KissMeData/434190/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	203900	5951030	5750	5750	5750	5750	25
3	20250516	203800	5951030	5750	5750	5750	5750	0
4	20250516	203700	5951030	5750	5750	5750	5750	0
5	20250516	203600	5951030	5750	5750	5750	5750	0
6	20250516	203500	5951030	5750	5750	5750	5750	0
7	20250516	203400	5951030	5750	5750	5750	5750	0
8	20250516	203300	5951030	5750	5750	5750	5750	0
9	20250516	203200	5951030	5750	5750	5750	5750	0
10	20250516	203100	5951030	5750	5750	5750	5750	0
11	20250516	203000	5951030	5750	5750	5750	5750	0
12	20250516	202900	5951030	5750	5750	5750	5750	0
13	20250516	202800	5951030	5750	5750	5750	5750	0
14	20250516	202700	5951030	5750	5750	5750	5750	0
15	20250516	202600	5951030	5750	5750	5750	5750	0
16	20250516	202500	5951030	5750	5750	5750	5750	0
17	20250516	202400	5951030	5750	5750	5750	5750	0
18	20250516	202300	5951030	5750	5750	5750	5750	0
19	20250516	202200	5951030	5750	5750	5750	5750	0
20	20250516	202100	5951030	5750	5750	5750	5750	0
21	20250516	202000	5951030	5750	5750	5750	5750	0
22	20250516	201900	5951030	5750	5750	5750	5750	0
23	20250516	201800	5951030	5750	5750	5750	5750	0
24	20250516	201700	5951030	5750	5750	5750	5750	0
25	20250516	201600	5951030	5750	5750	5750	5750	0
26	20250516	201500	5951030	5750	5750	5750	5750	0
27	20250516	201400	5951030	5750	5750	5750	5750	0
28	20250516	201300	5951030	5750	5750	5750	5750	0
29	20250516	201200	5951030	5750	5750	5750	5750	0
30	20250516	201100	5951030	5750	5750	5750	5750	0
31	20250516	201000	5951030	5750	5750	5750	5750	0
32	20250516	200900	5951030	5750	5750	5750	5750	25
33	20250516	200800	5951030	5750	5750	5750	5750	0
34	20250516	200700	5951030	5750	5750	5750	5750	0
35	20250516	200600	5951030	5750	5750	5750	5750	0
36	20250516	200500	5951030	5750	5750	5750	5750	0
37	20250516	200400	5951030	5750	5750	5750	5750	0
38	20250516	200300	5951030	5750	5750	5750	5750	0
39	20250516	200200	5951030	5750	5750	5750	5750	0
40	20250516	200100	5951030	5750	5750	5750	5750	0
41	20250516	200000	5951030	5750	5750	5750	5750	0
42	20250516	195900	5951030	5750	5750	5750	5750	0
43	20250516	195800	5951030	5750	5750	5750	5750	0
44	20250516	195700	5951030	5750	5750	5750	5750	0
45	20250516	195600	5951030	5750	5750	5750	5750	0
46	20250516	195500	5951030	5750	5750	5750	5750	0
47	20250516	195400	5951030	5750	5750	5750	5750	0
48	20250516	195300	5951030	5750	5750	5750	5750	0
49	20250516	195200	5951030	5750	5750	5750	5750	0
50	20250516	195100	5951030	5750	5750	5750	5750	0
51	20250516	195000	5951030	5750	5750	5750	5750	0
52	20250516	194900	5951030	5750	5750	5750	5750	0
53	20250516	194800	5951030	5750	5750	5750	5750	0
54	20250516	194700	5951030	5750	5750	5750	5750	0
55	20250516	194600	5951030	5750	5750	5750	5750	0
56	20250516	194500	5951030	5750	5750	5750	5750	0
57	20250516	194400	5951030	5750	5750	5750	5750	0
58	20250516	194300	5951030	5750	5750	5750	5750	0
59	20250516	194200	5951030	5750	5750	5750	5750	0
60	20250516	194100	5951030	5750	5750	5750	5750	0
61	20250516	194000	5951030	5750	5750	5750	5750	0
62	20250516	193900	5951030	5750	5750	5750	5750	25
63	20250516	193800	5951030	5750	5750	5750	5750	0
64	20250516	193700	5951030	5750	5750	5750	5750	0
65	20250516	193600	5951030	5750	5750	5750	5750	0
66	20250516	193500	5951030	5750	5750	5750	5750	0
67	20250516	193400	5951030	5750	5750	5750	5750	0
68	20250516	193300	5951030	5750	5750	5750	5750	0
69	20250516	193200	5951030	5750	5750	5750	5750	0
70	20250516	193100	5951030	5750	5750	5750	5750	0
71	20250516	193000	5951030	5750	5750	5750	5750	0
72	20250516	192900	5951030	5750	5750	5750	5750	0
73	20250516	192800	5951030	5750	5750	5750	5750	0
74	20250516	192700	5951030	5750	5750	5750	5750	0
75	20250516	192600	5951030	5750	5750	5750	5750	0
76	20250516	192500	5951030	5750	5750	5750	5750	0
77	20250516	192400	5951030	5750	5750	5750	5750	0
78	20250516	192300	5951030	5750	5750	5750	5750	0
79	20250516	192200	5951030	5750	5750	5750	5750	0
80	20250516	192100	5951030	5750	5750	5750	5750	0
81	20250516	192000	5951030	5750	5750	5750	5750	0
82	20250516	191900	5951030	5750	5750	5750	5750	0
83	20250516	191800	5951030	5750	5750	5750	5750	0
84	20250516	191700	5951030	5750	5750	5750	5750	0
85	20250516	191600	5951030	5750	5750	5750	5750	0
86	20250516	191500	5951030	5750	5750	5750	5750	0
87	20250516	191400	5951030	5750	5750	5750	5750	0
88	20250516	191300	5951030	5750	5750	5750	5750	0
89	20250516	191200	5951030	5750	5750	5750	5750	0
