KissMeData/177830/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	201400	26121330	2990	2990	2990	2990	261
3	20250509	201300	26121330	2990	2990	2990	2990	0
4	20250509	201200	26121330	2990	2990	2990	2990	0
5	20250509	201100	26121330	2990	2990	2990	2990	0
6	20250509	201000	26121330	2990	2990	2990	2990	0
7	20250509	200900	26121330	2990	2990	2990	2990	0
8	20250509	200800	26121330	2990	2990	2990	2990	0
9	20250509	200700	26121330	2990	2990	2990	2990	0
10	20250509	200600	26121330	2990	2990	2990	2990	0
11	20250509	200500	26121330	2990	2990	2990	2990	0
12	20250509	200400	26121330	2990	2990	2990	2990	0
13	20250509	200300	26121330	2990	2990	2990	2990	0
14	20250509	200200	26121330	2990	2990	2990	2990	0
15	20250509	200100	26121330	2990	2990	2990	2990	0
16	20250509	200000	26121330	2990	2990	2990	2990	0
17	20250509	195900	26121330	2990	2990	2990	2990	0
18	20250509	195800	26121330	2990	2990	2990	2990	0
19	20250509	195700	26121330	2990	2990	2990	2990	0
20	20250509	195600	26121330	2990	2990	2990	2990	0
21	20250509	195500	26121330	2990	2990	2990	2990	0
22	20250509	195400	26121330	2990	2990	2990	2990	0
23	20250509	195300	26121330	2990	2990	2990	2990	0
24	20250509	195200	26121330	2990	2990	2990	2990	0
25	20250509	195100	26121330	2990	2990	2990	2990	0
26	20250509	195000	26121330	2990	2990	2990	2990	0
27	20250509	194900	26121330	2990	2990	2990	2990	0
28	20250509	194800	26121330	2990	2990	2990	2990	0
29	20250509	194700	26121330	2990	2990	2990	2990	0
30	20250509	194600	26121330	2990	2990	2990	2990	0
31	20250509	194500	26121330	2990	2990	2990	2990	0
32	20250509	194400	26121330	2990	2990	2990	2990	261
33	20250509	194300	26121330	2990	2990	2990	2990	0
34	20250509	194200	26121330	2990	2990	2990	2990	0
35	20250509	194100	26121330	2990	2990	2990	2990	0
36	20250509	194000	26121330	2990	2990	2990	2990	0
37	20250509	193900	26121330	2990	2990	2990	2990	0
38	20250509	193800	26121330	2990	2990	2990	2990	0
39	20250509	193700	26121330	2990	2990	2990	2990	0
40	20250509	193600	26121330	2990	2990	2990	2990	0
41	20250509	193500	26121330	2990	2990	2990	2990	0
42	20250509	193400	26121330	2990	2990	2990	2990	0
43	20250509	193300	26121330	2990	2990	2990	2990	0
44	20250509	193200	26121330	2990	2990	2990	2990	0
45	20250509	193100	26121330	2990	2990	2990	2990	0
46	20250509	193000	26121330	2990	2990	2990	2990	0
47	20250509	192900	26121330	2990	2990	2990	2990	0
48	20250509	192800	26121330	2990	2990	2990	2990	0
49	20250509	192700	26121330	2990	2990	2990	2990	0
50	20250509	192600	26121330	2990	2990	2990	2990	0
51	20250509	192500	26121330	2990	2990	2990	2990	0
52	20250509	192400	26121330	2990	2990	2990	2990	0
53	20250509	192300	26121330	2990	2990	2990	2990	0
54	20250509	192200	26121330	2990	2990	2990	2990	0
55	20250509	192100	26121330	2990	2990	2990	2990	0
56	20250509	192000	26121330	2990	2990	2990	2990	0
57	20250509	191900	26121330	2990	2990	2990	2990	0
58	20250509	191800	26121330	2990	2990	2990	2990	0
59	20250509	191700	26121330	2990	2990	2990	2990	0
60	20250509	191600	26121330	2990	2990	2990	2990	0
61	20250509	191500	26121330	2990	2990	2990	2990	0
62	20250509	191400	26121330	2990	2990	2990	2990	261
63	20250509	191300	26121330	2990	2990	2990	2990	0
64	20250509	191200	26121330	2990	2990	2990	2990	0
65	20250509	191100	26121330	2990	2990	2990	2990	0
66	20250509	191000	26121330	2990	2990	2990	2990	0
67	20250509	190900	26121330	2990	2990	2990	2990	0
68	20250509	190800	26121330	2990	2990	2990	2990	0
69	20250509	190700	26121330	2990	2990	2990	2990	0
70	20250509	190600	26121330	2990	2990	2990	2990	0
71	20250509	190500	26121330	2990	2990	2990	2990	0
72	20250509	190400	26121330	2990	2990	2990	2990	0
73	20250509	190300	26121330	2990	2990	2990	2990	0
74	20250509	190200	26121330	2990	2990	2990	2990	0
75	20250509	190100	26121330	2990	2990	2990	2990	0
76	20250509	190000	26121330	2990	2990	2990	2990	0
77	20250509	185900	26121330	2990	2990	2990	2990	0
78	20250509	185800	26121330	2990	2990	2990	2990	0
79	20250509	185700	26121330	2990	2990	2990	2990	0
80	20250509	185600	26121330	2990	2990	2990	2990	0
81	20250509	185500	26121330	2990	2990	2990	2990	0
82	20250509	185400	26121330	2990	2990	2990	2990	0
83	20250509	185300	26121330	2990	2990	2990	2990	0
84	20250509	185200	26121330	2990	2990	2990	2990	0
85	20250509	185100	26121330	2990	2990	2990	2990	0
86	20250509	185000	26121330	2990	2990	2990	2990	0
