KissMeData/122310/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	200400	20198520	5430	5430	5430	5430	504
3	20250508	200300	20198520	5430	5430	5430	5430	0
4	20250508	200200	20198520	5430	5430	5430	5430	0
5	20250508	200100	20198520	5430	5430	5430	5430	0
6	20250508	200000	20198520	5430	5430	5430	5430	0
7	20250508	195900	20198520	5430	5430	5430	5430	0
8	20250508	195800	20198520	5430	5430	5430	5430	0
9	20250508	195700	20198520	5430	5430	5430	5430	0
10	20250508	195600	20198520	5430	5430	5430	5430	0
11	20250508	195500	20198520	5430	5430	5430	5430	0
12	20250508	195400	20198520	5430	5430	5430	5430	0
13	20250508	195300	20198520	5430	5430	5430	5430	0
14	20250508	195200	20198520	5430	5430	5430	5430	0
15	20250508	195100	20198520	5430	5430	5430	5430	0
16	20250508	195000	20198520	5430	5430	5430	5430	0
17	20250508	194900	20198520	5430	5430	5430	5430	0
18	20250508	194800	20198520	5430	5430	5430	5430	0
19	20250508	194700	20198520	5430	5430	5430	5430	0
20	20250508	194600	20198520	5430	5430	5430	5430	0
21	20250508	194500	20198520	5430	5430	5430	5430	0
22	20250508	194400	20198520	5430	5430	5430	5430	0
23	20250508	194300	20198520	5430	5430	5430	5430	0
24	20250508	194200	20198520	5430	5430	5430	5430	0
25	20250508	194100	20198520	5430	5430	5430	5430	0
26	20250508	194000	20198520	5430	5430	5430	5430	0
27	20250508	193900	20198520	5430	5430	5430	5430	0
28	20250508	193800	20198520	5430	5430	5430	5430	0
29	20250508	193700	20198520	5430	5430	5430	5430	0
30	20250508	193600	20198520	5430	5430	5430	5430	0
31	20250508	193500	20198520	5430	5430	5430	5430	0
32	20250508	193400	20198520	5430	5430	5430	5430	504
33	20250508	193300	20198520	5430	5430	5430	5430	0
34	20250508	193200	20198520	5430	5430	5430	5430	0
35	20250508	193100	20198520	5430	5430	5430	5430	0
36	20250508	193000	20198520	5430	5430	5430	5430	0
37	20250508	192900	20198520	5430	5430	5430	5430	0
38	20250508	192800	20198520	5430	5430	5430	5430	0
39	20250508	192700	20198520	5430	5430	5430	5430	0
40	20250508	192600	20198520	5430	5430	5430	5430	0
41	20250508	192500	20198520	5430	5430	5430	5430	0
42	20250508	192400	20198520	5430	5430	5430	5430	0
43	20250508	192300	20198520	5430	5430	5430	5430	0
44	20250508	192200	20198520	5430	5430	5430	5430	0
45	20250508	192100	20198520	5430	5430	5430	5430	0
46	20250508	192000	20198520	5430	5430	5430	5430	0
47	20250508	191900	20198520	5430	5430	5430	5430	0
48	20250508	191800	20198520	5430	5430	5430	5430	0
49	20250508	191700	20198520	5430	5430	5430	5430	0
50	20250508	191600	20198520	5430	5430	5430	5430	0
51	20250508	191500	20198520	5430	5430	5430	5430	0
52	20250508	191400	20198520	5430	5430	5430	5430	0
53	20250508	191300	20198520	5430	5430	5430	5430	0
54	20250508	191200	20198520	5430	5430	5430	5430	0
55	20250508	191100	20198520	5430	5430	5430	5430	0
56	20250508	191000	20198520	5430	5430	5430	5430	0
57	20250508	190900	20198520	5430	5430	5430	5430	0
58	20250508	190800	20198520	5430	5430	5430	5430	0
59	20250508	190700	20198520	5430	5430	5430	5430	0
60	20250508	190600	20198520	5430	5430	5430	5430	0
61	20250508	190500	20198520	5430	5430	5430	5430	0
62	20250508	190400	20198520	5430	5430	5430	5430	504
63	20250508	190300	20198520	5430	5430	5430	5430	0
64	20250508	190200	20198520	5430	5430	5430	5430	0
65	20250508	190100	20198520	5430	5430	5430	5430	0
66	20250508	190000	20198520	5430	5430	5430	5430	0
67	20250508	185900	20198520	5430	5430	5430	5430	0
68	20250508	185800	20198520	5430	5430	5430	5430	0
69	20250508	185700	20198520	5430	5430	5430	5430	0
70	20250508	185600	20198520	5430	5430	5430	5430	0
71	20250508	185500	20198520	5430	5430	5430	5430	0
72	20250508	185400	20198520	5430	5430	5430	5430	0
73	20250508	185300	20198520	5430	5430	5430	5430	0
74	20250508	185200	20198520	5430	5430	5430	5430	0
75	20250508	185100	20198520	5430	5430	5430	5430	0
76	20250508	185000	20198520	5430	5430	5430	5430	0
77	20250508	184900	20198520	5430	5430	5430	5430	0
78	20250508	184800	20198520	5430	5430	5430	5430	0
79	20250508	184700	20198520	5430	5430	5430	5430	0
80	20250508	184600	20198520	5430	5430	5430	5430	0
81	20250508	184500	20198520	5430	5430	5430	5430	0
82	20250508	184400	20198520	5430	5430	5430	5430	0
83	20250508	184300	20198520	5430	5430	5430	5430	0
84	20250508	184200	20198520	5430	5430	5430	5430	0