90	20250516	191100	5951030	5750	5750	5750	5750	0
91	20250516	191000	5951030	5750	5750	5750	5750	0
92	20250516	190900	5951030	5750	5750	5750	5750	25
93	20250516	190800	5951030	5750	5750	5750	5750	0
94	20250516	190700	5951030	5750	5750	5750	5750	0
95	20250516	190600	5951030	5750	5750	5750	5750	0
96	20250516	190500	5951030	5750	5750	5750	5750	0
97	20250516	190400	5951030	5750	5750	5750	5750	0
98	20250516	190300	5951030	5750	5750	5750	5750	0
99	20250516	190200	5951030	5750	5750	5750	5750	0
100	20250516	190100	5951030	5750	5750	5750	5750	0
101	20250516	190000	5951030	5750	5750	5750	5750	0
102	20250516	185900	5951030	5750	5750	5750	5750	0
103	20250516	185800	5951030	5750	5750	5750	5750	0
104	20250516	185700	5951030	5750	5750	5750	5750	0
105	20250516	185600	5951030	5750	5750	5750	5750	0
106	20250516	185500	5951030	5750	5750	5750	5750	0
107	20250516	185400	5951030	5750	5750	5750	5750	0
108	20250516	185300	5951030	5750	5750	5750	5750	0
109	20250516	185200	5951030	5750	5750	5750	5750	0
110	20250516	185100	5951030	5750	5750	5750	5750	0
111	20250516	185000	5951030	5750	5750	5750	5750	0
112	20250516	184900	5951030	5750	5750	5750	5750	0
113	20250516	184800	5951030	5750	5750	5750	5750	0
114	20250516	184700	5951030	5750	5750	5750	5750	0
115	20250516	184600	5951030	5750	5750	5750	5750	0
116	20250516	184500	5951030	5750	5750	5750	5750	0
117	20250516	184400	5951030	5750	5750	5750	5750	0
118	20250516	184300	5951030	5750	5750	5750	5750	0
119	20250516	184200	5951030	5750	5750	5750	5750	0
120	20250516	184100	5951030	5750	5750	5750	5750	0
121	20250516	184000	5951030	5750	5750	5750	5750	0
122	20250516	183900	5951030	5750	5750	5750	5750	25
123	20250516	183800	5951030	5750	5750	5750	5750	0
124	20250516	183700	5951030	5750	5750	5750	5750	0
125	20250516	183600	5951030	5750	5750	5750	5750	0
126	20250516	183500	5951030	5750	5750	5750	5750	0
127	20250516	183400	5951030	5750	5750	5750	5750	0
128	20250516	183300	5951030	5750	5750	5750	5750	0
129	20250516	183200	5951030	5750	5750	5750	5750	0
130	20250516	183100	5951030	5750	5750	5750	5750	0
131	20250516	183000	5951030	5750	5750	5750	5750	0
132	20250516	182900	5951030	5750	5750	5750	5750	0
133	20250516	182800	5951030	5750	5750	5750	5750	0
134	20250516	182700	5951030	5750	5750	5750	5750	0
135	20250516	182600	5951030	5750	5750	5750	5750	0
136	20250516	182500	5951030	5750	5750	5750	5750	0
137	20250516	182400	5951030	5750	5750	5750	5750	0
138	20250516	182300	5951030	5750	5750	5750	5750	0
139	20250516	182200	5951030	5750	5750	5750	5750	0
140	20250516	182100	5951030	5750	5750	5750	5750	0
141	20250516	182000	5951030	5750	5750	5750	5750	0
142	20250516	181900	5951030	5750	5750	5750	5750	0
143	20250516	181800	5951030	5750	5750	5750	5750	0
144	20250516	181700	5951030	5750	5750	5750	5750	0
145	20250516	181600	5951030	5750	5750	5750	5750	0
146	20250516	181500	5951030	5750	5750	5750	5750	0
147	20250516	181400	5951030	5750	5750	5750	5750	0
148	20250516	181300	5951030	5750	5750	5750	5750	0
149	20250516	181200	5951030	5750	5750	5750	5750	0
150	20250516	181100	5951030	5750	5750	5750	5750	0
151	20250516	181000	5951030	5750	5750	5750	5750	0
152	20250516	180900	5951030	5750	5750	5750	5750	25
153	20250516	180800	5951030	5750	5750	5750	5750	0
154	20250516	180700	5951030	5750	5750	5750	5750	0
155	20250516	180600	5951030	5750	5750	5750	5750	0
156	20250516	180500	5951030	5750	5750	5750	5750	0
157	20250516	180400	5951030	5750	5750	5750	5750	0
158	20250516	180300	5951030	5750	5750	5750	5750	0
159	20250516	180200	5951030	5750	5750	5750	5750	0
160	20250516	180100	5951030	5750	5750	5750	5750	0
161	20250516	180000	5951030	5750	5750	5750	5750	0
162	20250516	175900	5951030	5750	5750	5750	5750	0
163	20250516	175800	5951030	5750	5750	5750	5750	0
164	20250516	175700	5951030	5750	5750	5750	5750	0
165	20250516	175600	5951030	5750	5750	5750	5750	0
166	20250516	175500	5951030	5750	5750	5750	5750	0
167	20250516	175400	5951030	5750	5750	5750	5750	0
168	20250516	175300	5951030	5750	5750	5750	5750	0
169	20250516	175200	5951030	5750	5750	5750	5750	0
170	20250516	175100	5951030	5750	5750	5750	5750	0
171	20250516	175000	5951030	5750	5750	5750	5750	0
172	20250516	174900	5951030	5750	5750	5750	5750	0
173	20250516	174800	5951030	5750	5750	5750	5750	0
174	20250516	174700	5951030	5750	5750	5750	5750	0
175	20250516	174600	5951030	5750	5750	5750	5750	0
176	20250516	174500	5951030	5750	5750	5750	5750	0