87	20250509	184900	26121330	2990	2990	2990	2990	0
88	20250509	184800	26121330	2990	2990	2990	2990	0
89	20250509	184700	26121330	2990	2990	2990	2990	0
90	20250509	184600	26121330	2990	2990	2990	2990	0
91	20250509	184500	26121330	2990	2990	2990	2990	0
92	20250509	184400	26121330	2990	2990	2990	2990	261
93	20250509	184300	26121330	2990	2990	2990	2990	0
94	20250509	184200	26121330	2990	2990	2990	2990	0
95	20250509	184100	26121330	2990	2990	2990	2990	0
96	20250509	184000	26121330	2990	2990	2990	2990	0
97	20250509	183900	26121330	2990	2990	2990	2990	0
98	20250509	183800	26121330	2990	2990	2990	2990	0
99	20250509	183700	26121330	2990	2990	2990	2990	0
100	20250509	183600	26121330	2990	2990	2990	2990	0
101	20250509	183500	26121330	2990	2990	2990	2990	0
102	20250509	183400	26121330	2990	2990	2990	2990	0
103	20250509	183300	26121330	2990	2990	2990	2990	0
104	20250509	183200	26121330	2990	2990	2990	2990	0
105	20250509	183100	26121330	2990	2990	2990	2990	0
106	20250509	183000	26121330	2990	2990	2990	2990	0
107	20250509	182900	26121330	2990	2990	2990	2990	0
108	20250509	182800	26121330	2990	2990	2990	2990	0
109	20250509	182700	26121330	2990	2990	2990	2990	0
110	20250509	182600	26121330	2990	2990	2990	2990	0
111	20250509	182500	26121330	2990	2990	2990	2990	0
112	20250509	182400	26121330	2990	2990	2990	2990	0
113	20250509	182300	26121330	2990	2990	2990	2990	0
114	20250509	182200	26121330	2990	2990	2990	2990	0
115	20250509	182100	26121330	2990	2990	2990	2990	0
116	20250509	182000	26121330	2990	2990	2990	2990	0
117	20250509	181900	26121330	2990	2990	2990	2990	0
118	20250509	181800	26121330	2990	2990	2990	2990	0
119	20250509	181700	26121330	2990	2990	2990	2990	0
120	20250509	181600	26121330	2990	2990	2990	2990	0
121	20250509	181500	26121330	2990	2990	2990	2990	0
122	20250509	181400	26121330	2990	2990	2990	2990	261
123	20250509	181300	26121330	2990	2990	2990	2990	0
124	20250509	181200	26121330	2990	2990	2990	2990	0
125	20250509	181100	26121330	2990	2990	2990	2990	0
126	20250509	181000	26121330	2990	2990	2990	2990	0
127	20250509	180900	26121330	2990	2990	2990	2990	0
128	20250509	180800	26121330	2990	2990	2990	2990	0
129	20250509	180700	26121330	2990	2990	2990	2990	0
130	20250509	180600	26121330	2990	2990	2990	2990	0
131	20250509	180500	26121330	2990	2990	2990	2990	0
132	20250509	180400	26121330	2990	2990	2990	2990	0
133	20250509	180300	26121330	2990	2990	2990	2990	0
134	20250509	180200	26121330	2990	2990	2990	2990	0
135	20250509	180100	26121330	2990	2990	2990	2990	0
136	20250509	180000	26121330	2990	2990	2990	2990	0
137	20250509	175900	26121330	2990	2990	2990	2990	0
138	20250509	175800	26121330	2990	2990	2990	2990	0
139	20250509	175700	26121330	2990	2990	2990	2990	0
140	20250509	175600	26121330	2990	2990	2990	2990	0
141	20250509	175500	26121330	2990	2990	2990	2990	0
142	20250509	175400	26121330	2990	2990	2990	2990	0
143	20250509	175300	26121330	2990	2990	2990	2990	0
144	20250509	175200	26121330	2990	2990	2990	2990	0
145	20250509	175100	26121330	2990	2990	2990	2990	0
146	20250509	175000	26121330	2990	2990	2990	2990	0
147	20250509	174900	26121330	2990	2990	2990	2990	0
148	20250509	174800	26121330	2990	2990	2990	2990	0
149	20250509	174700	26121330	2990	2990	2990	2990	0
150	20250509	174600	26121330	2990	2990	2990	2990	0
151	20250509	174500	26121330	2990	2990	2990	2990	0
152	20250509	174400	26121330	2990	2990	2990	2990	261
153	20250509	174300	26121330	2990	2990	2990	2990	0
154	20250509	174200	26121330	2990	2990	2990	2990	0
155	20250509	174100	26121330	2990	2990	2990	2990	0
156	20250509	174000	26121330	2990	2990	2990	2990	0
157	20250509	173900	26121330	2990	2990	2990	2990	0
158	20250509	173800	26121330	2990	2990	2990	2990	0
159	20250509	173700	26121330	2990	2990	2990	2990	0
160	20250509	173600	26121330	2990	2990	2990	2990	0
161	20250509	173500	26121330	2990	2990	2990	2990	0
162	20250509	173400	26121330	2990	2990	2990	2990	0
163	20250509	173300	26121330	2990	2990	2990	2990	0
164	20250509	173200	26121330	2990	2990	2990	2990	0
165	20250509	173100	26121330	2990	2990	2990	2990	0
166	20250509	173000	26121330	2990	2990	2990	2990	0
167	20250509	172900	26121330	2990	2990	2990	2990	0
168	20250509	172800	26121330	2990	2990	2990	2990	0
169	20250509	172700	26121330	2990	2990	2990	2990	0
170	20250509	172600	26121330	2990	2990	2990	2990	0
