KissMeData/039340/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	190800	7546140	5790	5790	5790	5790	1
3	20250508	190700	7546140	5790	5790	5790	5790	0
4	20250508	190600	7546140	5790	5790	5790	5790	0
5	20250508	190500	7546140	5790	5790	5790	5790	0
6	20250508	190400	7546140	5790	5790	5790	5790	0
7	20250508	190300	7546140	5790	5790	5790	5790	0
8	20250508	190200	7546140	5790	5790	5790	5790	0
9	20250508	190100	7546140	5790	5790	5790	5790	0
10	20250508	190000	7546140	5790	5790	5790	5790	0
11	20250508	185900	7546140	5790	5790	5790	5790	0
12	20250508	185800	7546140	5790	5790	5790	5790	0
13	20250508	185700	7546140	5790	5790	5790	5790	0
14	20250508	185600	7546140	5790	5790	5790	5790	0
15	20250508	185500	7546140	5790	5790	5790	5790	0
16	20250508	185400	7546140	5790	5790	5790	5790	0
17	20250508	185300	7546140	5790	5790	5790	5790	0
18	20250508	185200	7546140	5790	5790	5790	5790	0
19	20250508	185100	7546140	5790	5790	5790	5790	0
20	20250508	185000	7546140	5790	5790	5790	5790	0
21	20250508	184900	7546140	5790	5790	5790	5790	0
22	20250508	184800	7546140	5790	5790	5790	5790	0
23	20250508	184700	7546140	5790	5790	5790	5790	0
24	20250508	184600	7546140	5790	5790	5790	5790	0
25	20250508	184500	7546140	5790	5790	5790	5790	0
26	20250508	184400	7546140	5790	5790	5790	5790	0
27	20250508	184300	7546140	5790	5790	5790	5790	0
28	20250508	184200	7546140	5790	5790	5790	5790	0
29	20250508	184100	7546140	5790	5790	5790	5790	0
30	20250508	184000	7546140	5790	5790	5790	5790	0
31	20250508	183900	7546140	5790	5790	5790	5790	0
32	20250508	183800	7546140	5790	5790	5790	5790	1
33	20250508	183700	7546140	5790	5790	5790	5790	0
34	20250508	183600	7546140	5790	5790	5790	5790	0
35	20250508	183500	7546140	5790	5790	5790	5790	0
36	20250508	183400	7546140	5790	5790	5790	5790	0
37	20250508	183300	7546140	5790	5790	5790	5790	0
38	20250508	183200	7546140	5790	5790	5790	5790	0
39	20250508	183100	7546140	5790	5790	5790	5790	0
40	20250508	183000	7546140	5790	5790	5790	5790	0
41	20250508	182900	7546140	5790	5790	5790	5790	0
42	20250508	182800	7546140	5790	5790	5790	5790	0
43	20250508	182700	7546140	5790	5790	5790	5790	0
44	20250508	182600	7546140	5790	5790	5790	5790	0
45	20250508	182500	7546140	5790	5790	5790	5790	0
46	20250508	182400	7546140	5790	5790	5790	5790	0
47	20250508	182300	7546140	5790	5790	5790	5790	0
48	20250508	182200	7546140	5790	5790	5790	5790	0
49	20250508	182100	7546140	5790	5790	5790	5790	0
50	20250508	182000	7546140	5790	5790	5790	5790	0
51	20250508	181900	7546140	5790	5790	5790	5790	0
52	20250508	181800	7546140	5790	5790	5790	5790	0
53	20250508	181700	7546140	5790	5790	5790	5790	0
54	20250508	181600	7546140	5790	5790	5790	5790	0
55	20250508	181500	7546140	5790	5790	5790	5790	0
56	20250508	181400	7546140	5790	5790	5790	5790	0
57	20250508	181300	7546140	5790	5790	5790	5790	0
58	20250508	181200	7546140	5790	5790	5790	5790	0
59	20250508	181100	7546140	5790	5790	5790	5790	0
60	20250508	181000	7546140	5790	5790	5790	5790	0
61	20250508	180900	7546140	5790	5790	5790	5790	0
62	20250508	180800	7546140	5790	5790	5790	5790	1
63	20250508	180700	7546140	5790	5790	5790	5790	0
64	20250508	180600	7546140	5790	5790	5790	5790	0
65	20250508	180500	7546140	5790	5790	5790	5790	0
66	20250508	180400	7546140	5790	5790	5790	5790	0
67	20250508	180300	7546140	5790	5790	5790	5790	0
68	20250508	180200	7546140	5790	5790	5790	5790	0
69	20250508	180100	7546140	5790	5790	5790	5790	0