177	20250516	174400	5951030	5750	5750	5750	5750	0
178	20250516	174300	5951030	5750	5750	5750	5750	0
179	20250516	174200	5951030	5750	5750	5750	5750	0
180	20250516	174100	5951030	5750	5750	5750	5750	0
181	20250516	174000	5951030	5750	5750	5750	5750	0
182	20250516	173900	5951030	5750	5750	5750	5750	25
183	20250516	173800	5951030	5750	5750	5750	5750	0
184	20250516	173700	5951030	5750	5750	5750	5750	0
185	20250516	173600	5951030	5750	5750	5750	5750	0
186	20250516	173500	5951030	5750	5750	5750	5750	0
187	20250516	173400	5951030	5750	5750	5750	5750	0
188	20250516	173300	5951030	5750	5750	5750	5750	0
189	20250516	173200	5951030	5750	5750	5750	5750	0
190	20250516	173100	5951030	5750	5750	5750	5750	0
191	20250516	173000	5951030	5750	5750	5750	5750	0
192	20250516	172900	5951030	5750	5750	5750	5750	0
193	20250516	172800	5951030	5750	5750	5750	5750	0
194	20250516	172700	5951030	5750	5750	5750	5750	0
195	20250516	172600	5951030	5750	5750	5750	5750	0
196	20250516	172500	5951030	5750	5750	5750	5750	0
197	20250516	172400	5951030	5750	5750	5750	5750	0
198	20250516	172300	5951030	5750	5750	5750	5750	0
199	20250516	172200	5951030	5750	5750	5750	5750	0
200	20250516	172100	5951030	5750	5750	5750	5750	0
201	20250516	172000	5951030	5750	5750	5750	5750	0
202	20250516	171900	5951030	5750	5750	5750	5750	0
203	20250516	171800	5951030	5750	5750	5750	5750	0
204	20250516	171700	5951030	5750	5750	5750	5750	0
205	20250516	171600	5951030	5750	5750	5750	5750	0
206	20250516	171500	5951030	5750	5750	5750	5750	0
207	20250516	171400	5951030	5750	5750	5750	5750	0
208	20250516	171300	5951030	5750	5750	5750	5750	0
209	20250516	171200	5951030	5750	5750	5750	5750	0
210	20250516	171100	5951030	5750	5750	5750	5750	0
211	20250516	171000	5951030	5750	5750	5750	5750	0
212	20250516	170900	5951030	5750	5750	5750	5750	25
213	20250516	170800	5951030	5750	5750	5750	5750	0
214	20250516	170700	5951030	5750	5750	5750	5750	0
215	20250516	170600	5951030	5750	5750	5750	5750	0
216	20250516	170500	5951030	5750	5750	5750	5750	0
217	20250516	170400	5951030	5750	5750	5750	5750	0
218	20250516	170300	5951030	5750	5750	5750	5750	0
219	20250516	170200	5951030	5750	5750	5750	5750	0
220	20250516	170100	5951030	5750	5750	5750	5750	0
221	20250516	170000	5951030	5750	5750	5750	5750	0
222	20250516	165900	5951030	5750	5750	5750	5750	0
223	20250516	165800	5951030	5750	5750	5750	5750	0
224	20250516	165700	5951030	5750	5750	5750	5750	0
225	20250516	165600	5951030	5750	5750	5750	5750	0
226	20250516	165500	5951030	5750	5750	5750	5750	0
227	20250516	165400	5951030	5750	5750	5750	5750	0
228	20250516	165300	5951030	5750	5750	5750	5750	0
229	20250516	165200	5951030	5750	5750	5750	5750	0
230	20250516	165100	5951030	5750	5750	5750	5750	0
231	20250516	165000	5951030	5750	5750	5750	5750	0
232	20250516	164900	5951030	5750	5750	5750	5750	0
233	20250516	164800	5951030	5750	5750	5750	5750	0
234	20250516	164700	5951030	5750	5750	5750	5750	0
235	20250516	164600	5951030	5750	5750	5750	5750	0
236	20250516	164500	5951030	5750	5750	5750	5750	0
237	20250516	164400	5951030	5750	5750	5750	5750	0
238	20250516	164300	5951030	5750	5750	5750	5750	0
239	20250516	164200	5951030	5750	5750	5750	5750	0
240	20250516	164100	5951030	5750	5750	5750	5750	0
241	20250516	164000	5951030	5750	5750	5750	5750	0
242	20250516	163900	5951030	5750	5750	5750	5750	25
243	20250516	163800	5951030	5750	5750	5750	5750	0
244	20250516	163700	5951030	5750	5750	5750	5750	0
245	20250516	163600	5951030	5750	5750	5750	5750	0
246	20250516	163500	5951030	5750	5750	5750	5750	0
247	20250516	163400	5951030	5750	5750	5750	5750	0
248	20250516	163300	5951030	5750	5750	5750	5750	0
249	20250516	163200	5951030	5750	5750	5750	5750	0
250	20250516	163100	5951030	5750	5750	5750	5750	0
251	20250516	163000	5951030	5750	5750	5750	5750	0
252	20250516	162900	5951030	5750	5750	5750	5750	0
253	20250516	162800	5951030	5750	5750	5750	5750	0
254	20250516	162700	5951030	5750	5750	5750	5750	0
255	20250516	162600	5951030	5750	5750	5750	5750	0
256	20250516	162500	5951030	5750	5750	5750	5750	0
257	20250516	162400	5951030	5750	5750	5750	5750	0
258	20250516	162300	5951030	5750	5750	5750	5750	0
259	20250516	162200	5951030	5750	5750	5750	5750	0
260	20250516	162100	5951030	5750	5750	5750	5750	0
261	20250516	162000	5951030	5750	5750	5750	5750	0
262	20250516	161900	5951030	5750	5750	5750	5750	0
263	20250516	161800	5951030	5750	5750	5750	5750	0