171	20250509	172500	26121330	2990	2990	2990	2990	0
172	20250509	172400	26121330	2990	2990	2990	2990	0
173	20250509	172300	26121330	2990	2990	2990	2990	0
174	20250509	172200	26121330	2990	2990	2990	2990	0
175	20250509	172100	26121330	2990	2990	2990	2990	0
176	20250509	172000	26121330	2990	2990	2990	2990	0
177	20250509	171900	26121330	2990	2990	2990	2990	0
178	20250509	171800	26121330	2990	2990	2990	2990	0
179	20250509	171700	26121330	2990	2990	2990	2990	0
180	20250509	171600	26121330	2990	2990	2990	2990	0
181	20250509	171500	26121330	2990	2990	2990	2990	0
182	20250509	171400	26121330	2990	2990	2990	2990	261
183	20250509	171300	26121330	2990	2990	2990	2990	0
184	20250509	171200	26121330	2990	2990	2990	2990	0
185	20250509	171100	26121330	2990	2990	2990	2990	0
186	20250509	171000	26121330	2990	2990	2990	2990	0
187	20250509	170900	26121330	2990	2990	2990	2990	0
188	20250509	170800	26121330	2990	2990	2990	2990	0
189	20250509	170700	26121330	2990	2990	2990	2990	0
190	20250509	170600	26121330	2990	2990	2990	2990	0
191	20250509	170500	26121330	2990	2990	2990	2990	0
192	20250509	170400	26121330	2990	2990	2990	2990	0
193	20250509	170300	26121330	2990	2990	2990	2990	0
194	20250509	170200	26121330	2990	2990	2990	2990	0
195	20250509	170100	26121330	2990	2990	2990	2990	0
196	20250509	170000	26121330	2990	2990	2990	2990	0
197	20250509	165900	26121330	2990	2990	2990	2990	0
198	20250509	165800	26121330	2990	2990	2990	2990	0
199	20250509	165700	26121330	2990	2990	2990	2990	0
200	20250509	165600	26121330	2990	2990	2990	2990	0
201	20250509	165500	26121330	2990	2990	2990	2990	0
202	20250509	165400	26121330	2990	2990	2990	2990	0
203	20250509	165300	26121330	2990	2990	2990	2990	0
204	20250509	165200	26121330	2990	2990	2990	2990	0
205	20250509	165100	26121330	2990	2990	2990	2990	0
206	20250509	165000	26121330	2990	2990	2990	2990	0
207	20250509	164900	26121330	2990	2990	2990	2990	0
208	20250509	164800	26121330	2990	2990	2990	2990	0
209	20250509	164700	26121330	2990	2990	2990	2990	0
210	20250509	164600	26121330	2990	2990	2990	2990	0
211	20250509	164500	26121330	2990	2990	2990	2990	0
212	20250509	164400	26121330	2990	2990	2990	2990	261
213	20250509	164300	26121330	2990	2990	2990	2990	0
214	20250509	164200	26121330	2990	2990	2990	2990	0
215	20250509	164100	26121330	2990	2990	2990	2990	0
216	20250509	164000	26121330	2990	2990	2990	2990	0
217	20250509	163900	26121330	2990	2990	2990	2990	0
218	20250509	163800	26121330	2990	2990	2990	2990	0
219	20250509	163700	26121330	2990	2990	2990	2990	0
220	20250509	163600	26121330	2990	2990	2990	2990	0
221	20250509	163500	26121330	2990	2990	2990	2990	0
222	20250509	163400	26121330	2990	2990	2990	2990	0
223	20250509	163300	26121330	2990	2990	2990	2990	0
224	20250509	163200	26121330	2990	2990	2990	2990	0
225	20250509	163100	26121330	2990	2990	2990	2990	0
226	20250509	163000	26121330	2990	2990	2990	2990	0
227	20250509	162900	26121330	2990	2990	2990	2990	0
228	20250509	162800	26121330	2990	2990	2990	2990	0
229	20250509	162700	26121330	2990	2990	2990	2990	0
230	20250509	162600	26121330	2990	2990	2990	2990	0
231	20250509	162500	26121330	2990	2990	2990	2990	0
232	20250509	162400	26121330	2990	2990	2990	2990	0
233	20250509	162300	26121330	2990	2990	2990	2990	0
234	20250509	162200	26121330	2990	2990	2990	2990	0
235	20250509	162100	26121330	2990	2990	2990	2990	0
236	20250509	162000	26121330	2990	2990	2990	2990	0
237	20250509	161900	26121330	2990	2990	2990	2990	0
238	20250509	161800	26121330	2990	2990	2990	2990	0
239	20250509	161700	26121330	2990	2990	2990	2990	0
240	20250509	161600	26121330	2990	2990	2990	2990	0
241	20250509	161500	26121330	2990	2990	2990	2990	0
242	20250509	161400	26121330	2990	2990	2990	2990	261
243	20250509	161300	26121330	2990	2990	2990	2990	0
244	20250509	161200	26121330	2990	2990	2990	2990	0
245	20250509	161100	26121330	2990	2990	2990	2990	0
246	20250509	161000	26121330	2990	2990	2990	2990	0
247	20250509	160900	26121330	2990	2990	2990	2990	0
248	20250509	160800	26121330	2990	2990	2990	2990	0
249	20250509	160700	26121330	2990	2990	2990	2990	0
250	20250509	160600	26121330	2990	2990	2990	2990	0
251	20250509	160500	26121330	2990	2990	2990	2990	0
252	20250509	160400	26121330	2990	2990	2990	2990	0
253	20250509	160300	26121330	2990	2990	2990	2990	0
254	20250509	160200	26121330	2990	2990	2990	2990	0