70	20250508	180000	7546140	5790	5790	5790	5790	0
71	20250508	175900	7546140	5790	5790	5790	5790	0
72	20250508	175800	7546140	5790	5790	5790	5790	0
73	20250508	175700	7546140	5790	5790	5790	5790	0
74	20250508	175600	7546140	5790	5790	5790	5790	0
75	20250508	175500	7546140	5790	5790	5790	5790	0
76	20250508	175400	7546140	5790	5790	5790	5790	0
77	20250508	175300	7546140	5790	5790	5790	5790	0
78	20250508	175200	7546140	5790	5790	5790	5790	0
79	20250508	175100	7546140	5790	5790	5790	5790	0
80	20250508	175000	7546140	5790	5790	5790	5790	0
81	20250508	174900	7546140	5790	5790	5790	5790	0
82	20250508	174800	7546140	5790	5790	5790	5790	0
83	20250508	174700	7546140	5790	5790	5790	5790	0
84	20250508	174600	7546140	5790	5790	5790	5790	0
85	20250508	174500	7546140	5790	5790	5790	5790	0
86	20250508	174400	7546140	5790	5790	5790	5790	0
87	20250508	174300	7546140	5790	5790	5790	5790	0
88	20250508	174200	7546140	5790	5790	5790	5790	0
89	20250508	174100	7546140	5790	5790	5790	5790	0
90	20250508	174000	7546140	5790	5790	5790	5790	0
91	20250508	173900	7546140	5790	5790	5790	5790	0
92	20250508	173800	7546140	5790	5790	5790	5790	1
93	20250508	173700	7546140	5790	5790	5790	5790	0
94	20250508	173600	7546140	5790	5790	5790	5790	0
95	20250508	173500	7546140	5790	5790	5790	5790	0
96	20250508	173400	7546140	5790	5790	5790	5790	0
97	20250508	173300	7546140	5790	5790	5790	5790	0
98	20250508	173200	7546140	5790	5790	5790	5790	0
99	20250508	173100	7546140	5790	5790	5790	5790	0
100	20250508	173000	7546140	5790	5790	5790	5790	0
101	20250508	172900	7546140	5790	5790	5790	5790	0
102	20250508	172800	7546140	5790	5790	5790	5790	0
103	20250508	172700	7546140	5790	5790	5790	5790	0
104	20250508	172600	7546140	5790	5790	5790	5790	0
105	20250508	172500	7546140	5790	5790	5790	5790	0
106	20250508	172400	7546140	5790	5790	5790	5790	0
107	20250508	172300	7546140	5790	5790	5790	5790	0
108	20250508	172200	7546140	5790	5790	5790	5790	0
109	20250508	172100	7546140	5790	5790	5790	5790	0
110	20250508	172000	7546140	5790	5790	5790	5790	0
111	20250508	171900	7546140	5790	5790	5790	5790	0
112	20250508	171800	7546140	5790	5790	5790	5790	0
113	20250508	171700	7546140	5790	5790	5790	5790	0
114	20250508	171600	7546140	5790	5790	5790	5790	0
115	20250508	171500	7546140	5790	5790	5790	5790	0
116	20250508	171400	7546140	5790	5790	5790	5790	0
117	20250508	171300	7546140	5790	5790	5790	5790	0
118	20250508	171200	7546140	5790	5790	5790	5790	0
119	20250508	171100	7546140	5790	5790	5790	5790	0
120	20250508	171000	7546140	5790	5790	5790	5790	0
121	20250508	170900	7546140	5790	5790	5790	5790	0
122	20250508	170800	7546140	5790	5790	5790	5790	1
123	20250508	170700	7546140	5790	5790	5790	5790	0
124	20250508	170600	7546140	5790	5790	5790	5790	0
125	20250508	170500	7546140	5790	5790	5790	5790	0
126	20250508	170400	7546140	5790	5790	5790	5790	0
127	20250508	170300	7546140	5790	5790	5790	5790	0
128	20250508	170200	7546140	5790	5790	5790	5790	0
129	20250508	170100	7546140	5790	5790	5790	5790	0
130	20250508	170000	7546140	5790	5790	5790	5790	0
131	20250508	165900	7546140	5790	5790	5790	5790	0
132	20250508	165800	7546140	5790	5790	5790	5790	0
133	20250508	165700	7546140	5790	5790	5790	5790	0
134	20250508	165600	7546140	5790	5790	5790	5790	0
135	20250508	165500	7546140	5790	5790	5790	5790	0
136	20250508	165400	7546140	5790	5790	5790	5790	0
137	20250508	165300	7546140	5790	5790	5790	5790	0