264	20250516	161700	5951030	5750	5750	5750	5750	0
265	20250516	161600	5951030	5750	5750	5750	5750	0
266	20250516	161500	5951030	5750	5750	5750	5750	0
267	20250516	161400	5951030	5750	5750	5750	5750	0
268	20250516	161300	5951030	5750	5750	5750	5750	0
269	20250516	161200	5951030	5750	5750	5750	5750	0
270	20250516	161100	5951030	5750	5750	5750	5750	0
271	20250516	161000	5951030	5750	5750	5750	5750	0
272	20250516	160900	5951030	5750	5750	5750	5750	25
273	20250516	160800	5951030	5750	5750	5750	5750	0
274	20250516	160700	5951030	5750	5750	5750	5750	0
275	20250516	160600	5951030	5750	5750	5750	5750	0
276	20250516	160500	5951030	5750	5750	5750	5750	0
277	20250516	160400	5951030	5750	5750	5750	5750	0
278	20250516	160300	5951030	5750	5750	5750	5750	0
279	20250516	160200	5951030	5750	5750	5750	5750	0
280	20250516	160100	5951030	5750	5750	5750	5750	0
281	20250516	160000	5951030	5750	5750	5750	5750	0
282	20250516	155900	5951030	5750	5750	5750	5750	0
283	20250516	155800	5951030	5750	5750	5750	5750	0
284	20250516	155700	5951030	5750	5750	5750	5750	0
285	20250516	155600	5951030	5750	5750	5750	5750	0
286	20250516	155500	5951030	5750	5750	5750	5750	0
287	20250516	155400	5951030	5750	5750	5750	5750	0
288	20250516	155300	5951030	5750	5750	5750	5750	0
289	20250516	155200	5951030	5750	5750	5750	5750	0
290	20250516	155100	5951030	5750	5750	5750	5750	0
291	20250516	155000	5951030	5750	5750	5750	5750	0
292	20250516	154900	5951030	5750	5750	5750	5750	0
293	20250516	154800	5951030	5750	5750	5750	5750	0
294	20250516	154700	5951030	5750	5750	5750	5750	0
295	20250516	154600	5951030	5750	5750	5750	5750	0
296	20250516	154500	5951030	5750	5750	5750	5750	0
297	20250516	154400	5951030	5750	5750	5750	5750	0
298	20250516	154300	5951030	5750	5750	5750	5750	0
299	20250516	154200	5951030	5750	5750	5750	5750	0
300	20250516	154100	5951030	5750	5750	5750	5750	0
301	20250516	154000	5951030	5750	5750	5750	5750	0
302	20250516	153900	5951030	5750	5750	5750	5750	25
303	20250516	153800	5951030	5750	5750	5750	5750	0
304	20250516	153700	5951030	5750	5750	5750	5750	0
305	20250516	153600	5951030	5750	5750	5750	5750	0
306	20250516	153500	5951030	5750	5750	5750	5750	0
307	20250516	153400	5951030	5750	5750	5750	5750	0
308	20250516	153300	5951030	5750	5750	5750	5750	0
309	20250516	153200	5951030	5750	5750	5750	5750	0
310	20250516	153100	5951030	5750	5750	5750	5750	0
311	20250516	153000	5951030	5750	5750	5750	5750	25
312	20250516	152900	5807280	5750	5750	5750	5750	0
313	20250516	152800	5807280	5750	5750	5750	5750	0
314	20250516	152700	5807280	5750	5750	5750	5750	0
315	20250516	152600	5807280	5750	5750	5750	5750	0
316	20250516	152500	5807280	5750	5750	5750	5750	0
317	20250516	152400	5807280	5750	5750	5750	5750	0
318	20250516	152300	5807280	5750	5750	5750	5750	0
319	20250516	152200	5807280	5750	5750	5750	5750	0
320	20250516	152100	5807280	5750	5750	5750	5750	0
321	20250516	152000	5807280	5750	5750	5750	5750	0
322	20250516	151900	5807280	5750	5750	5750	5750	0
323	20250516	151800	5807280	5750	5750	5750	5750	0
324	20250516	151700	5807280	5750	5750	5750	5750	0
325	20250516	151600	5807280	5750	5750	5750	5750	0
326	20250516	151500	5807280	5750	5750	5750	5750	0
327	20250516	151400	5807280	5750	5750	5750	5750	0
328	20250516	151300	5807280	5750	5750	5750	5750	0
329	20250516	151200	5807280	5750	5750	5750	5750	0
330	20250516	151100	5807280	5750	5750	5750	5750	0
331	20250516	151000	5807280	5750	5750	5750	5750	0
332	20250516	150900	5807280	5750	5750	5750	5750	0
333	20250516	150800	5807280	5750	5750	5750	5750	0
334	20250516	150700	5807280	5750	5750	5750	5750	0
335	20250516	150600	5807280	5750	5750	5750	5750	0
336	20250516	150500	5807280	5750	5750	5750	5750	0
337	20250516	150400	5807280	5750	5750	5750	5750	0
338	20250516	150300	5807280	5750	5750	5750	5750	0
339	20250516	150200	5807280	5750	5750	5750	5750	0
340	20250516	150100	5807280	5750	5750	5750	5750	0
341	20250516	150000	5807280	5750	5750	5750	5750	0
342	20250516	145900	5807280	5750	5750	5750	5750	0
343	20250516	145800	5807280	5750	5750	5750	5750	0
344	20250516	145700	5807280	5750	5750	5750	5750	0
345	20250516	145600	5807280	5750	5750	5750	5750	0
346	20250516	145500	5807280	5750	5750	5750	5750	0
347	20250516	145400	5807280	5750	5750	5750	5750	0
348	20250516	145300	5807280	5750	5750	5750	5750	0
349	20250516	145200	5807280	5750	5750	5750	5750	0
350	20250516	145100	5807280	5750	5750	5750	5750	0