255	20250509	160100	26121330	2990	2990	2990	2990	0
256	20250509	160000	26121330	2990	2990	2990	2990	0
257	20250509	155900	26121330	2990	2990	2990	2990	0
258	20250509	155800	26121330	2990	2990	2990	2990	0
259	20250509	155700	26121330	2990	2990	2990	2990	0
260	20250509	155600	26121330	2990	2990	2990	2990	0
261	20250509	155500	26121330	2990	2990	2990	2990	0
262	20250509	155400	26121330	2990	2990	2990	2990	0
263	20250509	155300	26121330	2990	2990	2990	2990	0
264	20250509	155200	26121330	2990	2990	2990	2990	0
265	20250509	155100	26121330	2990	2990	2990	2990	0
266	20250509	155000	26121330	2990	2990	2990	2990	0
267	20250509	154900	26121330	2990	2990	2990	2990	0
268	20250509	154800	26121330	2990	2990	2990	2990	0
269	20250509	154700	26121330	2990	2990	2990	2990	0
270	20250509	154600	26121330	2990	2990	2990	2990	0
271	20250509	154500	26121330	2990	2990	2990	2990	0
272	20250509	154400	26121330	2990	2990	2990	2990	261
273	20250509	154300	26121330	2990	2990	2990	2990	0
274	20250509	154200	26121330	2990	2990	2990	2990	0
275	20250509	154100	26121330	2990	2990	2990	2990	0
276	20250509	154000	26121330	2990	2990	2990	2990	0
277	20250509	153900	26121330	2990	2990	2990	2990	0
278	20250509	153800	26121330	2990	2990	2990	2990	0
279	20250509	153700	26121330	2990	2990	2990	2990	0
280	20250509	153600	26121330	2990	2990	2990	2990	0
281	20250509	153500	26121330	2990	2990	2990	2990	0
282	20250509	153400	26121330	2990	2990	2990	2990	0
283	20250509	153300	26121330	2990	2990	2990	2990	0
284	20250509	153200	26121330	2990	2990	2990	2990	0
285	20250509	153100	26121330	2990	2990	2990	2990	0
286	20250509	153000	26121330	2990	2990	2990	2990	261
287	20250509	152900	25340940	3000	3000	3000	3000	0
288	20250509	152800	25340940	3000	3000	3000	3000	0
289	20250509	152700	25340940	3000	3000	3000	3000	0
290	20250509	152600	25340940	3000	3000	3000	3000	0
291	20250509	152500	25340940	3000	3000	3000	3000	0
292	20250509	152400	25340940	3000	3000	3000	3000	0
293	20250509	152300	25340940	3000	3000	3000	3000	0
294	20250509	152200	25340940	3000	3000	3000	3000	0
295	20250509	152100	25340940	3000	3000	3000	3000	0
296	20250509	152000	25340940	3000	3000	3000	3000	0
297	20250509	151900	25340940	3000	3000	3000	3000	0
298	20250509	151800	25340940	3000	3000	3000	3000	0
299	20250509	151700	25340940	3000	3000	3000	3000	18
300	20250509	151600	25286940	3000	3000	3000	3000	0
301	20250509	151500	25286940	3000	3000	3000	3000	0
302	20250509	151400	25286940	3000	3000	3000	3000	0
303	20250509	151300	25286940	3000	3000	3000	3000	0
304	20250509	151200	25286940	3000	3000	3000	3000	0
305	20250509	151100	25286940	3000	3000	3000	3000	0
306	20250509	151000	25286940	3000	3000	3000	3000	37
307	20250509	150900	25175940	3000	3000	3000	3000	0
308	20250509	150800	25175940	3000	3000	3000	3000	0
309	20250509	150700	25175940	3000	3000	3000	3000	3
310	20250509	150600	25166940	2995	2995	2995	2995	0
311	20250509	150500	25166940	2995	2995	2995	2995	0
312	20250509	150400	25166940	2995	2995	2995	2995	0
313	20250509	150300	25166940	2995	2995	2995	2995	62
314	20250509	150200	24981250	3005	3005	3005	3005	0
315	20250509	150100	24981250	3005	3005	3005	3005	99
316	20250509	150000	24683755	3000	3000	3000	3000	1
317	20250509	145900	24680755	2995	2995	2995	2995	1
318	20250509	145800	24677760	3005	3005	3005	3005	0
319	20250509	145700	24677760	3005	3005	3005	3005	0
320	20250509	145600	24677760	3005	3005	3005	3005	0
321	20250509	145500	24677760	3005	3005	3005	3005	0
322	20250509	145400	24677760	3005	3005	3005	3005	0
323	20250509	145300	24677760	3005	3005	3005	3005	0
324	20250509	145200	24677760	3005	3005	3005	3005	0
325	20250509	145100	24677760	3005	3005	3005	3005	0
326	20250509	145000	24677760	3005	3005	3005	3005	0
327	20250509	144900	24677760	3005	3005	3005	3005	0
328	20250509	144800	24677760	3005	3005	3005	3005	0
329	20250509	144700	24677760	3005	2990	3005	2990	6
330	20250509	144600	24659795	2995	2995	2995	2995	129
331	20250509	144500	24273440	2995	2995	2995	2995	0
332	20250509	144400	24273440	2995	2995	2995	2995	0
333	20250509	144300	24273440	2995	2995	2995	2995	0
334	20250509	144200	24273440	2995	2995	2995	2995	0
335	20250509	144100	24273440	2995	2995	2995	2995	0
336	20250509	144000	24273440	2995	2995	2995	2995	0
337	20250509	143900	24273440	2995	2995	2995	2995	0
338	20250509	143800	24273440	2995	2995	2995	2995	0