138	20250508	165200	7546140	5790	5790	5790	5790	0
139	20250508	165100	7546140	5790	5790	5790	5790	0
140	20250508	165000	7546140	5790	5790	5790	5790	0
141	20250508	164900	7546140	5790	5790	5790	5790	0
142	20250508	164800	7546140	5790	5790	5790	5790	0
143	20250508	164700	7546140	5790	5790	5790	5790	0
144	20250508	164600	7546140	5790	5790	5790	5790	0
145	20250508	164500	7546140	5790	5790	5790	5790	0
146	20250508	164400	7546140	5790	5790	5790	5790	0
147	20250508	164300	7546140	5790	5790	5790	5790	0
148	20250508	164200	7546140	5790	5790	5790	5790	0
149	20250508	164100	7546140	5790	5790	5790	5790	0
150	20250508	164000	7546140	5790	5790	5790	5790	0
151	20250508	163900	7546140	5790	5790	5790	5790	0
152	20250508	163800	7546140	5790	5790	5790	5790	1
153	20250508	163700	7546140	5790	5790	5790	5790	0
154	20250508	163600	7546140	5790	5790	5790	5790	0
155	20250508	163500	7546140	5790	5790	5790	5790	0
156	20250508	163400	7546140	5790	5790	5790	5790	0
157	20250508	163300	7546140	5790	5790	5790	5790	0
158	20250508	163200	7546140	5790	5790	5790	5790	0
159	20250508	163100	7546140	5790	5790	5790	5790	0
160	20250508	163000	7546140	5790	5790	5790	5790	0
161	20250508	162900	7546140	5790	5790	5790	5790	0
162	20250508	162800	7546140	5790	5790	5790	5790	0
163	20250508	162700	7546140	5790	5790	5790	5790	0
164	20250508	162600	7546140	5790	5790	5790	5790	0
165	20250508	162500	7546140	5790	5790	5790	5790	0
166	20250508	162400	7546140	5790	5790	5790	5790	0
167	20250508	162300	7546140	5790	5790	5790	5790	0
168	20250508	162200	7546140	5790	5790	5790	5790	0
169	20250508	162100	7546140	5790	5790	5790	5790	0
170	20250508	162000	7546140	5790	5790	5790	5790	0
171	20250508	161900	7546140	5790	5790	5790	5790	0
172	20250508	161800	7546140	5790	5790	5790	5790	0
173	20250508	161700	7546140	5790	5790	5790	5790	0
174	20250508	161600	7546140	5790	5790	5790	5790	0
175	20250508	161500	7546140	5790	5790	5790	5790	0
176	20250508	161400	7546140	5790	5790	5790	5790	0
177	20250508	161300	7546140	5790	5790	5790	5790	0
178	20250508	161200	7546140	5790	5790	5790	5790	0
179	20250508	161100	7546140	5790	5790	5790	5790	0
180	20250508	161000	7546140	5790	5790	5790	5790	0
181	20250508	160900	7546140	5790	5790	5790	5790	0
182	20250508	160800	7546140	5790	5790	5790	5790	1
183	20250508	160700	7546140	5790	5790	5790	5790	0
184	20250508	160600	7546140	5790	5790	5790	5790	0
185	20250508	160500	7546140	5790	5790	5790	5790	0
186	20250508	160400	7546140	5790	5790	5790	5790	0
187	20250508	160300	7546140	5790	5790	5790	5790	0
188	20250508	160200	7546140	5790	5790	5790	5790	0
189	20250508	160100	7546140	5790	5790	5790	5790	0
190	20250508	160000	7546140	5790	5790	5790	5790	0
191	20250508	155900	7546140	5790	5790	5790	5790	0
192	20250508	155800	7546140	5790	5790	5790	5790	0
193	20250508	155700	7546140	5790	5790	5790	5790	0
194	20250508	155600	7546140	5790	5790	5790	5790	0
195	20250508	155500	7546140	5790	5790	5790	5790	0
196	20250508	155400	7546140	5790	5790	5790	5790	0
197	20250508	155300	7546140	5790	5790	5790	5790	0
198	20250508	155200	7546140	5790	5790	5790	5790	0
199	20250508	155100	7546140	5790	5790	5790	5790	0
200	20250508	155000	7546140	5790	5790	5790	5790	0
201	20250508	154900	7546140	5790	5790	5790	5790	0
202	20250508	154800	7546140	5790	5790	5790	5790	0
203	20250508	154700	7546140	5790	5790	5790	5790	0
204	20250508	154600	7546140	5790	5790	5790	5790	0
205	20250508	154500	7546140	5790	5790	5790	5790	0