85	20250508	184100	20198520	5430	5430	5430	5430	0
86	20250508	184000	20198520	5430	5430	5430	5430	0
87	20250508	183900	20198520	5430	5430	5430	5430	0
88	20250508	183800	20198520	5430	5430	5430	5430	0
89	20250508	183700	20198520	5430	5430	5430	5430	0
90	20250508	183600	20198520	5430	5430	5430	5430	0
91	20250508	183500	20198520	5430	5430	5430	5430	0
92	20250508	183400	20198520	5430	5430	5430	5430	504
93	20250508	183300	20198520	5430	5430	5430	5430	0
94	20250508	183200	20198520	5430	5430	5430	5430	0
95	20250508	183100	20198520	5430	5430	5430	5430	0
96	20250508	183000	20198520	5430	5430	5430	5430	0
97	20250508	182900	20198520	5430	5430	5430	5430	0
98	20250508	182800	20198520	5430	5430	5430	5430	0
99	20250508	182700	20198520	5430	5430	5430	5430	0
100	20250508	182600	20198520	5430	5430	5430	5430	0
101	20250508	182500	20198520	5430	5430	5430	5430	0
102	20250508	182400	20198520	5430	5430	5430	5430	0
103	20250508	182300	20198520	5430	5430	5430	5430	0
104	20250508	182200	20198520	5430	5430	5430	5430	0
105	20250508	182100	20198520	5430	5430	5430	5430	0
106	20250508	182000	20198520	5430	5430	5430	5430	0
107	20250508	181900	20198520	5430	5430	5430	5430	0
108	20250508	181800	20198520	5430	5430	5430	5430	0
109	20250508	181700	20198520	5430	5430	5430	5430	0
110	20250508	181600	20198520	5430	5430	5430	5430	0
111	20250508	181500	20198520	5430	5430	5430	5430	0
112	20250508	181400	20198520	5430	5430	5430	5430	0
113	20250508	181300	20198520	5430	5430	5430	5430	0
114	20250508	181200	20198520	5430	5430	5430	5430	0
115	20250508	181100	20198520	5430	5430	5430	5430	0
116	20250508	181000	20198520	5430	5430	5430	5430	0
117	20250508	180900	20198520	5430	5430	5430	5430	0
118	20250508	180800	20198520	5430	5430	5430	5430	0
119	20250508	180700	20198520	5430	5430	5430	5430	0
120	20250508	180600	20198520	5430	5430	5430	5430	0
121	20250508	180500	20198520	5430	5430	5430	5430	0
122	20250508	180400	20198520	5430	5430	5430	5430	504
123	20250508	180300	20198520	5430	5430	5430	5430	0
124	20250508	180200	20198520	5430	5430	5430	5430	0
125	20250508	180100	20198520	5430	5430	5430	5430	0
126	20250508	180000	20198520	5430	5430	5430	5430	0
127	20250508	175900	20198520	5430	5430	5430	5430	0
128	20250508	175800	20198520	5430	5430	5430	5430	0
129	20250508	175700	20198520	5430	5430	5430	5430	0
130	20250508	175600	20198520	5430	5430	5430	5430	0
131	20250508	175500	20198520	5430	5430	5430	5430	0
132	20250508	175400	20198520	5430	5430	5430	5430	0
133	20250508	175300	20198520	5430	5430	5430	5430	0
134	20250508	175200	20198520	5430	5430	5430	5430	0
135	20250508	175100	20198520	5430	5430	5430	5430	0
136	20250508	175000	20198520	5430	5430	5430	5430	0
137	20250508	174900	20198520	5430	5430	5430	5430	0
138	20250508	174800	20198520	5430	5430	5430	5430	0
139	20250508	174700	20198520	5430	5430	5430	5430	0
140	20250508	174600	20198520	5430	5430	5430	5430	0
141	20250508	174500	20198520	5430	5430	5430	5430	0
142	20250508	174400	20198520	5430	5430	5430	5430	0
143	20250508	174300	20198520	5430	5430	5430	5430	0
144	20250508	174200	20198520	5430	5430	5430	5430	0
145	20250508	174100	20198520	5430	5430	5430	5430	0
146	20250508	174000	20198520	5430	5430	5430	5430	0
147	20250508	173900	20198520	5430	5430	5430	5430	0
148	20250508	173800	20198520	5430	5430	5430	5430	0
149	20250508	173700	20198520	5430	5430	5430	5430	0
150	20250508	173600	20198520	5430	5430	5430	5430	0
151	20250508	173500	20198520	5430	5430	5430	5430	0
152	20250508	173400	20198520	5430	5430	5430	5430	504
153	20250508	173300	20198520	5430	5430	5430	5430	0
154	20250508	173200	20198520	5430	5430	5430	5430	0
155	20250508	173100	20198520	5430	5430	5430	5430	0
156	20250508	173000	20198520	5430	5430	5430	5430	0
157	20250508	172900	20198520	5430	5430	5430	5430	0
158	20250508	172800	20198520	5430	5430	5430	5430	0
159	20250508	172700	20198520	5430	5430	5430	5430	0
160	20250508	172600	20198520	5430	5430	5430	5430	0
161	20250508	172500	20198520	5430	5430	5430	5430	0
162	20250508	172400	20198520	5430	5430	5430	5430	0
163	20250508	172300	20198520	5430	5430	5430	5430	0
164	20250508	172200	20198520	5430	5430	5430	5430	0
165	20250508	172100	20198520	5430	5430	5430	5430	0
166	20250508	172000	20198520	5430	5430	5430	5430	0
167	20250508	171900	20198520	5430	5430	5430	5430	0
168	20250508	171800	20198520	5430	5430	5430	5430	0