339	20250509	143700	24273440	2995	2995	2995	2995	0
340	20250509	143600	24273440	2995	3000	3000	2995	202
341	20250509	143500	23668300	3015	3015	3015	3015	0
342	20250509	143400	23668300	3015	3015	3015	3015	0
343	20250509	143300	23668300	3015	3015	3015	3015	0
344	20250509	143200	23668300	3015	3015	3015	3015	0
345	20250509	143100	23668300	3015	3015	3015	3015	0
346	20250509	143000	23668300	3015	3015	3015	3015	0
347	20250509	142900	23668300	3015	3015	3015	3015	0
348	20250509	142800	23668300	3015	3000	3015	3000	2500
349	20250509	142700	16157350	2995	2995	2995	2995	50
350	20250509	142600	16007600	3000	3000	3000	3000	0
351	20250509	142500	16007600	3000	3000	3000	3000	0
352	20250509	142400	16007600	3000	3000	3000	3000	0
353	20250509	142300	16007600	3000	3000	3000	3000	0
354	20250509	142200	16007600	3000	3000	3000	3000	0
355	20250509	142100	16007600	3000	3000	3000	3000	0
356	20250509	142000	16007600	3000	3000	3000	3000	0
357	20250509	141900	16007600	3000	3000	3000	3000	0
358	20250509	141800	16007600	3000	3000	3000	3000	0
359	20250509	141700	16007600	3000	3000	3000	3000	0
360	20250509	141600	16007600	3000	3000	3000	3000	0
361	20250509	141500	16007600	3000	3000	3000	3000	0
362	20250509	141400	16007600	3000	3000	3000	3000	0
363	20250509	141300	16007600	3000	2995	3000	2995	2
364	20250509	141200	16001605	3000	3000	3000	3000	0
365	20250509	141100	16001605	3000	3000	3000	3000	0
366	20250509	141000	16001605	3000	3000	3000	3000	0
367	20250509	140900	16001605	3000	3000	3000	3000	0
368	20250509	140800	16001605	3000	3000	3000	3000	0
369	20250509	140700	16001605	3000	3000	3000	3000	0
370	20250509	140600	16001605	3000	3000	3000	3000	0
371	20250509	140500	16001605	3000	3000	3000	3000	0
372	20250509	140400	16001605	3000	3000	3000	3000	0
373	20250509	140300	16001605	3000	3000	3000	3000	0
374	20250509	140200	16001605	3000	3000	3000	3000	0
375	20250509	140100	16001605	3000	3000	3000	3000	0
376	20250509	140000	16001605	3000	3000	3000	3000	0
377	20250509	135900	16001605	3000	3000	3000	3000	0
378	20250509	135800	16001605	3000	3000	3000	3000	0
379	20250509	135700	16001605	3000	3000	3000	3000	0
380	20250509	135600	16001605	3000	3000	3000	3000	0
381	20250509	135500	16001605	3000	3000	3000	3000	0
382	20250509	135400	16001605	3000	3000	3000	3000	0
383	20250509	135300	16001605	3000	3000	3000	3000	0
384	20250509	135200	16001605	3000	3000	3000	3000	0
385	20250509	135100	16001605	3000	3000	3000	3000	0
386	20250509	135000	16001605	3000	3000	3000	3000	1
387	20250509	134900	15998605	2995	2995	2995	2995	0
388	20250509	134800	15998605	2995	2995	2995	2995	0
389	20250509	134700	15998605	2995	2995	2995	2995	127
390	20250509	134600	15618240	2995	2995	2995	2995	0
391	20250509	134500	15618240	2995	2995	2995	2995	0
392	20250509	134400	15618240	2995	2995	2995	2995	0
393	20250509	134300	15618240	2995	2995	2995	2995	0
394	20250509	134200	15618240	2995	2995	2995	2995	0
395	20250509	134100	15618240	2995	2995	2995	2995	0
396	20250509	134000	15618240	2995	2995	2995	2995	0
397	20250509	133900	15618240	2995	2995	2995	2995	0
398	20250509	133800	15618240	2995	2995	2995	2995	2
399	20250509	133700	15612250	3000	3000	3000	3000	0
400	20250509	133600	15612250	3000	3000	3000	3000	0
401	20250509	133500	15612250	3000	3000	3000	3000	0
402	20250509	133400	15612250	3000	3000	3000	3000	0
403	20250509	133300	15612250	3000	3000	3000	3000	0
404	20250509	133200	15612250	3000	3000	3000	3000	0
405	20250509	133100	15612250	3000	3000	3000	3000	2
406	20250509	133000	15606250	3005	3005	3005	3005	0
407	20250509	132900	15606250	3005	3005	3005	3005	0
408	20250509	132800	15606250	3005	3005	3005	3005	0
409	20250509	132700	15606250	3005	3005	3005	3005	0
410	20250509	132600	15606250	3005	3005	3005	3005	0
411	20250509	132500	15606250	3005	3005	3005	3005	0
412	20250509	132400	15606250	3005	3005	3005	3005	0
413	20250509	132300	15606250	3005	3005	3005	3005	0
414	20250509	132200	15606250	3005	3005	3005	3005	0
415	20250509	132100	15606250	3005	3005	3005	3005	0
416	20250509	132000	15606250	3005	3005	3005	3005	0
417	20250509	131900	15606250	3005	3005	3005	3005	0
418	20250509	131800	15606250	3005	3005	3005	3005	0
419	20250509	131700	15606250	3005	3005	3005	3005	0
420	20250509	131600	15606250	3005	3005	3005	3005	0
421	20250509	131500	15606250	3005	3005	3005	3005	0
422	20250509	131400	15606250	3005	3005	3005	3005	0