206	20250508	154400	7546140	5790	5790	5790	5790	0
207	20250508	154300	7546140	5790	5790	5790	5790	0
208	20250508	154200	7546140	5790	5790	5790	5790	0
209	20250508	154100	7546140	5790	5790	5790	5790	0
210	20250508	154000	7546140	5790	5790	5790	5790	0
211	20250508	153900	7546140	5790	5790	5790	5790	0
212	20250508	153800	7546140	5790	5790	5790	5790	1
213	20250508	153700	7546140	5790	5790	5790	5790	0
214	20250508	153600	7546140	5790	5790	5790	5790	0
215	20250508	153500	7546140	5790	5790	5790	5790	0
216	20250508	153400	7546140	5790	5790	5790	5790	0
217	20250508	153300	7546140	5790	5790	5790	5790	0
218	20250508	153200	7546140	5790	5790	5790	5790	0
219	20250508	153100	7546140	5790	5790	5790	5790	0
220	20250508	153000	7546140	5790	5790	5790	5790	0
221	20250508	152900	7546140	5790	5790	5790	5790	0
222	20250508	152800	7546140	5790	5790	5790	5790	0
223	20250508	152700	7546140	5790	5790	5790	5790	0
224	20250508	152600	7546140	5790	5790	5790	5790	0
225	20250508	152500	7546140	5790	5790	5790	5790	0
226	20250508	152400	7546140	5790	5790	5790	5790	0
227	20250508	152300	7546140	5790	5790	5790	5790	0
228	20250508	152200	7546140	5790	5790	5790	5790	0
229	20250508	152100	7546140	5790	5790	5790	5790	0
230	20250508	152000	7546140	5790	5790	5790	5790	0
231	20250508	151900	7546140	5790	5790	5790	5790	0
232	20250508	151800	7546140	5790	5790	5790	5790	1
233	20250508	151700	7540350	5780	5780	5780	5780	0
234	20250508	151600	7540350	5780	5780	5780	5780	0
235	20250508	151500	7540350	5780	5780	5780	5780	0
236	20250508	151400	7540350	5780	5780	5780	5780	0
237	20250508	151300	7540350	5780	5780	5780	5780	0
238	20250508	151200	7540350	5780	5780	5780	5780	0
239	20250508	151100	7540350	5780	5780	5780	5780	3
240	20250508	151000	7523010	5780	5780	5780	5780	0
241	20250508	150900	7523010	5780	5780	5780	5780	0
242	20250508	150800	7523010	5780	5780	5780	5780	3
243	20250508	150700	7505670	5780	5780	5780	5780	9
244	20250508	150600	7453650	5780	5790	5790	5770	1017
245	20250508	150500	1565330	5790	5790	5790	5790	0
246	20250508	150400	1565330	5790	5790	5790	5790	0
247	20250508	150300	1565330	5790	5790	5790	5790	0
248	20250508	150200	1565330	5790	5790	5790	5790	0
249	20250508	150100	1565330	5790	5790	5790	5790	0
250	20250508	150000	1565330	5790	5790	5790	5790	0
251	20250508	145900	1565330	5790	5790	5790	5790	0
252	20250508	145800	1565330	5790	5790	5790	5790	0
253	20250508	145700	1565330	5790	5790	5790	5790	0
254	20250508	145600	1565330	5790	5790	5790	5790	0
255	20250508	145500	1565330	5790	5790	5790	5790	0
256	20250508	145400	1565330	5790	5790	5790	5790	0
257	20250508	145300	1565330	5790	5790	5790	5790	0
258	20250508	145200	1565330	5790	5790	5790	5790	0
259	20250508	145100	1565330	5790	5790	5790	5790	0
260	20250508	145000	1565330	5790	5790	5790	5790	0
261	20250508	144900	1565330	5790	5780	5790	5780	2
262	20250508	144800	1553760	5790	5790	5790	5790	0
263	20250508	144700	1553760	5790	5790	5790	5790	0
264	20250508	144600	1553760	5790	5790	5790	5790	0
265	20250508	144500	1553760	5790	5790	5790	5790	0
266	20250508	144400	1553760	5790	5790	5790	5790	0
267	20250508	144300	1553760	5790	5790	5790	5790	0
268	20250508	144200	1553760	5790	5790	5790	5790	0
269	20250508	144100	1553760	5790	5790	5790	5790	0
270	20250508	144000	1553760	5790	5790	5790	5790	0
271	20250508	143900	1553760	5790	5790	5790	5790	0
272	20250508	143800	1553760	5790	5790	5790	5790	0