169	20250508	171700	20198520	5430	5430	5430	5430	0
170	20250508	171600	20198520	5430	5430	5430	5430	0
171	20250508	171500	20198520	5430	5430	5430	5430	0
172	20250508	171400	20198520	5430	5430	5430	5430	0
173	20250508	171300	20198520	5430	5430	5430	5430	0
174	20250508	171200	20198520	5430	5430	5430	5430	0
175	20250508	171100	20198520	5430	5430	5430	5430	0
176	20250508	171000	20198520	5430	5430	5430	5430	0
177	20250508	170900	20198520	5430	5430	5430	5430	0
178	20250508	170800	20198520	5430	5430	5430	5430	0
179	20250508	170700	20198520	5430	5430	5430	5430	0
180	20250508	170600	20198520	5430	5430	5430	5430	0
181	20250508	170500	20198520	5430	5430	5430	5430	0
182	20250508	170400	20198520	5430	5430	5430	5430	504
183	20250508	170300	20198520	5430	5430	5430	5430	0
184	20250508	170200	20198520	5430	5430	5430	5430	0
185	20250508	170100	20198520	5430	5430	5430	5430	0
186	20250508	170000	20198520	5430	5430	5430	5430	0
187	20250508	165900	20198520	5430	5430	5430	5430	0
188	20250508	165800	20198520	5430	5430	5430	5430	0
189	20250508	165700	20198520	5430	5430	5430	5430	0
190	20250508	165600	20198520	5430	5430	5430	5430	0
191	20250508	165500	20198520	5430	5430	5430	5430	0
192	20250508	165400	20198520	5430	5430	5430	5430	0
193	20250508	165300	20198520	5430	5430	5430	5430	0
194	20250508	165200	20198520	5430	5430	5430	5430	0
195	20250508	165100	20198520	5430	5430	5430	5430	0
196	20250508	165000	20198520	5430	5430	5430	5430	0
197	20250508	164900	20198520	5430	5430	5430	5430	0
198	20250508	164800	20198520	5430	5430	5430	5430	0
199	20250508	164700	20198520	5430	5430	5430	5430	0
200	20250508	164600	20198520	5430	5430	5430	5430	0
201	20250508	164500	20198520	5430	5430	5430	5430	0
202	20250508	164400	20198520	5430	5430	5430	5430	0
203	20250508	164300	20198520	5430	5430	5430	5430	0
204	20250508	164200	20198520	5430	5430	5430	5430	0
205	20250508	164100	20198520	5430	5430	5430	5430	0
206	20250508	164000	20198520	5430	5430	5430	5430	0
207	20250508	163900	20198520	5430	5430	5430	5430	0
208	20250508	163800	20198520	5430	5430	5430	5430	0
209	20250508	163700	20198520	5430	5430	5430	5430	0
210	20250508	163600	20198520	5430	5430	5430	5430	0
211	20250508	163500	20198520	5430	5430	5430	5430	0
212	20250508	163400	20198520	5430	5430	5430	5430	504
213	20250508	163300	20198520	5430	5430	5430	5430	0
214	20250508	163200	20198520	5430	5430	5430	5430	0
215	20250508	163100	20198520	5430	5430	5430	5430	0
216	20250508	163000	20198520	5430	5430	5430	5430	0
217	20250508	162900	20198520	5430	5430	5430	5430	0
218	20250508	162800	20198520	5430	5430	5430	5430	0
219	20250508	162700	20198520	5430	5430	5430	5430	0
220	20250508	162600	20198520	5430	5430	5430	5430	0
221	20250508	162500	20198520	5430	5430	5430	5430	0
222	20250508	162400	20198520	5430	5430	5430	5430	0
223	20250508	162300	20198520	5430	5430	5430	5430	0
224	20250508	162200	20198520	5430	5430	5430	5430	0
225	20250508	162100	20198520	5430	5430	5430	5430	0
226	20250508	162000	20198520	5430	5430	5430	5430	0
227	20250508	161900	20198520	5430	5430	5430	5430	0
228	20250508	161800	20198520	5430	5430	5430	5430	0
229	20250508	161700	20198520	5430	5430	5430	5430	0
230	20250508	161600	20198520	5430	5430	5430	5430	0
231	20250508	161500	20198520	5430	5430	5430	5430	0
232	20250508	161400	20198520	5430	5430	5430	5430	0
233	20250508	161300	20198520	5430	5430	5430	5430	0
234	20250508	161200	20198520	5430	5430	5430	5430	0
235	20250508	161100	20198520	5430	5430	5430	5430	0
236	20250508	161000	20198520	5430	5430	5430	5430	0
237	20250508	160900	20198520	5430	5430	5430	5430	0
238	20250508	160800	20198520	5430	5430	5430	5430	0
239	20250508	160700	20198520	5430	5430	5430	5430	0
240	20250508	160600	20198520	5430	5430	5430	5430	0
241	20250508	160500	20198520	5430	5430	5430	5430	0
242	20250508	160400	20198520	5430	5430	5430	5430	504
243	20250508	160300	20198520	5430	5430	5430	5430	0
244	20250508	160200	20198520	5430	5430	5430	5430	0
245	20250508	160100	20198520	5430	5430	5430	5430	0
246	20250508	160000	20198520	5430	5430	5430	5430	0
247	20250508	155900	20198520	5430	5430	5430	5430	0
248	20250508	155800	20198520	5430	5430	5430	5430	0
249	20250508	155700	20198520	5430	5430	5430	5430	0
250	20250508	155600	20198520	5430	5430	5430	5430	0
251	20250508	155500	20198520	5430	5430	5430	5430	0