423	20250509	131300	15606250	3005	3005	3005	3005	0
424	20250509	131200	15606250	3005	3005	3005	3005	0
425	20250509	131100	15606250	3005	3005	3005	3005	0
426	20250509	131000	15606250	3005	3005	3005	3005	0
427	20250509	130900	15606250	3005	3005	3005	3005	0
428	20250509	130800	15606250	3005	3005	3005	3005	0
429	20250509	130700	15606250	3005	3005	3005	3005	0
430	20250509	130600	15606250	3005	3005	3005	3005	0
431	20250509	130500	15606250	3005	3005	3005	3005	0
432	20250509	130400	15606250	3005	3005	3005	3005	0
433	20250509	130300	15606250	3005	3005	3005	3005	0
434	20250509	130200	15606250	3005	3005	3005	3005	0
435	20250509	130100	15606250	3005	3005	3005	3005	0
436	20250509	130000	15606250	3005	3005	3005	3005	0
437	20250509	125900	15606250	3005	3005	3005	3005	0
438	20250509	125800	15606250	3005	3005	3005	3005	0
439	20250509	125700	15606250	3005	3005	3005	3000	7
440	20250509	125600	15585220	3005	3005	3005	3005	0
441	20250509	125500	15585220	3005	3005	3005	3005	0
442	20250509	125400	15585220	3005	3005	3005	3005	0
443	20250509	125300	15585220	3005	3005	3005	3005	0
444	20250509	125200	15585220	3005	3005	3005	3005	0
445	20250509	125100	15585220	3005	3005	3005	3005	0
446	20250509	125000	15585220	3005	3005	3005	3005	0
447	20250509	124900	15585220	3005	3005	3005	3005	1
448	20250509	124800	15582215	3000	3000	3000	3000	0
449	20250509	124700	15582215	3000	3000	3000	3000	0
450	20250509	124600	15582215	3000	3000	3000	3000	0
451	20250509	124500	15582215	3000	3000	3000	3000	33
452	20250509	124400	15483215	3000	3000	3000	3000	0
453	20250509	124300	15483215	3000	3000	3000	3000	0
454	20250509	124200	15483215	3000	3000	3000	3000	0
455	20250509	124100	15483215	3000	3000	3000	3000	0
456	20250509	124000	15483215	3000	3000	3000	3000	0
457	20250509	123900	15483215	3000	3000	3000	3000	0
458	20250509	123800	15483215	3000	3000	3000	3000	0
459	20250509	123700	15483215	3000	3000	3000	3000	0
460	20250509	123600	15483215	3000	3000	3000	3000	0
461	20250509	123500	15483215	3000	3000	3000	3000	0
462	20250509	123400	15483215	3000	3000	3000	3000	0
463	20250509	123300	15483215	3000	3000	3000	3000	0
464	20250509	123200	15483215	3000	3000	3000	3000	0
465	20250509	123100	15483215	3000	3000	3000	3000	0
466	20250509	123000	15483215	3000	3000	3000	3000	0
467	20250509	122900	15483215	3000	3000	3000	3000	0
468	20250509	122800	15483215	3000	3000	3000	3000	22
469	20250509	122700	15417215	3000	3000	3000	3000	0
470	20250509	122600	15417215	3000	3000	3000	3000	15
471	20250509	122500	15372215	3000	3000	3000	3000	38
472	20250509	122400	15258215	3000	3000	3000	3000	0
473	20250509	122300	15258215	3000	3000	3000	3000	0
474	20250509	122200	15258215	3000	3000	3000	3000	0
475	20250509	122100	15258215	3000	3000	3000	3000	0
476	20250509	122000	15258215	3000	3000	3000	3000	0
477	20250509	121900	15258215	3000	3000	3000	3000	0
478	20250509	121800	15258215	3000	3000	3000	3000	0
479	20250509	121700	15258215	3000	3000	3000	3000	0
480	20250509	121600	15258215	3000	2995	3000	2995	2
481	20250509	121500	15252220	2995	2995	2995	2995	0
482	20250509	121400	15252220	2995	2995	2995	2995	0
483	20250509	121300	15252220	2995	2995	2995	2995	0
484	20250509	121200	15252220	2995	2995	2995	2995	0
485	20250509	121100	15252220	2995	2995	2995	2995	0
486	20250509	121000	15252220	2995	2995	2995	2995	0
487	20250509	120900	15252220	2995	2995	2995	2995	0
488	20250509	120800	15252220	2995	2995	2995	2995	0
489	20250509	120700	15252220	2995	2995	2995	2995	1
490	20250509	120600	15249225	3000	3000	3000	3000	0
491	20250509	120500	15249225	3000	3000	3000	3000	0
492	20250509	120400	15249225	3000	3000	3000	3000	0
493	20250509	120300	15249225	3000	3000	3000	3000	0
494	20250509	120200	15249225	3000	3000	3000	3000	0
495	20250509	120100	15249225	3000	3000	3000	3000	0
496	20250509	120000	15249225	3000	3000	3000	3000	0
497	20250509	115900	15249225	3000	3000	3000	3000	0
498	20250509	115800	15249225	3000	3000	3000	3000	0
499	20250509	115700	15249225	3000	3000	3000	3000	0
500	20250509	115600	15249225	3000	3000	3000	3000	0
501	20250509	115500	15249225	3000	3000	3000	3000	0
502	20250509	115400	15249225	3000	3000	3000	3000	0
503	20250509	115300	15249225	3000	3000	3000	3000	0
504	20250509	115200	15249225	3000	3000	3000	3000	0
505	20250509	115100	15249225	3000	2995	3000	2995	2
506	20250509	115000	15243230	3000	3000	3000	3000	0