351	20250516	145000	5807280	5750	5750	5750	5750	0
352	20250516	144900	5807280	5750	5750	5750	5750	0
353	20250516	144800	5807280	5750	5750	5750	5750	0
354	20250516	144700	5807280	5750	5750	5750	5750	0
355	20250516	144600	5807280	5750	5750	5750	5750	0
356	20250516	144500	5807280	5750	5750	5750	5750	0
357	20250516	144400	5807280	5750	5750	5750	5750	0
358	20250516	144300	5807280	5750	5750	5750	5750	0
359	20250516	144200	5807280	5750	5750	5750	5750	0
360	20250516	144100	5807280	5750	5750	5750	5750	0
361	20250516	144000	5807280	5750	5750	5750	5750	0
362	20250516	143900	5807280	5750	5750	5750	5750	0
363	20250516	143800	5807280	5750	5750	5750	5750	0
364	20250516	143700	5807280	5750	5750	5750	5750	0
365	20250516	143600	5807280	5750	5750	5750	5750	0
366	20250516	143500	5807280	5750	5750	5750	5750	0
367	20250516	143400	5807280	5750	5750	5750	5750	0
368	20250516	143300	5807280	5750	5750	5750	5750	0
369	20250516	143200	5807280	5750	5750	5750	5750	0
370	20250516	143100	5807280	5750	5750	5750	5750	0
371	20250516	143000	5807280	5750	5750	5750	5750	0
372	20250516	142900	5807280	5750	5750	5750	5750	0
373	20250516	142800	5807280	5750	5750	5750	5750	0
374	20250516	142700	5807280	5750	5750	5750	5750	0
375	20250516	142600	5807280	5750	5750	5750	5750	0
376	20250516	142500	5807280	5750	5750	5750	5750	0
377	20250516	142400	5807280	5750	5750	5750	5750	0
378	20250516	142300	5807280	5750	5750	5750	5750	0
379	20250516	142200	5807280	5750	5750	5750	5750	0
380	20250516	142100	5807280	5750	5750	5750	5750	0
381	20250516	142000	5807280	5750	5750	5750	5750	0
382	20250516	141900	5807280	5750	5750	5750	5750	0
383	20250516	141800	5807280	5750	5750	5750	5750	0
384	20250516	141700	5807280	5750	5750	5750	5750	0
385	20250516	141600	5807280	5750	5750	5750	5750	0
386	20250516	141500	5807280	5750	5750	5750	5750	0
387	20250516	141400	5807280	5750	5750	5750	5750	0
388	20250516	141300	5807280	5750	5750	5750	5750	0
389	20250516	141200	5807280	5750	5750	5750	5750	0
390	20250516	141100	5807280	5750	5750	5750	5750	0
391	20250516	141000	5807280	5750	5750	5750	5750	0
392	20250516	140900	5807280	5750	5750	5750	5750	0
393	20250516	140800	5807280	5750	5750	5750	5750	0
394	20250516	140700	5807280	5750	5750	5750	5750	0
395	20250516	140600	5807280	5750	5750	5750	5750	0
396	20250516	140500	5807280	5750	5750	5750	5750	0
397	20250516	140400	5807280	5750	5750	5750	5750	0
398	20250516	140300	5807280	5750	5750	5750	5750	0
399	20250516	140200	5807280	5750	5750	5750	5750	0
400	20250516	140100	5807280	5750	5750	5750	5750	0
401	20250516	140000	5807280	5750	5750	5750	5750	0
402	20250516	135900	5807280	5750	5750	5750	5750	0
403	20250516	135800	5807280	5750	5750	5750	5750	0
404	20250516	135700	5807280	5750	5750	5750	5750	0
405	20250516	135600	5807280	5750	5750	5750	5750	0
406	20250516	135500	5807280	5750	5750	5750	5750	0
407	20250516	135400	5807280	5750	5750	5750	5750	0
408	20250516	135300	5807280	5750	5750	5750	5750	0
409	20250516	135200	5807280	5750	5750	5750	5750	0
410	20250516	135100	5807280	5750	5750	5750	5750	0
411	20250516	135000	5807280	5750	5750	5750	5750	0
412	20250516	134900	5807280	5750	5750	5750	5750	0
413	20250516	134800	5807280	5750	5750	5750	5750	0
414	20250516	134700	5807280	5750	5750	5750	5750	0
415	20250516	134600	5807280	5750	5750	5750	5750	0
416	20250516	134500	5807280	5750	5750	5750	5750	0
417	20250516	134400	5807280	5750	5750	5750	5750	0
418	20250516	134300	5807280	5750	5750	5750	5750	0
419	20250516	134200	5807280	5750	5750	5750	5750	0
420	20250516	134100	5807280	5750	5750	5750	5750	0
421	20250516	134000	5807280	5750	5750	5750	5750	0
422	20250516	133900	5807280	5750	5750	5750	5750	0
423	20250516	133800	5807280	5750	5750	5750	5750	0
424	20250516	133700	5807280	5750	5750	5750	5750	0
425	20250516	133600	5807280	5750	5750	5750	5750	0
426	20250516	133500	5807280	5750	5750	5750	5750	0
427	20250516	133400	5807280	5750	5750	5750	5750	0
428	20250516	133300	5807280	5750	5750	5750	5750	0
429	20250516	133200	5807280	5750	5750	5750	5750	0
430	20250516	133100	5807280	5750	5750	5750	5750	0
431	20250516	133000	5807280	5750	5750	5750	5750	0
432	20250516	132900	5807280	5750	5750	5750	5750	0
433	20250516	132800	5807280	5750	5750	5750	5750	0
434	20250516	132700	5807280	5750	5750	5750	5750	0
435	20250516	132600	5807280	5750	5750	5750	5750	0
436	20250516	132500	5807280	5750	5750	5750	5750	0
437	20250516	132400	5807280	5750	5750	5750	5750	0