252	20250508	155400	20198520	5430	5430	5430	5430	0
253	20250508	155300	20198520	5430	5430	5430	5430	0
254	20250508	155200	20198520	5430	5430	5430	5430	0
255	20250508	155100	20198520	5430	5430	5430	5430	0
256	20250508	155000	20198520	5430	5430	5430	5430	0
257	20250508	154900	20198520	5430	5430	5430	5430	0
258	20250508	154800	20198520	5430	5430	5430	5430	0
259	20250508	154700	20198520	5430	5430	5430	5430	0
260	20250508	154600	20198520	5430	5430	5430	5430	0
261	20250508	154500	20198520	5430	5430	5430	5430	0
262	20250508	154400	20198520	5430	5430	5430	5430	0
263	20250508	154300	20198520	5430	5430	5430	5430	0
264	20250508	154200	20198520	5430	5430	5430	5430	0
265	20250508	154100	20198520	5430	5430	5430	5430	0
266	20250508	154000	20198520	5430	5430	5430	5430	0
267	20250508	153900	20198520	5430	5430	5430	5430	0
268	20250508	153800	20198520	5430	5430	5430	5430	0
269	20250508	153700	20198520	5430	5430	5430	5430	0
270	20250508	153600	20198520	5430	5430	5430	5430	0
271	20250508	153500	20198520	5430	5430	5430	5430	0
272	20250508	153400	20198520	5430	5430	5430	5430	504
273	20250508	153300	20198520	5430	5430	5430	5430	0
274	20250508	153200	20198520	5430	5430	5430	5430	0
275	20250508	153100	20198520	5430	5430	5430	5430	0
276	20250508	153000	20198520	5430	5430	5430	5430	504
277	20250508	152900	17461800	5420	5420	5420	5420	0
278	20250508	152800	17461800	5420	5420	5420	5420	0
279	20250508	152700	17461800	5420	5420	5420	5420	0
280	20250508	152600	17461800	5420	5420	5420	5420	0
281	20250508	152500	17461800	5420	5420	5420	5420	0
282	20250508	152400	17461800	5420	5420	5420	5420	0
283	20250508	152300	17461800	5420	5420	5420	5420	0
284	20250508	152200	17461800	5420	5420	5420	5420	0
285	20250508	152100	17461800	5420	5420	5420	5420	0
286	20250508	152000	17461800	5420	5420	5420	5420	0
287	20250508	151900	17461800	5420	5420	5420	5420	0
288	20250508	151800	17461800	5420	5420	5420	5420	0
289	20250508	151700	17461800	5420	5420	5420	5420	0
290	20250508	151600	17461800	5420	5420	5420	5420	0
291	20250508	151500	17461800	5420	5420	5420	5420	0
292	20250508	151400	17461800	5420	5420	5420	5420	0
293	20250508	151300	17461800	5420	5420	5420	5420	0
294	20250508	151200	17461800	5420	5420	5420	5420	1
295	20250508	151100	17456380	5390	5390	5390	5390	0
296	20250508	151000	17456380	5390	5390	5390	5390	100
297	20250508	150900	16917380	5420	5420	5420	5420	0
298	20250508	150800	16917380	5420	5420	5420	5420	0
299	20250508	150700	16917380	5420	5420	5420	5420	0
300	20250508	150600	16917380	5420	5420	5420	5420	0
301	20250508	150500	16917380	5420	5420	5420	5420	0
302	20250508	150400	16917380	5420	5420	5420	5420	0
303	20250508	150300	16917380	5420	5420	5420	5420	0
304	20250508	150200	16917380	5420	5420	5420	5420	0
305	20250508	150100	16917380	5420	5420	5420	5420	0
306	20250508	150000	16917380	5420	5420	5420	5420	0
307	20250508	145900	16917380	5420	5420	5420	5420	0
308	20250508	145800	16917380	5420	5420	5420	5420	0
309	20250508	145700	16917380	5420	5420	5420	5420	0
310	20250508	145600	16917380	5420	5420	5420	5420	0
311	20250508	145500	16917380	5420	5420	5420	5420	0
312	20250508	145400	16917380	5420	5420	5420	5420	0
313	20250508	145300	16917380	5420	5420	5420	5420	0
314	20250508	145200	16917380	5420	5420	5420	5420	0
315	20250508	145100	16917380	5420	5420	5420	5420	0
316	20250508	145000	16917380	5420	5420	5420	5420	0
317	20250508	144900	16917380	5420	5420	5420	5420	0
318	20250508	144800	16917380	5420	5420	5420	5420	0
319	20250508	144700	16917380	5420	5420	5420	5420	0
320	20250508	144600	16917380	5420	5420	5420	5420	0
321	20250508	144500	16917380	5420	5420	5420	5420	0
322	20250508	144400	16917380	5420	5420	5420	5420	0
323	20250508	144300	16917380	5420	5420	5420	5420	0
324	20250508	144200	16917380	5420	5420	5420	5420	0
325	20250508	144100	16917380	5420	5420	5420	5420	0
326	20250508	144000	16917380	5420	5420	5420	5420	0
327	20250508	143900	16917380	5420	5420	5420	5420	0
328	20250508	143800	16917380	5420	5420	5420	5420	0
329	20250508	143700	16917380	5420	5420	5420	5420	0
330	20250508	143600	16917380	5420	5420	5420	5420	0
331	20250508	143500	16917380	5420	5420	5420	5420	0
332	20250508	143400	16917380	5420	5420	5420	5420	0
333	20250508	143300	16917380	5420	5420	5420	5420	0