273	20250508	143700	1553760	5790	5790	5790	5790	0
274	20250508	143600	1553760	5790	5790	5790	5790	0
275	20250508	143500	1553760	5790	5790	5790	5790	0
276	20250508	143400	1553760	5790	5790	5790	5790	0
277	20250508	143300	1553760	5790	5790	5790	5790	0
278	20250508	143200	1553760	5790	5790	5790	5790	0
279	20250508	143100	1553760	5790	5790	5790	5790	0
280	20250508	143000	1553760	5790	5790	5790	5790	0
281	20250508	142900	1553760	5790	5790	5790	5790	0
282	20250508	142800	1553760	5790	5790	5790	5790	0
283	20250508	142700	1553760	5790	5790	5790	5790	0
284	20250508	142600	1553760	5790	5790	5790	5790	0
285	20250508	142500	1553760	5790	5790	5790	5790	0
286	20250508	142400	1553760	5790	5790	5790	5790	0
287	20250508	142300	1553760	5790	5790	5790	5790	0
288	20250508	142200	1553760	5790	5790	5790	5790	0
289	20250508	142100	1553760	5790	5790	5790	5790	0
290	20250508	142000	1553760	5790	5790	5790	5790	0
291	20250508	141900	1553760	5790	5790	5790	5790	0
292	20250508	141800	1553760	5790	5790	5790	5790	1
293	20250508	141700	1547970	5780	5780	5780	5780	1
294	20250508	141600	1542190	5770	5770	5770	5770	1
295	20250508	141500	1536420	5790	5790	5790	5790	0
296	20250508	141400	1536420	5790	5790	5790	5790	0
297	20250508	141300	1536420	5790	5790	5790	5790	0
298	20250508	141200	1536420	5790	5790	5790	5790	0
299	20250508	141100	1536420	5790	5790	5790	5790	0
300	20250508	141000	1536420	5790	5790	5790	5790	0
301	20250508	140900	1536420	5790	5790	5790	5790	0
302	20250508	140800	1536420	5790	5790	5790	5790	0
303	20250508	140700	1536420	5790	5790	5790	5790	0
304	20250508	140600	1536420	5790	5790	5790	5790	0
305	20250508	140500	1536420	5790	5790	5790	5790	0
306	20250508	140400	1536420	5790	5790	5790	5790	0
307	20250508	140300	1536420	5790	5790	5790	5790	0
308	20250508	140200	1536420	5790	5790	5790	5790	0
309	20250508	140100	1536420	5790	5790	5790	5790	0
310	20250508	140000	1536420	5790	5790	5790	5790	0
311	20250508	135900	1536420	5790	5790	5790	5790	0
312	20250508	135800	1536420	5790	5790	5790	5790	0
313	20250508	135700	1536420	5790	5790	5790	5790	0
314	20250508	135600	1536420	5790	5790	5790	5790	0
315	20250508	135500	1536420	5790	5790	5790	5790	0
316	20250508	135400	1536420	5790	5790	5790	5790	1
317	20250508	135300	1530630	5770	5770	5770	5770	0
318	20250508	135200	1530630	5770	5770	5770	5770	0
319	20250508	135100	1530630	5770	5770	5770	5770	0
320	20250508	135000	1530630	5770	5770	5770	5770	0
321	20250508	134900	1530630	5770	5770	5770	5770	0
322	20250508	134800	1530630	5770	5770	5770	5770	1
323	20250508	134700	1524860	5790	5790	5790	5790	0
324	20250508	134600	1524860	5790	5790	5790	5790	0
325	20250508	134500	1524860	5790	5790	5790	5790	0
326	20250508	134400	1524860	5790	5790	5790	5790	0
327	20250508	134300	1524860	5790	5790	5790	5790	0
328	20250508	134200	1524860	5790	5790	5790	5790	0
329	20250508	134100	1524860	5790	5790	5790	5790	1
330	20250508	134000	1519070	5790	5790	5790	5790	0
331	20250508	133900	1519070	5790	5790	5790	5790	40
332	20250508	133800	1287470	5790	5790	5790	5790	0
333	20250508	133700	1287470	5790	5790	5790	5790	0
334	20250508	133600	1287470	5790	5790	5790	5790	0
335	20250508	133500	1287470	5790	5790	5790	5790	0
336	20250508	133400	1287470	5790	5790	5790	5790	0
337	20250508	133300	1287470	5790	5790	5790	5790	0
338	20250508	133200	1287470	5790	5790	5790	5790	0
339	20250508	133100	1287470	5790	5790	5790	5790	0
340	20250508	133000	1287470	5790	5790	5790	5790	0