438	20250516	132300	5807280	5750	5750	5750	5750	0
439	20250516	132200	5807280	5750	5750	5750	5750	0
440	20250516	132100	5807280	5750	5750	5750	5750	0
441	20250516	132000	5807280	5750	5750	5750	5750	0
442	20250516	131900	5807280	5750	5750	5750	5750	0
443	20250516	131800	5807280	5750	5750	5750	5750	0
444	20250516	131700	5807280	5750	5750	5750	5750	0
445	20250516	131600	5807280	5750	5750	5750	5750	0
446	20250516	131500	5807280	5750	5750	5750	5750	0
447	20250516	131400	5807280	5750	5750	5750	5750	0
448	20250516	131300	5807280	5750	5750	5750	5750	0
449	20250516	131200	5807280	5750	5750	5750	5750	0
450	20250516	131100	5807280	5750	5750	5750	5750	0
451	20250516	131000	5807280	5750	5750	5750	5750	0
452	20250516	130900	5807280	5750	5750	5750	5750	0
453	20250516	130800	5807280	5750	5750	5750	5750	0
454	20250516	130700	5807280	5750	5750	5750	5750	0
455	20250516	130600	5807280	5750	5750	5750	5750	0
456	20250516	130500	5807280	5750	5750	5750	5750	0
457	20250516	130400	5807280	5750	5750	5750	5750	0
458	20250516	130300	5807280	5750	5750	5750	5750	0
459	20250516	130200	5807280	5750	5750	5750	5750	0
460	20250516	130100	5807280	5750	5750	5750	5750	0
461	20250516	130000	5807280	5750	5750	5750	5750	0
462	20250516	125900	5807280	5750	5750	5750	5750	0
463	20250516	125800	5807280	5750	5750	5750	5750	0
464	20250516	125700	5807280	5750	5750	5750	5750	0
465	20250516	125600	5807280	5750	5750	5750	5750	0
466	20250516	125500	5807280	5750	5750	5750	5750	0
467	20250516	125400	5807280	5750	5750	5750	5750	0
468	20250516	125300	5807280	5750	5750	5750	5750	0
469	20250516	125200	5807280	5750	5750	5750	5750	0
470	20250516	125100	5807280	5750	5750	5750	5750	0
471	20250516	125000	5807280	5750	5750	5750	5750	0
472	20250516	124900	5807280	5750	5750	5750	5750	0
473	20250516	124800	5807280	5750	5750	5750	5750	0
474	20250516	124700	5807280	5750	5750	5750	5750	0
475	20250516	124600	5807280	5750	5750	5750	5750	0
476	20250516	124500	5807280	5750	5750	5750	5750	0
477	20250516	124400	5807280	5750	5750	5750	5750	0
478	20250516	124300	5807280	5750	5750	5750	5750	0
479	20250516	124200	5807280	5750	5750	5750	5750	0
480	20250516	124100	5807280	5750	5750	5750	5750	0
481	20250516	124000	5807280	5750	5750	5750	5750	0
482	20250516	123900	5807280	5750	5750	5750	5750	0
483	20250516	123800	5807280	5750	5750	5750	5750	0
484	20250516	123700	5807280	5750	5750	5750	5750	0
485	20250516	123600	5807280	5750	5750	5750	5750	0
486	20250516	123500	5807280	5750	5750	5750	5750	0
487	20250516	123400	5807280	5750	5750	5750	5750	0
488	20250516	123300	5807280	5750	5750	5750	5750	0
489	20250516	123200	5807280	5750	5750	5750	5750	0
490	20250516	123100	5807280	5750	5750	5750	5750	0
491	20250516	123000	5807280	5750	5750	5750	5750	0
492	20250516	122900	5807280	5750	5750	5750	5750	0
493	20250516	122800	5807280	5750	5750	5750	5750	0
494	20250516	122700	5807280	5750	5750	5750	5750	0
495	20250516	122600	5807280	5750	5750	5750	5750	0
496	20250516	122500	5807280	5750	5750	5750	5750	0
497	20250516	122400	5807280	5750	5750	5750	5750	0
498	20250516	122300	5807280	5750	5750	5750	5750	0
499	20250516	122200	5807280	5750	5750	5750	5750	0
500	20250516	122100	5807280	5750	5750	5750	5750	0
501	20250516	122000	5807280	5750	5750	5750	5750	0
502	20250516	121900	5807280	5750	5750	5750	5750	0
503	20250516	121800	5807280	5750	5750	5750	5750	0
504	20250516	121700	5807280	5750	5750	5750	5750	0
505	20250516	121600	5807280	5750	5750	5750	5750	0
506	20250516	121500	5807280	5750	5750	5750	5750	0
507	20250516	121400	5807280	5750	5750	5750	5750	0
508	20250516	121300	5807280	5750	5750	5750	5750	0
509	20250516	121200	5807280	5750	5750	5750	5750	0
510	20250516	121100	5807280	5750	5750	5750	5750	0
511	20250516	121000	5807280	5750	5750	5750	5750	0
512	20250516	120900	5807280	5750	5750	5750	5750	0
513	20250516	120800	5807280	5750	5750	5750	5750	0
514	20250516	120700	5807280	5750	5750	5750	5750	0
515	20250516	120600	5807280	5750	5750	5750	5750	0
516	20250516	120500	5807280	5750	5750	5750	5750	0
517	20250516	120400	5807280	5750	5750	5750	5750	0
518	20250516	120300	5807280	5750	5750	5750	5750	0
519	20250516	120200	5807280	5750	5750	5750	5750	0
520	20250516	120100	5807280	5750	5750	5750	5750	0
521	20250516	120000	5807280	5750	5750	5750	5750	0
522	20250516	115900	5807280	5750	5750	5750	5750	0
523	20250516	115800	5807280	5750	5750	5750	5750	0
524	20250516	115700	5807280	5750	5750	5750	5750	0