334	20250508	143200	16917380	5420	5420	5420	5420	0
335	20250508	143100	16917380	5420	5420	5420	5420	0
336	20250508	143000	16917380	5420	5420	5420	5420	2
337	20250508	142900	16906540	5420	5420	5420	5420	0
338	20250508	142800	16906540	5420	5420	5420	5420	0
339	20250508	142700	16906540	5420	5420	5420	5420	0
340	20250508	142600	16906540	5420	5420	5420	5420	1
341	20250508	142500	16901120	5390	5390	5390	5390	0
342	20250508	142400	16901120	5390	5390	5390	5390	100
343	20250508	142300	16362120	5420	5420	5420	5420	1
344	20250508	142200	16356700	5390	5420	5420	5390	101
345	20250508	142100	15812280	5390	5390	5390	5390	0
346	20250508	142000	15812280	5390	5390	5390	5390	0
347	20250508	141900	15812280	5390	5390	5390	5390	0
348	20250508	141800	15812280	5390	5390	5390	5390	0
349	20250508	141700	15812280	5390	5390	5390	5390	0
350	20250508	141600	15812280	5390	5400	5400	5390	65
351	20250508	141500	15461710	5420	5420	5420	5420	0
352	20250508	141400	15461710	5420	5420	5420	5420	0
353	20250508	141300	15461710	5420	5420	5420	5420	0
354	20250508	141200	15461710	5420	5420	5420	5420	0
355	20250508	141100	15461710	5420	5420	5420	5420	0
356	20250508	141000	15461710	5420	5420	5420	5420	1
357	20250508	140900	15456290	5400	5400	5400	5400	0
358	20250508	140800	15456290	5400	5400	5400	5400	0
359	20250508	140700	15456290	5400	5400	5400	5400	0
360	20250508	140600	15456290	5400	5400	5400	5400	0
361	20250508	140500	15456290	5400	5400	5400	5400	0
362	20250508	140400	15456290	5400	5400	5400	5400	0
363	20250508	140300	15456290	5400	5400	5400	5400	0
364	20250508	140200	15456290	5400	5400	5400	5400	6
365	20250508	140100	15423890	5420	5420	5420	5420	0
366	20250508	140000	15423890	5420	5420	5420	5420	0
367	20250508	135900	15423890	5420	5420	5420	5420	0
368	20250508	135800	15423890	5420	5420	5420	5420	0
369	20250508	135700	15423890	5420	5420	5420	5420	0
370	20250508	135600	15423890	5420	5420	5420	5420	0
371	20250508	135500	15423890	5420	5420	5420	5420	0
372	20250508	135400	15423890	5420	5420	5420	5420	0
373	20250508	135300	15423890	5420	5420	5420	5420	0
374	20250508	135200	15423890	5420	5420	5420	5420	0
375	20250508	135100	15423890	5420	5420	5420	5420	0
376	20250508	135000	15423890	5420	5420	5420	5420	0
377	20250508	134900	15423890	5420	5420	5420	5420	0
378	20250508	134800	15423890	5420	5420	5420	5420	0
379	20250508	134700	15423890	5420	5420	5420	5420	0
380	20250508	134600	15423890	5420	5420	5420	5420	0
381	20250508	134500	15423890	5420	5420	5420	5420	0
382	20250508	134400	15423890	5420	5420	5420	5420	0
383	20250508	134300	15423890	5420	5420	5420	5420	0
384	20250508	134200	15423890	5420	5420	5420	5420	0
385	20250508	134100	15423890	5420	5420	5420	5420	0
386	20250508	134000	15423890	5420	5420	5420	5420	0
387	20250508	133900	15423890	5420	5420	5420	5420	0
388	20250508	133800	15423890	5420	5420	5420	5420	0
389	20250508	133700	15423890	5420	5420	5420	5420	0
390	20250508	133600	15423890	5420	5420	5420	5420	0
391	20250508	133500	15423890	5420	5420	5420	5420	0
392	20250508	133400	15423890	5420	5420	5420	5420	0
393	20250508	133300	15423890	5420	5420	5420	5420	0
394	20250508	133200	15423890	5420	5420	5420	5420	0
395	20250508	133100	15423890	5420	5420	5420	5420	0
396	20250508	133000	15423890	5420	5420	5420	5420	0
397	20250508	132900	15423890	5420	5420	5420	5420	0
398	20250508	132800	15423890	5420	5420	5420	5420	0
399	20250508	132700	15423890	5420	5420	5420	5420	0
400	20250508	132600	15423890	5420	5420	5420	5420	0
401	20250508	132500	15423890	5420	5420	5420	5420	0
402	20250508	132400	15423890	5420	5420	5420	5420	0
403	20250508	132300	15423890	5420	5420	5420	5420	0
404	20250508	132200	15423890	5420	5420	5420	5420	0
405	20250508	132100	15423890	5420	5420	5420	5420	0
406	20250508	132000	15423890	5420	5420	5420	5420	0
407	20250508	131900	15423890	5420	5420	5420	5420	0
408	20250508	131800	15423890	5420	5420	5420	5420	0
409	20250508	131700	15423890	5420	5420	5420	5420	0
410	20250508	131600	15423890	5420	5420	5420	5420	9
411	20250508	131500	15375110	5430	5430	5430	5430	0
412	20250508	131400	15375110	5430	5430	5430	5430	0
413	20250508	131300	15375110	5430	5430	5430	5430	0
414	20250508	131200	15375110	5430	5430	5430	5430	0
415	20250508	131100	15375110	5430	5430	5430	5430	0
416	20250508	131000	15375110	5430	5430	5430	5430	0