341	20250508	132900	1287470	5790	5790	5790	5790	0
342	20250508	132800	1287470	5790	5790	5790	5790	0
343	20250508	132700	1287470	5790	5790	5790	5790	0
344	20250508	132600	1287470	5790	5790	5790	5790	0
345	20250508	132500	1287470	5790	5790	5790	5790	0
346	20250508	132400	1287470	5790	5790	5790	5790	0
347	20250508	132300	1287470	5790	5790	5790	5790	0
348	20250508	132200	1287470	5790	5790	5790	5790	0
349	20250508	132100	1287470	5790	5790	5790	5790	0
350	20250508	132000	1287470	5790	5790	5790	5790	0
351	20250508	131900	1287470	5790	5790	5790	5790	0
352	20250508	131800	1287470	5790	5790	5790	5790	0
353	20250508	131700	1287470	5790	5790	5790	5790	0
354	20250508	131600	1287470	5790	5790	5790	5790	0
355	20250508	131500	1287470	5790	5790	5790	5790	0
356	20250508	131400	1287470	5790	5790	5790	5790	0
357	20250508	131300	1287470	5790	5790	5790	5790	0
358	20250508	131200	1287470	5790	5790	5790	5790	0
359	20250508	131100	1287470	5790	5790	5790	5790	0
360	20250508	131000	1287470	5790	5790	5790	5790	0
361	20250508	130900	1287470	5790	5790	5790	5790	0
362	20250508	130800	1287470	5790	5790	5790	5790	0
363	20250508	130700	1287470	5790	5790	5790	5790	0
364	20250508	130600	1287470	5790	5790	5790	5790	0
365	20250508	130500	1287470	5790	5790	5790	5790	0
366	20250508	130400	1287470	5790	5790	5790	5790	0
367	20250508	130300	1287470	5790	5790	5790	5790	0
368	20250508	130200	1287470	5790	5790	5790	5790	0
369	20250508	130100	1287470	5790	5790	5790	5790	0
370	20250508	130000	1287470	5790	5790	5790	5790	0
371	20250508	125900	1287470	5790	5790	5790	5790	0
372	20250508	125800	1287470	5790	5790	5790	5790	0
373	20250508	125700	1287470	5790	5790	5790	5790	0
374	20250508	125600	1287470	5790	5790	5790	5790	0
375	20250508	125500	1287470	5790	5790	5790	5790	0
376	20250508	125400	1287470	5790	5790	5790	5790	0
377	20250508	125300	1287470	5790	5790	5790	5790	0
378	20250508	125200	1287470	5790	5790	5790	5790	0
379	20250508	125100	1287470	5790	5790	5790	5790	0
380	20250508	125000	1287470	5790	5790	5790	5790	0
381	20250508	124900	1287470	5790	5790	5790	5790	0
382	20250508	124800	1287470	5790	5790	5790	5790	0
383	20250508	124700	1287470	5790	5790	5790	5790	0
384	20250508	124600	1287470	5790	5790	5790	5790	0
385	20250508	124500	1287470	5790	5790	5790	5790	0
386	20250508	124400	1287470	5790	5790	5790	5790	0
387	20250508	124300	1287470	5790	5790	5790	5790	0
388	20250508	124200	1287470	5790	5790	5790	5790	0
389	20250508	124100	1287470	5790	5790	5790	5790	0
390	20250508	124000	1287470	5790	5790	5790	5780	3
391	20250508	123900	1270110	5780	5780	5790	5780	7
392	20250508	123800	1229640	5760	5760	5760	5760	0
393	20250508	123700	1229640	5760	5760	5760	5760	0
394	20250508	123600	1229640	5760	5770	5770	5760	85
395	20250508	123500	740030	5790	5790	5790	5790	0
396	20250508	123400	740030	5790	5790	5790	5790	0
397	20250508	123300	740030	5790	5790	5790	5790	0
398	20250508	123200	740030	5790	5790	5790	5790	0
399	20250508	123100	740030	5790	5790	5790	5790	0
400	20250508	123000	740030	5790	5790	5790	5790	0
401	20250508	122900	740030	5790	5790	5790	5790	0
402	20250508	122800	740030	5790	5790	5790	5790	0
403	20250508	122700	740030	5790	5790	5790	5790	0
404	20250508	122600	740030	5790	5790	5790	5790	0
405	20250508	122500	740030	5790	5790	5790	5790	0
406	20250508	122400	740030	5790	5790	5790	5790	0
407	20250508	122300	740030	5790	5760	5790	5760	14