507	20250509	114900	15243230	3000	3000	3000	3000	0
508	20250509	114800	15243230	3000	3000	3000	3000	0
509	20250509	114700	15243230	3000	3000	3000	3000	0
510	20250509	114600	15243230	3000	3000	3000	3000	0
511	20250509	114500	15243230	3000	3000	3000	3000	0
512	20250509	114400	15243230	3000	3000	3000	3000	0
513	20250509	114300	15243230	3000	3000	3000	3000	0
514	20250509	114200	15243230	3000	3000	3000	3000	0
515	20250509	114100	15243230	3000	3000	3000	3000	0
516	20250509	114000	15243230	3000	3000	3000	3000	0
517	20250509	113900	15243230	3000	3000	3000	3000	0
518	20250509	113800	15243230	3000	3000	3000	3000	0
519	20250509	113700	15243230	3000	3000	3000	3000	111
520	20250509	113600	14910230	3000	3000	3000	3000	1
521	20250509	113500	14907230	3000	3000	3000	3000	0
522	20250509	113400	14907230	3000	3000	3000	3000	301
523	20250509	113300	14004230	3000	3000	3000	3000	1
524	20250509	113200	14001230	2990	2990	2990	2990	0
525	20250509	113100	14001230	2990	2990	2990	2990	0
526	20250509	113000	14001230	2990	2990	2990	2990	0
527	20250509	112900	14001230	2990	2990	2990	2990	1
528	20250509	112800	13998240	3000	3000	3000	3000	0
529	20250509	112700	13998240	3000	3000	3000	3000	0
530	20250509	112600	13998240	3000	3000	3000	3000	0
531	20250509	112500	13998240	3000	3000	3000	3000	64
532	20250509	112400	13806240	3000	3000	3000	3000	0
533	20250509	112300	13806240	3000	3000	3000	3000	0
534	20250509	112200	13806240	3000	3000	3000	3000	0
535	20250509	112100	13806240	3000	3000	3000	3000	0
536	20250509	112000	13806240	3000	3000	3000	3000	0
537	20250509	111900	13806240	3000	3000	3000	3000	1
538	20250509	111800	13803240	2990	2990	2990	2990	0
539	20250509	111700	13803240	2990	2990	2990	2990	0
540	20250509	111600	13803240	2990	2990	2990	2990	0
541	20250509	111500	13803240	2990	2990	2990	2990	0
542	20250509	111400	13803240	2990	2990	2990	2990	0
543	20250509	111300	13803240	2990	2990	2990	2990	2
544	20250509	111200	13797260	2995	2995	2995	2995	2
545	20250509	111100	13791270	3000	3000	3000	3000	0
546	20250509	111000	13791270	3000	3000	3000	3000	0
547	20250509	110900	13791270	3000	3000	3000	3000	0
548	20250509	110800	13791270	3000	3000	3000	3000	0
549	20250509	110700	13791270	3000	3000	3000	3000	33
550	20250509	110600	13692270	3005	3005	3005	3005	0
551	20250509	110500	13692270	3005	3005	3005	3005	0
552	20250509	110400	13692270	3005	3005	3005	3005	0
553	20250509	110300	13692270	3005	3005	3005	3005	0
554	20250509	110200	13692270	3005	3005	3005	3005	0
555	20250509	110100	13692270	3005	3005	3005	3005	0
556	20250509	110000	13692270	3005	3005	3005	3005	0
557	20250509	105900	13692270	3005	3005	3005	3005	0
558	20250509	105800	13692270	3005	3005	3005	3005	0
559	20250509	105700	13692270	3005	3005	3005	3005	0
560	20250509	105600	13692270	3005	3005	3005	3005	0
561	20250509	105500	13692270	3005	3005	3005	3005	0
562	20250509	105400	13692270	3005	3005	3005	3005	0
563	20250509	105300	13692270	3005	3005	3005	3005	494
564	20250509	105200	12207800	3005	3000	3005	3000	3
565	20250509	105100	12198790	2985	2985	2985	2985	0
566	20250509	105000	12198790	2985	2985	2985	2985	0
567	20250509	104900	12198790	2985	2985	2985	2985	0
568	20250509	104800	12198790	2985	2985	2985	2985	0
569	20250509	104700	12198790	2985	2985	2985	2985	0
570	20250509	104600	12198790	2985	2985	2985	2985	0
571	20250509	104500	12198790	2985	2985	2985	2985	0
572	20250509	104400	12198790	2985	2985	2985	2985	0
573	20250509	104300	12198790	2985	2985	2985	2985	0
574	20250509	104200	12198790	2985	2985	2985	2985	0
575	20250509	104100	12198790	2985	2985	2985	2985	0
576	20250509	104000	12198790	2985	2985	2985	2985	33
577	20250509	103900	12100285	3005	3005	3005	3005	0
578	20250509	103800	12100285	3005	3005	3005	3005	0
579	20250509	103700	12100285	3005	3005	3005	3005	0
580	20250509	103600	12100285	3005	3005	3005	3005	0
581	20250509	103500	12100285	3005	3005	3005	3005	0
582	20250509	103400	12100285	3005	3005	3005	3005	0
583	20250509	103300	12100285	3005	3005	3005	3005	1000
584	20250509	103200	9095285	3005	3005	3005	3005	0
585	20250509	103100	9095285	3005	3005	3005	3005	0
586	20250509	103000	9095285	3005	3005	3005	3005	0
587	20250509	102900	9095285	3005	3005	3005	3005	0
588	20250509	102800	9095285	3005	3005	3005	3005	0
589	20250509	102700	9095285	3005	3005	3005	3005	0
590	20250509	102600	9095285	3005	3005	3005	3005	33