525	20250516	115600	5807280	5750	5750	5750	5750	0
526	20250516	115500	5807280	5750	5750	5750	5750	0
527	20250516	115400	5807280	5750	5750	5750	5750	0
528	20250516	115300	5807280	5750	5750	5750	5750	0
529	20250516	115200	5807280	5750	5750	5750	5750	0
530	20250516	115100	5807280	5750	5750	5750	5750	0
531	20250516	115000	5807280	5750	5750	5750	5750	0
532	20250516	114900	5807280	5750	5750	5750	5750	0
533	20250516	114800	5807280	5750	5750	5750	5750	0
534	20250516	114700	5807280	5750	5750	5750	5750	0
535	20250516	114600	5807280	5750	5750	5750	5750	0
536	20250516	114500	5807280	5750	5750	5750	5750	0
537	20250516	114400	5807280	5750	5750	5750	5750	0
538	20250516	114300	5807280	5750	5750	5750	5750	0
539	20250516	114200	5807280	5750	5750	5750	5750	0
540	20250516	114100	5807280	5750	5750	5750	5750	0
541	20250516	114000	5807280	5750	5750	5750	5750	0
542	20250516	113900	5807280	5750	5750	5750	5750	0
543	20250516	113800	5807280	5750	5750	5750	5750	0
544	20250516	113700	5807280	5750	5750	5750	5750	0
545	20250516	113600	5807280	5750	5750	5750	5750	0
546	20250516	113500	5807280	5750	5750	5750	5750	0
547	20250516	113400	5807280	5750	5750	5750	5750	0
548	20250516	113300	5807280	5750	5750	5750	5750	0
549	20250516	113200	5807280	5750	5750	5750	5750	0
550	20250516	113100	5807280	5750	5750	5750	5750	0
551	20250516	113000	5807280	5750	5750	5750	5750	0
552	20250516	112900	5807280	5750	5750	5750	5750	0
553	20250516	112800	5807280	5750	5750	5750	5750	0
554	20250516	112700	5807280	5750	5750	5750	5750	0
555	20250516	112600	5807280	5750	5750	5750	5750	0
556	20250516	112500	5807280	5750	5750	5750	5750	0
557	20250516	112400	5807280	5750	5750	5750	5750	0
558	20250516	112300	5807280	5750	5750	5750	5750	0
559	20250516	112200	5807280	5750	5750	5750	5750	0
560	20250516	112100	5807280	5750	5750	5750	5750	0
561	20250516	112000	5807280	5750	5750	5750	5750	0
562	20250516	111900	5807280	5750	5750	5750	5750	0
563	20250516	111800	5807280	5750	5750	5750	5750	0
564	20250516	111700	5807280	5750	5750	5750	5750	0
565	20250516	111600	5807280	5750	5750	5750	5750	0
566	20250516	111500	5807280	5750	5750	5750	5750	0
567	20250516	111400	5807280	5750	5750	5750	5750	0
568	20250516	111300	5807280	5750	5750	5750	5750	0
569	20250516	111200	5807280	5750	5750	5750	5750	0
570	20250516	111100	5807280	5750	5750	5750	5750	0
571	20250516	111000	5807280	5750	5750	5750	5750	0
572	20250516	110900	5807280	5750	5750	5750	5750	1
573	20250516	110800	5801530	5990	5990	5990	5990	0
574	20250516	110700	5801530	5990	5990	5990	5990	0
575	20250516	110600	5801530	5990	5990	5990	5990	0
576	20250516	110500	5801530	5990	5990	5990	5990	0
577	20250516	110400	5801530	5990	5990	5990	5990	0
578	20250516	110300	5801530	5990	5990	5990	5990	0
579	20250516	110200	5801530	5990	5990	5990	5990	0
580	20250516	110100	5801530	5990	5990	5990	5990	0
581	20250516	110000	5801530	5990	5990	5990	5990	0
582	20250516	105900	5801530	5990	5990	5990	5990	0
583	20250516	105800	5801530	5990	5990	5990	5990	0
584	20250516	105700	5801530	5990	5990	5990	5990	0
585	20250516	105600	5801530	5990	5990	5990	5990	0
586	20250516	105500	5801530	5990	5990	5990	5990	0
587	20250516	105400	5801530	5990	5990	5990	5990	0
588	20250516	105300	5801530	5990	5990	5990	5990	0
589	20250516	105200	5801530	5990	5990	5990	5990	0
590	20250516	105100	5801530	5990	5990	5990	5990	0
591	20250516	105000	5801530	5990	5990	5990	5990	0
592	20250516	104900	5801530	5990	5990	5990	5990	0
593	20250516	104800	5801530	5990	5990	5990	5990	0
594	20250516	104700	5801530	5990	5990	5990	5990	0
595	20250516	104600	5801530	5990	5990	5990	5990	0
596	20250516	104500	5801530	5990	5990	5990	5990	0
597	20250516	104400	5801530	5990	5990	5990	5990	0
598	20250516	104300	5801530	5990	5990	5990	5990	0
599	20250516	104200	5801530	5990	5990	5990	5990	0
600	20250516	104100	5801530	5990	5990	5990	5990	0
601	20250516	104000	5801530	5990	5990	5990	5990	0
602	20250516	103900	5801530	5990	5990	5990	5990	0
603	20250516	103800	5801530	5990	5990	5990	5990	0
604	20250516	103700	5801530	5990	5990	5990	5990	0
605	20250516	103600	5801530	5990	5990	5990	5990	0
606	20250516	103500	5801530	5990	5990	5990	5990	0
607	20250516	103400	5801530	5990	5990	5990	5990	0
608	20250516	103300	5801530	5990	5990	5990	5990	0
609	20250516	103200	5801530	5990	5990	5990	5990	0
610	20250516	103100	5801530	5990	5990	5990	5990	0
611	20250516	103000	5801530	5990	5990	5990	5990	0