408	20250508	122200	659360	5770	5770	5770	5770	11
409	20250508	122100	595890	5790	5790	5790	5790	0
410	20250508	122000	595890	5790	5790	5790	5790	0
411	20250508	121900	595890	5790	5790	5790	5790	0
412	20250508	121800	595890	5790	5790	5790	5790	0
413	20250508	121700	595890	5790	5790	5790	5790	0
414	20250508	121600	595890	5790	5790	5790	5790	0
415	20250508	121500	595890	5790	5790	5790	5790	0
416	20250508	121400	595890	5790	5790	5790	5790	0
417	20250508	121300	595890	5790	5790	5790	5790	0
418	20250508	121200	595890	5790	5790	5790	5790	0
419	20250508	121100	595890	5790	5790	5790	5790	0
420	20250508	121000	595890	5790	5790	5790	5790	0
421	20250508	120900	595890	5790	5790	5790	5790	0
422	20250508	120800	595890	5790	5790	5790	5790	0
423	20250508	120700	595890	5790	5790	5790	5790	0
424	20250508	120600	595890	5790	5790	5790	5790	0
425	20250508	120500	595890	5790	5790	5790	5790	0
426	20250508	120400	595890	5790	5790	5790	5790	0
427	20250508	120300	595890	5790	5790	5790	5790	0
428	20250508	120200	595890	5790	5790	5790	5790	0
429	20250508	120100	595890	5790	5790	5790	5790	0
430	20250508	120000	595890	5790	5790	5790	5790	0
431	20250508	115900	595890	5790	5790	5790	5790	0
432	20250508	115800	595890	5790	5790	5790	5790	0
433	20250508	115700	595890	5790	5790	5790	5790	0
434	20250508	115600	595890	5790	5790	5790	5790	0
435	20250508	115500	595890	5790	5790	5790	5790	0
436	20250508	115400	595890	5790	5790	5790	5790	0
437	20250508	115300	595890	5790	5790	5790	5790	0
438	20250508	115200	595890	5790	5790	5790	5790	0
439	20250508	115100	595890	5790	5790	5790	5790	0
440	20250508	115000	595890	5790	5790	5790	5790	0
441	20250508	114900	595890	5790	5790	5790	5790	0
442	20250508	114800	595890	5790	5790	5790	5790	0
443	20250508	114700	595890	5790	5790	5790	5790	0
444	20250508	114600	595890	5790	5790	5790	5790	0
445	20250508	114500	595890	5790	5790	5790	5790	0
446	20250508	114400	595890	5790	5790	5790	5790	0
447	20250508	114300	595890	5790	5790	5790	5790	0
448	20250508	114200	595890	5790	5790	5790	5790	0
449	20250508	114100	595890	5790	5790	5790	5790	0
450	20250508	114000	595890	5790	5790	5790	5790	0
451	20250508	113900	595890	5790	5790	5790	5790	0
452	20250508	113800	595890	5790	5790	5790	5790	0
453	20250508	113700	595890	5790	5790	5790	5790	0
454	20250508	113600	595890	5790	5790	5790	5790	0
455	20250508	113500	595890	5790	5790	5790	5790	0
456	20250508	113400	595890	5790	5790	5790	5790	0
457	20250508	113300	595890	5790	5790	5790	5790	0
458	20250508	113200	595890	5790	5790	5790	5790	0
459	20250508	113100	595890	5790	5790	5790	5790	0
460	20250508	113000	595890	5790	5790	5790	5790	0
461	20250508	112900	595890	5790	5790	5790	5790	0
462	20250508	112800	595890	5790	5790	5790	5790	0
463	20250508	112700	595890	5790	5790	5790	5790	0
464	20250508	112600	595890	5790	5790	5790	5790	0
465	20250508	112500	595890	5790	5790	5790	5790	0
466	20250508	112400	595890	5790	5790	5790	5790	0
467	20250508	112300	595890	5790	5790	5790	5790	0
468	20250508	112200	595890	5790	5790	5790	5790	0
469	20250508	112100	595890	5790	5790	5790	5790	0
470	20250508	112000	595890	5790	5790	5790	5790	0
471	20250508	111900	595890	5790	5790	5790	5790	0
472	20250508	111800	595890	5790	5790	5790	5790	0
473	20250508	111700	595890	5790	5790	5790	5790	0
474	20250508	111600	595890	5790	5790	5790	5790	0
475	20250508	111500	595890	5790	5790	5790	5790	0
476	20250508	111400	595890	5790	5790	5790	5790	0
