49785	2500	2500	2500	2500	0
554	20250508	101900	49785	2500	2500	2500	2500	0
555	20250508	101800	49785	2500	2500	2500	2500	0
556	20250508	101700	49785	2500	2500	2500	2500	0
557	20250508	101600	49785	2500	2500	2500	2500	0
558	20250508	101500	49785	2500	2500	2500	2500	10
559	20250508	101400	24785	2485	2485	2485	2485	0
560	20250508	101300	24785	2485	2485	2485	2485	0
561	20250508	101200	24785	2485	2485	2485	2485	0
562	20250508	101100	24785	2485	2485	2485	2485	0
563	20250508	101000	24785	2485	2485	2485	2485	0
564	20250508	100900	24785	2485	2485	2485	2485	2
565	20250508	100800	19815	2485	2485	2485	2485	0
566	20250508	100700	19815	2485	2485	2485	2485	0
567	20250508	100600	19815	2485	2485	2485	2485	0
568	20250508	100500	19815	2485	2485	2485	2485	0
569	20250508	100400	19815	2485	2485	2485	2485	0
570	20250508	100300	19815	2485	2485	2485	2485	0
571	20250508	100200	19815	2485	2485	2485	2485	0
572	20250508	100100	19815	2485	2485	2485	2485	0
573	20250508	100000	19815	2485	2485	2485	2485	0
574	20250508	095900	19815	2485	2485	2485	2485	0
575	20250508	095800	19815	2485	2485	2485	2485	0
576	20250508	095700	19815	2485	2485	2485	2485	0
577	20250508	095600	19815	2485	2485	2485	2485	0
578	20250508	095500	19815	2485	2485	2485	2485	0
579	20250508	095400	19815	2485	2485	2485	2485	0
580	20250508	095300	19815	2485	2485	2485	2485	0
581	20250508	095200	19815	2485	2485	2485	2485	0
582	20250508	095100	19815	2485	2485	2485	2485	0
583	20250508	095000	19815	2485	2485	2485	2485	0
584	20250508	094900	19815	2485	2485	2485	2485	0
585	20250508	094800	19815	2485	2485	2485	2485	0
586	20250508	094700	19815	2485	2485	2485	2485	0
587	20250508	094600	19815	2485	2485	2485	2485	0
588	20250508	094500	19815	2485	2485	2485	2485	0
589	20250508	094400	19815	2485	2485	2485	2485	0
590	20250508	094300	19815	2485	2485	2485	2485	0
591	20250508	094200	19815	2485	2485	2485	2485	1
592	20250508	094100	17330	2470	2470	2470	2470	0
593	20250508	094000	17330	2470	2470	2470	2470	0
594	20250508	093900	17330	2470	2470	2470	2470	0
595	20250508	093800	17330	2470	2470	2470	2470	0
596	20250508	093700	17330	2470	2470	2470	2470	0
597	20250508	093600	17330	2470	2470	2470	2470	0
598	20250508	093500	17330	2470	2470	2470	2470	0
599	20250508	093400	17330	2470	2470	2470	2470	0
600	20250508	093300	17330	2470	2470	2470	2470	0
601	20250508	093200	17330	2470	2470	2470	2470	0
602	20250508	093100	17330	2470	2470	2470	2470	0
603	20250508	093000	17330	2470	2470	2470	2470	0
604	20250508	092900	17330	2470	2470	2470	2470	0
605	20250508	092800	17330	2470	2470	2470	2470	0
606	20250508	092700	17330	2470	2470	2470	2470	0
607	20250508	092600	17330	2470	2470	2470	2470	0
608	20250508	092500	17330	2470	2470	2470	2470	0
609	20250508	092400	17330	2470	2470	2470	2470	0
610	20250508	092300	17330	2470	2470	2470	2470	0
611	20250508	092200	17330	2470	2470	2470	2470	0
612	20250508	092100	17330	2470	2470	2470	2470	0
613	20250508	092000	17330	2470	2470	2470	2470	0
614	20250508	091900	17330	2470	2470	2470	2470	0
615	20250508	091800	17330	2470	2470	2470	2470	0
616	20250508	091700	17330	2470	2470	2470	2470	0
617	20250508	091600	17330	2470	2470	2470	2470	0
618	20250508	091500	17330	2470	2470	2470	2470	0
619	20250508	091400	17330	2470	2470	2470	2470	0
620	20250508	091300	17330	2470	2470	2470	2470	6
621	20250508	091200	2510	2510	2510	2510	2510	0
622	20250508	091100	2510	2510	2510	2510	2510	0
623	20250508	091000	2510	2510	2510	2510	2510	0
624	20250508	090900	2510	2510	2510	2510	2510	0
625	20250508	090800	2510	2510	2510	2510	2510	0
626	20250508	090700	2510	2510	2510	2510	2510	0
627	20250508	090600	2510	2510	2510	2510	2510	0
628	20250508	090500	2510	2510	2510	2510	2510	0
629	20250508	090400	2510	2510	2510	2510	2510	1
630	20250508	090300	0	2500	2500	2500	2500	0
631	20250508	090200	0	2500	2500	2500	2500	0
632	20250508	090100	0	2500	2500	2500	2500	0
633	20250508	090000	0	2500	2500	2500	2500	0