591	20250509	102500	8996120	3005	2985	3005	2985	13
592	20250509	102400	8957280	3000	3000	3000	3000	0
593	20250509	102300	8957280	3000	3000	3000	3000	729
594	20250509	102200	6770280	3000	3000	3000	3000	0
595	20250509	102100	6770280	3000	3000	3000	3000	0
596	20250509	102000	6770280	3000	3000	3000	3000	0
597	20250509	101900	6770280	3000	3000	3000	3000	349
598	20250509	101800	5723280	3000	3000	3000	3000	0
599	20250509	101700	5723280	3000	3000	3000	3000	0
600	20250509	101600	5723280	3000	3000	3000	3000	0
601	20250509	101500	5723280	3000	3000	3000	3000	0
602	20250509	101400	5723280	3000	3000	3000	3000	0
603	20250509	101300	5723280	3000	3000	3000	3000	0
604	20250509	101200	5723280	3000	3000	3000	3000	0
605	20250509	101100	5723280	3000	3000	3000	3000	0
606	20250509	101000	5723280	3000	3000	3000	3000	318
607	20250509	100900	4769280	2985	2985	2985	2985	1
608	20250509	100800	4766295	2990	2990	2990	2990	0
609	20250509	100700	4766295	2990	2990	2990	2990	0
610	20250509	100600	4766295	2990	2990	2990	2990	0
611	20250509	100500	4766295	2990	2990	2990	2990	0
612	20250509	100400	4766295	2990	2990	2990	2990	0
613	20250509	100300	4766295	2990	2990	2990	2990	0
614	20250509	100200	4766295	2990	2990	2990	2990	0
615	20250509	100100	4766295	2990	2990	2990	2990	0
616	20250509	100000	4766295	2990	2990	2990	2990	0
617	20250509	095900	4766295	2990	2990	2990	2990	0
618	20250509	095800	4766295	2990	2990	2990	2990	0
619	20250509	095700	4766295	2990	2990	2990	2990	0
620	20250509	095600	4766295	2990	2990	2990	2990	0
621	20250509	095500	4766295	2990	2990	2990	2990	0
622	20250509	095400	4766295	2990	2990	2990	2990	0
623	20250509	095300	4766295	2990	2990	2990	2990	0
624	20250509	095200	4766295	2990	2990	2990	2990	0
625	20250509	095100	4766295	2990	2990	2990	2990	0
626	20250509	095000	4766295	2990	2990	2990	2990	0
627	20250509	094900	4766295	2990	2990	2990	2990	0
628	20250509	094800	4766295	2990	2990	2990	2990	0
629	20250509	094700	4766295	2990	2990	2990	2990	0
630	20250509	094600	4766295	2990	2990	2990	2990	0
631	20250509	094500	4766295	2990	2990	2990	2990	322
632	20250509	094400	3803515	2985	2985	2985	2985	0
633	20250509	094300	3803515	2985	2985	2985	2985	0
634	20250509	094200	3803515	2985	2985	2985	2985	0
635	20250509	094100	3803515	2985	2985	2985	2985	0
636	20250509	094000	3803515	2985	2985	2985	2985	0
637	20250509	093900	3803515	2985	2985	2985	2985	3
638	20250509	093800	3794560	2985	2985	2985	2985	0
639	20250509	093700	3794560	2985	2985	2985	2985	0
640	20250509	093600	3794560	2985	2985	2985	2985	0
641	20250509	093500	3794560	2985	2985	2985	2985	0
642	20250509	093400	3794560	2985	2985	2985	2985	0
643	20250509	093300	3794560	2985	2990	2990	2985	148
644	20250509	093200	3352375	2990	2990	2990	2990	0
645	20250509	093100	3352375	2990	2990	2990	2990	0
646	20250509	093000	3352375	2990	2990	2990	2990	0
647	20250509	092900	3352375	2990	2990	2990	2990	0
648	20250509	092800	3352375	2990	2990	2990	2990	0
649	20250509	092700	3352375	2990	2990	2990	2990	0
650	20250509	092600	3352375	2990	2990	2990	2990	1025
651	20250509	092500	287625	3005	3005	3005	3005	0
652	20250509	092400	287625	3005	3005	3005	3005	0
653	20250509	092300	287625	3005	3005	3005	3005	0
654	20250509	092200	287625	3005	3005	3005	3005	0
655	20250509	092100	287625	3005	3005	3005	3005	0
656	20250509	092000	287625	3005	3005	3005	3005	0
657	20250509	091900	287625	3005	3005	3005	3005	1
658	20250509	091800	284620	2990	2990	2990	2990	0
659	20250509	091700	284620	2990	2990	2990	2990	0
660	20250509	091600	284620	2990	2990	2990	2990	24
661	20250509	091500	212860	2990	2990	2990	2990	0
662	20250509	091400	212860	2990	2990	2990	2990	23
663	20250509	091300	144090	2990	2990	2990	2990	0
664	20250509	091200	144090	2990	2990	2990	2990	10
665	20250509	091100	114190	3005	3005	3005	3005	0
666	20250509	091000	114190	3005	3005	3005	3005	0
667	20250509	090900	114190	3005	3005	3005	3005	0
668	20250509	090800	114190	3005	3005	3005	3005	0
669	20250509	090700	114190	3005	3005	3005	3005	0
670	20250509	090600	114190	3005	3005	3005	3005	0
671	20250509	090500	114190	3005	3005	3005	3005	0
672	20250509	090400	114190	3005	3005	3005	3005	0
673	20250509	090300	114190	3005	3005	3005	3005	0
674	20250509	090200	114190	3005	3005	3005	3005	0
675	20250509	090100	114190	3005	3005	3005	3005	0
676	20250509	090000	114190	3005	3005	3005	3005	38