417	20250508	130900	15375110	5430	5430	5430	5430	0
418	20250508	130800	15375110	5430	5430	5430	5430	0
419	20250508	130700	15375110	5430	5430	5430	5430	0
420	20250508	130600	15375110	5430	5430	5430	5430	0
421	20250508	130500	15375110	5430	5430	5430	5430	0
422	20250508	130400	15375110	5430	5430	5430	5430	0
423	20250508	130300	15375110	5430	5430	5430	5430	0
424	20250508	130200	15375110	5430	5430	5430	5430	0
425	20250508	130100	15375110	5430	5430	5430	5430	0
426	20250508	130000	15375110	5430	5430	5430	5430	0
427	20250508	125900	15375110	5430	5430	5430	5430	0
428	20250508	125800	15375110	5430	5430	5430	5430	0
429	20250508	125700	15375110	5430	5430	5430	5430	0
430	20250508	125600	15375110	5430	5430	5430	5430	0
431	20250508	125500	15375110	5430	5430	5430	5430	0
432	20250508	125400	15375110	5430	5430	5430	5430	0
433	20250508	125300	15375110	5430	5430	5430	5430	0
434	20250508	125200	15375110	5430	5430	5430	5430	0
435	20250508	125100	15375110	5430	5430	5430	5430	0
436	20250508	125000	15375110	5430	5430	5430	5430	0
437	20250508	124900	15375110	5430	5430	5430	5430	0
438	20250508	124800	15375110	5430	5430	5430	5430	0
439	20250508	124700	15375110	5430	5430	5430	5430	0
440	20250508	124600	15375110	5430	5430	5430	5430	0
441	20250508	124500	15375110	5430	5430	5430	5430	0
442	20250508	124400	15375110	5430	5430	5430	5430	0
443	20250508	124300	15375110	5430	5430	5430	5430	0
444	20250508	124200	15375110	5430	5440	5440	5430	9
445	20250508	124100	15326190	5440	5440	5440	5440	0
446	20250508	124000	15326190	5440	5440	5440	5440	0
447	20250508	123900	15326190	5440	5440	5440	5440	0
448	20250508	123800	15326190	5440	5440	5440	5440	0
449	20250508	123700	15326190	5440	5440	5440	5440	0
450	20250508	123600	15326190	5440	5440	5440	5440	0
451	20250508	123500	15326190	5440	5440	5440	5440	0
452	20250508	123400	15326190	5440	5440	5440	5440	0
453	20250508	123300	15326190	5440	5440	5440	5440	0
454	20250508	123200	15326190	5440	5440	5440	5440	0
455	20250508	123100	15326190	5440	5440	5440	5440	0
456	20250508	123000	15326190	5440	5440	5440	5440	0
457	20250508	122900	15326190	5440	5440	5440	5440	0
458	20250508	122800	15326190	5440	5440	5440	5440	0
459	20250508	122700	15326190	5440	5440	5440	5440	0
460	20250508	122600	15326190	5440	5440	5440	5440	0
461	20250508	122500	15326190	5440	5440	5440	5440	0
462	20250508	122400	15326190	5440	5440	5440	5440	1
463	20250508	122300	15320750	5390	5390	5390	5390	0
464	20250508	122200	15320750	5390	5390	5390	5390	0
465	20250508	122100	15320750	5390	5390	5390	5390	0
466	20250508	122000	15320750	5390	5390	5390	5390	0
467	20250508	121900	15320750	5390	5390	5390	5390	0
468	20250508	121800	15320750	5390	5390	5390	5390	0
469	20250508	121700	15320750	5390	5390	5390	5390	0
470	20250508	121600	15320750	5390	5390	5390	5390	0
471	20250508	121500	15320750	5390	5390	5390	5390	0
472	20250508	121400	15320750	5390	5390	5390	5390	200
473	20250508	121300	14242750	5440	5440	5440	5440	0
474	20250508	121200	14242750	5440	5440	5440	5440	0
475	20250508	121100	14242750	5440	5440	5440	5440	0
476	20250508	121000	14242750	5440	5440	5440	5440	2
477	20250508	120900	14231870	5400	5400	5400	5400	0
478	20250508	120800	14231870	5400	5400	5400	5400	0
479	20250508	120700	14231870	5400	5400	5400	5400	0
480	20250508	120600	14231870	5400	5400	5400	5400	0
481	20250508	120500	14231870	5400	5400	5400	5400	2
482	20250508	120400	14221070	5390	5390	5390	5390	0
483	20250508	120300	14221070	5390	5390	5390	5390	0
484	20250508	120200	14221070	5390	5390	5390	5390	0
485	20250508	120100	14221070	5390	5390	5390	5390	0
486	20250508	120000	14221070	5390	5390	5390	5390	0
487	20250508	115900	14221070	5390	5390	5390	5390	0
488	20250508	115800	14221070	5390	5390	5390	5390	125
489	20250508	115700	13547320	5400	5400	5400	5400	0
490	20250508	115600	13547320	5400	5400	5400	5400	0
491	20250508	115500	13547320	5400	5400	5400	5400	0
492	20250508	115400	13547320	5400	5400	5400	5400	1
493	20250508	115300	13541920	5400	5400	5400	5400	18
494	20250508	115200	13444720	5400	5400	5400	5400	0
495	20250508	115100	13444720	5400	5400	5400	5400	0
496	20250508	115000	13444720	5400	5400	5400	5400	1
497	20250508	114900	13439320	5400	5400	5400	5400	0
498	20250508	114800	13439320	5400	5400	5400	5400	0
499	20250508	114700	13439320	5400	5400	5400	5400	0