612	20250516	102900	5801530	5990	5990	5990	5990	0
613	20250516	102800	5801530	5990	5990	5990	5990	0
614	20250516	102700	5801530	5990	5990	5990	5990	0
615	20250516	102600	5801530	5990	5990	5990	5990	1
616	20250516	102500	5795540	5700	5700	5700	5700	0
617	20250516	102400	5795540	5700	5700	5700	5700	0
618	20250516	102300	5795540	5700	5700	5700	5700	0
619	20250516	102200	5795540	5700	5700	5700	5700	0
620	20250516	102100	5795540	5700	5700	5700	5700	0
621	20250516	102000	5795540	5700	5700	5700	5700	0
622	20250516	101900	5795540	5700	5700	5700	5700	0
623	20250516	101800	5795540	5700	5700	5700	5700	0
624	20250516	101700	5795540	5700	5700	5700	5700	0
625	20250516	101600	5795540	5700	5700	5700	5700	0
626	20250516	101500	5795540	5700	5700	5700	5700	0
627	20250516	101400	5795540	5700	5700	5700	5700	0
628	20250516	101300	5795540	5700	5700	5700	5700	0
629	20250516	101200	5795540	5700	5700	5700	5700	0
630	20250516	101100	5795540	5700	5700	5700	5700	0
631	20250516	101000	5795540	5700	5700	5700	5700	0
632	20250516	100900	5795540	5700	5700	5700	5700	0
633	20250516	100800	5795540	5700	5700	5700	5700	0
634	20250516	100700	5795540	5700	5700	5700	5700	0
635	20250516	100600	5795540	5700	5700	5700	5700	0
636	20250516	100500	5795540	5700	5700	5700	5700	968
637	20250516	100400	277940	5720	5720	5720	5720	32
638	20250516	100300	94900	5720	5720	5720	5720	1
639	20250516	100200	89180	5990	5990	5990	5990	0
640	20250516	100100	89180	5990	5990	5990	5990	0
641	20250516	100000	89180	5990	5990	5990	5990	0
642	20250516	095900	89180	5990	5990	5990	5990	0
643	20250516	095800	89180	5990	5990	5990	5990	0
644	20250516	095700	89180	5990	5990	5990	5990	0
645	20250516	095600	89180	5990	5990	5990	5990	0
646	20250516	095500	89180	5990	5990	5990	5990	0
647	20250516	095400	89180	5990	5990	5990	5990	0
648	20250516	095300	89180	5990	5990	5990	5990	0
649	20250516	095200	89180	5990	5990	5990	5990	0
650	20250516	095100	89180	5990	5990	5990	5990	0
651	20250516	095000	89180	5990	5990	5990	5990	0
652	20250516	094900	89180	5990	5990	5990	5990	0
653	20250516	094800	89180	5990	5990	5990	5990	0
654	20250516	094700	89180	5990	5990	5990	5990	0
655	20250516	094600	89180	5990	5990	5990	5990	0
656	20250516	094500	89180	5990	5990	5990	5990	0
657	20250516	094400	89180	5990	5990	5990	5990	0
658	20250516	094300	89180	5990	5980	5990	5980	11
659	20250516	094200	23390	5700	5700	5700	5700	0
660	20250516	094100	23390	5700	5700	5700	5700	0
661	20250516	094000	23390	5700	5700	5700	5700	0
662	20250516	093900	23390	5700	5700	5700	5700	0
663	20250516	093800	23390	5700	5700	5700	5700	0
664	20250516	093700	23390	5700	5700	5700	5700	0
665	20250516	093600	23390	5700	5700	5700	5700	0
666	20250516	093500	23390	5700	5700	5700	5700	0
667	20250516	093400	23390	5700	5700	5700	5700	0
668	20250516	093300	23390	5700	5700	5700	5700	0
669	20250516	093200	23390	5700	5700	5700	5700	0
670	20250516	093100	23390	5700	5700	5700	5700	0
671	20250516	093000	23390	5700	5700	5700	5700	0
672	20250516	092900	23390	5700	5700	5700	5700	0
673	20250516	092800	23390	5700	5700	5700	5700	0
674	20250516	092700	23390	5700	5700	5700	5700	0
675	20250516	092600	23390	5700	5700	5700	5700	0
676	20250516	092500	23390	5700	5700	5700	5700	1
677	20250516	092400	17690	5990	5990	5990	5990	0
678	20250516	092300	17690	5990	5990	5990	5990	0
679	20250516	092200	17690	5990	5990	5990	5990	0
680	20250516	092100	17690	5990	5990	5990	5990	0
681	20250516	092000	17690	5990	5990	5990	5990	0
682	20250516	091900	17690	5990	5990	5990	5990	0
683	20250516	091800	17690	5990	5990	5990	5990	0
684	20250516	091700	17690	5990	5990	5990	5990	0
685	20250516	091600	17690	5990	5990	5990	5990	0
686	20250516	091500	17690	5990	5990	5990	5990	0
687	20250516	091400	17690	5990	5990	5990	5990	0
688	20250516	091300	17690	5990	5990	5990	5990	0
689	20250516	091200	17690	5990	5990	5990	5990	0
690	20250516	091100	17690	5990	5990	5990	5990	0
691	20250516	091000	17690	5990	5990	5990	5990	1
692	20250516	090900	11700	5700	5700	5700	5700	0
693	20250516	090800	11700	5700	5700	5700	5700	0
694	20250516	090700	11700	5700	5700	5700	5700	0
695	20250516	090600	11700	5700	5700	5700	5700	0
696	20250516	090500	11700	5700	5700	5700	5700	0
697	20250516	090400	11700	5700	5700	5700	5700	0
698	20250516	090300	11700	5700	5700	5700	5700	0
699	20250516	090200	11700	5700	5700	5700	5700	1
700	20250516	090100	6000	6000	6000	6000	6000	0
701	20250516	090000	6000	6000	6000	6000	6000	1