500	20250508	114600	13439320	5400	5400	5400	5400	0
501	20250508	114500	13439320	5400	5400	5400	5400	0
502	20250508	114400	13439320	5400	5400	5400	5400	55
503	20250508	114300	13142320	5470	5470	5470	5470	0
504	20250508	114200	13142320	5470	5470	5470	5470	0
505	20250508	114100	13142320	5470	5470	5470	5470	0
506	20250508	114000	13142320	5470	5470	5470	5470	0
507	20250508	113900	13142320	5470	5470	5470	5470	0
508	20250508	113800	13142320	5470	5470	5470	5470	0
509	20250508	113700	13142320	5470	5470	5470	5470	0
510	20250508	113600	13142320	5470	5470	5470	5470	0
511	20250508	113500	13142320	5470	5470	5470	5470	0
512	20250508	113400	13142320	5470	5470	5470	5470	0
513	20250508	113300	13142320	5470	5470	5470	5470	0
514	20250508	113200	13142320	5470	5410	5470	5410	100
515	20250508	113100	12600120	5390	5390	5390	5390	111
516	20250508	113000	12001830	5390	5390	5390	5390	0
517	20250508	112900	12001830	5390	5390	5390	5390	200
518	20250508	112800	10923830	5390	5390	5390	5390	0
519	20250508	112700	10923830	5390	5390	5390	5390	0
520	20250508	112600	10923830	5390	5390	5390	5390	0
521	20250508	112500	10923830	5390	5390	5390	5390	0
522	20250508	112400	10923830	5390	5390	5390	5390	0
523	20250508	112300	10923830	5390	5390	5390	5390	0
524	20250508	112200	10923830	5390	5390	5390	5390	0
525	20250508	112100	10923830	5390	5390	5390	5390	0
526	20250508	112000	10923830	5390	5390	5390	5390	0
527	20250508	111900	10923830	5390	5390	5390	5390	0
528	20250508	111800	10923830	5390	5390	5390	5390	0
529	20250508	111700	10923830	5390	5390	5390	5390	0
530	20250508	111600	10923830	5390	5390	5390	5390	0
531	20250508	111500	10923830	5390	5390	5390	5390	0
532	20250508	111400	10923830	5390	5390	5390	5390	0
533	20250508	111300	10923830	5390	5390	5390	5390	0
534	20250508	111200	10923830	5390	5390	5390	5390	0
535	20250508	111100	10923830	5390	5390	5390	5390	0
536	20250508	111000	10923830	5390	5390	5390	5390	0
537	20250508	110900	10923830	5390	5390	5390	5390	0
538	20250508	110800	10923830	5390	5390	5390	5390	0
539	20250508	110700	10923830	5390	5390	5390	5390	0
540	20250508	110600	10923830	5390	5390	5390	5390	0
541	20250508	110500	10923830	5390	5390	5390	5390	0
542	20250508	110400	10923830	5390	5390	5390	5390	0
543	20250508	110300	10923830	5390	5390	5390	5390	0
544	20250508	110200	10923830	5390	5390	5390	5390	0
545	20250508	110100	10923830	5390	5390	5390	5390	7
546	20250508	110000	10886100	5390	5390	5390	5390	0
547	20250508	105900	10886100	5390	5390	5390	5390	0
548	20250508	105800	10886100	5390	5390	5390	5390	0
549	20250508	105700	10886100	5390	5390	5390	5390	0
550	20250508	105600	10886100	5390	5390	5390	5390	0
551	20250508	105500	10886100	5390	5390	5390	5390	4
552	20250508	105400	10864540	5390	5390	5390	5390	0
553	20250508	105300	10864540	5390	5390	5390	5390	0
554	20250508	105200	10864540	5390	5390	5390	5390	0
555	20250508	105100	10864540	5390	5390	5390	5390	0
556	20250508	105000	10864540	5390	5390	5390	5390	0
557	20250508	104900	10864540	5390	5390	5390	5390	0
558	20250508	104800	10864540	5390	5390	5390	5390	0
559	20250508	104700	10864540	5390	5390	5390	5390	0
560	20250508	104600	10864540	5390	5390	5390	5390	0
561	20250508	104500	10864540	5390	5390	5390	5390	0
562	20250508	104400	10864540	5390	5390	5390	5390	0
563	20250508	104300	10864540	5390	5390	5390	5390	0
564	20250508	104200	10864540	5390	5390	5390	5390	0
565	20250508	104100	10864540	5390	5390	5390	5390	0
566	20250508	104000	10864540	5390	5390	5390	5390	0
567	20250508	103900	10864540	5390	5390	5390	5390	1
568	20250508	103800	10859150	5370	5370	5370	5370	0
569	20250508	103700	10859150	5370	5370	5370	5370	0
570	20250508	103600	10859150	5370	5370	5370	5370	0
571	20250508	103500	10859150	5370	5370	5370	5370	0
572	20250508	103400	10859150	5370	5370	5370	5370	0
573	20250508	103300	10859150	5370	5370	5370	5370	0
574	20250508	103200	10859150	5370	5370	5370	5370	0
575	20250508	103100	10859150	5370	5370	5370	5370	1
576	20250508	103000	10853780	5390	5390	5390	5390	0
577	20250508	102900	10853780	5390	5390	5390	5390	0
578	20250508	102800	10853780	5390	5390	5390	5390	0
579	20250508	102700	10853780	5390	5390	5390	5390	0
580	20250508	102600	10853780	5390	5390	5390	5390	0
581	20250508	102500	10853780	5390	5390	5390	5390	0
582	20250508	102400	10853780	5390	5390	5390	5390	0
583	20250508	102300	10853780	5390	5390	5390	5390	0
584	20250508	102200	10853780	5390	5390	5390	5390	0
585	20250508	102100	10853780	5390	5390	5390	5390	0
586	20250508	102000	10853780	5390	5390	5390	5390	0
587	20250508	101900	10853780	5390	5390	5390	5390	0
588	20250508	101800	10853780	5390	5390	5390	5390	0
589	20250508	101700	10853780	5390	5390	5390	5390	0
590	20250508	101600	10853780	5390	5390	5390	5390	0
591	20250508	101500	10853780	5390	5390	5390	5390	0
592	20250508	101400	10853780	5390	5390	5390	5390	0
593	20250508	101300	10853780	5390	5390	5390	5390	0
594	20250508	101200	10853780	5390	5390	5390	5390	0
595	20250508	101100	10853780	5390	5390	5390	5390	0
596	20250508	101000	10853780	5390	5390	5390	5390	3
597	20250508	100900	10837610	5390	5390	5390	5390	0
598	20250508	100800	10837610	5390	5390	5390	5390	2
599	20250508	100700	10826830	5390	5390	5390	5390	0
600	20250508	100600	10826830	5390	5390	5390	5390	0
601	20250508	100500	10826830	5390	5390	5390	5390	0
602	20250508	100400	10826830	5390	5390	5390	5390	0
603	20250508	100300	10826830	5390	5390	5390	5390	0
604	20250508	100200	10826830	5390	5390	5390	5390	3
605	20250508	100100	10810660	5390	5390	5390	5390	0
606	20250508	100000	10810660	5390	5390	5390	5390	0
607	20250508	095900	10810660	5390	5390	5390	5390	0
608	20250508	095800	10810660	5390	5390	5390	5390	58
609	20250508	095700	10498040	5370	5390	5390	5370	500
610	20250508	095600	7812290	5410	5410	5410	5410	1
611	20250508	095500	7806880	5390	5390	5390	5390	0
612	20250508	095400	7806880	5390	5390	5390	5390	0
613	20250508	095300	7806880	5390	5390	5390	5390	389
614	20250508	095200	5710170	5410	5410	5410	5410	0
615	20250508	095100	5710170	5410	5410	5410	5410	0
616	20250508	095000	5710170	5410	5410	5410	5410	20
617	20250508	094900	5601970	5410	5410	5410	5410	0
618	20250508	094800	5601970	5410	5410	5410	5410	0
619	20250508	094700	5601970	5410	5410	5410	5410	0
620	20250508	094600	5601970	5410	5410	5410	5410	0
621	20250508	094500	5601970	5410	5410	5410	5410	0
622	20250508	094400	5601970	5410	5410	5410	5410	0
623	20250508	094300	5601970	5410	5410	5410	5410	2
624	20250508	094200	5591150	5410	5410	5410	5410	10
625	20250508	094100	5537050	5390	5390	5390	5390	0
626	20250508	094000	5537050	5390	5390	5390	5390	0
627	20250508	093900	5537050	5390	5390	5390	5390	0
628	20250508	093800	5537050	5390	5390	5390	5390	0
629	20250508	093700	5537050	5390	5390	5390	5390	0
630	20250508	093600	5537050	5390	5390	5390	5390	0
631	20250508	093500	5537050	5390	5390	5390	5390	0
632	20250508	093400	5537050	5390	5390	5390	5390	0
633	20250508	093300	5537050	5390	5390	5390	5390	0
634	20250508	093200	5537050	5390	5390	5390	5390	0
635	20250508	093100	5537050	5390	5390	5390	5390	0
636	20250508	093000	5537050	5390	5390	5390	5390	0
637	20250508	092900	5537050	5390	5390	5390	5390	1
638	20250508	092800	5531660	5410	5390	5410	5390	2
639	20250508	092700	5520860	5400	5410	5410	5400	220
640	20250508	092600	4332850	5400	5400	5400	5400	0
641	20250508	092500	4332850	5400	5400	5400	5400	0
642	20250508	092400	4332850	5400	5400	5400	5400	1
643	20250508	092300	4327450	5410	5410	5410	5410	25
644	20250508	092200	4192200	5390	5390	5390	5390	0
645	20250508	092100	4192200	5390	5390	5390	5390	0
646	20250508	092000	4192200	5390	5390	5390	5390	0
647	20250508	091900	4192200	5390	5390	5390	5390	0
648	20250508	091800	4192200	5390	5390	5390	5390	0
649	20250508	091700	4192200	5390	5390	5390	5390	1
650	20250508	091600	4186810	5400	5400	5400	5400	0
651	20250508	091500	4186810	5400	5400	5400	5400	0
652	20250508	091400	4186810	5400	5400	5400	5400	0
653	20250508	091300	4186810	5400	5400	5400	5400	250
654	20250508	091200	2836810	5400	5400	5400	5400	0
655	20250508	091100	2836810	5400	5400	5400	5400	150
656	20250508	091000	2026810	5400	5400	5400	5400	108
657	20250508	090900	1443610	5400	5400	5400	5400	0
658	20250508	090800	1443610	5400	5400	5400	5400	0
659	20250508	090700	1443610	5400	5400	5400	5400	0
660	20250508	090600	1443610	5400	5400	5400	5400	0
661	20250508	090500	1443610	5400	5400	5400	5400	0
662	20250508	090400	1443610	5400	5400	5400	5400	0
663	20250508	090300	1443610	5400	5400	5400	5400	0
664	20250508	090200	1443610	5400	5400	5400	5400	0
665	20250508	090100	1443610	5400	5400	5400	5400	0
666	20250508	090000	1443610	5400	5410	5410	5400	267