477	20250508	111300	595890	5790	5790	5790	5790	0
478	20250508	111200	595890	5790	5790	5790	5790	0
479	20250508	111100	595890	5790	5790	5790	5790	0
480	20250508	111000	595890	5790	5790	5790	5790	0
481	20250508	110900	595890	5790	5790	5790	5790	0
482	20250508	110800	595890	5790	5790	5790	5790	0
483	20250508	110700	595890	5790	5790	5790	5790	0
484	20250508	110600	595890	5790	5790	5790	5790	0
485	20250508	110500	595890	5790	5790	5790	5790	0
486	20250508	110400	595890	5790	5790	5790	5790	0
487	20250508	110300	595890	5790	5790	5790	5790	0
488	20250508	110200	595890	5790	5790	5790	5790	0
489	20250508	110100	595890	5790	5790	5790	5790	0
490	20250508	110000	595890	5790	5790	5790	5790	0
491	20250508	105900	595890	5790	5790	5790	5790	0
492	20250508	105800	595890	5790	5790	5790	5790	0
493	20250508	105700	595890	5790	5790	5790	5790	0
494	20250508	105600	595890	5790	5790	5790	5790	0
495	20250508	105500	595890	5790	5790	5790	5790	0
496	20250508	105400	595890	5790	5790	5790	5790	0
497	20250508	105300	595890	5790	5790	5790	5790	0
498	20250508	105200	595890	5790	5790	5790	5790	0
499	20250508	105100	595890	5790	5790	5790	5790	0
500	20250508	105000	595890	5790	5790	5790	5790	0
501	20250508	104900	595890	5790	5790	5790	5790	0
502	20250508	104800	595890	5790	5790	5790	5790	0
503	20250508	104700	595890	5790	5790	5790	5790	0
504	20250508	104600	595890	5790	5790	5790	5790	0
505	20250508	104500	595890	5790	5790	5790	5790	0
506	20250508	104400	595890	5790	5790	5790	5790	0
507	20250508	104300	595890	5790	5790	5790	5790	0
508	20250508	104200	595890	5790	5790	5790	5790	0
509	20250508	104100	595890	5790	5790	5790	5790	0
510	20250508	104000	595890	5790	5790	5790	5790	0
511	20250508	103900	595890	5790	5790	5790	5790	0
512	20250508	103800	595890	5790	5790	5790	5790	0
513	20250508	103700	595890	5790	5790	5790	5790	0
514	20250508	103600	595890	5790	5790	5790	5790	0
515	20250508	103500	595890	5790	5790	5790	5790	0
516	20250508	103400	595890	5790	5790	5790	5790	0
517	20250508	103300	595890	5790	5790	5790	5790	0
518	20250508	103200	595890	5790	5790	5790	5790	0
519	20250508	103100	595890	5790	5790	5790	5790	0
520	20250508	103000	595890	5790	5790	5790	5790	0
521	20250508	102900	595890	5790	5790	5790	5790	0
522	20250508	102800	595890	5790	5790	5790	5790	0
523	20250508	102700	595890	5790	5790	5790	5790	0
524	20250508	102600	595890	5790	5790	5790	5790	0
525	20250508	102500	595890	5790	5790	5790	5790	0
526	20250508	102400	595890	5790	5790	5790	5790	0
527	20250508	102300	595890	5790	5790	5790	5790	0
528	20250508	102200	595890	5790	5790	5790	5790	0
529	20250508	102100	595890	5790	5790	5790	5790	0
530	20250508	102000	595890	5790	5790	5790	5790	0
531	20250508	101900	595890	5790	5790	5790	5790	0
532	20250508	101800	595890	5790	5790	5790	5790	0
533	20250508	101700	595890	5790	5790	5790	5790	0
534	20250508	101600	595890	5790	5790	5790	5790	0
535	20250508	101500	595890	5790	5790	5790	5790	0
536	20250508	101400	595890	5790	5790	5790	5790	0
537	20250508	101300	595890	5790	5790	5790	5790	0
538	20250508	101200	595890	5790	5790	5790	5790	0
539	20250508	101100	595890	5790	5790	5790	5790	0
540	20250508	101000	595890	5790	5790	5790	5790	0
541	20250508	100900	595890	5790	5790	5790	5790	0
542	20250508	100800	595890	5790	5790	5790	5790	0
543	20250508	100700	595890	5790	5790	5790	5790	0
544	20250508	100600	595890	5790	5790	5790	5790	0
545	20250508	100500	595890	5790	5790	5790	5790	0
546	20250508	100400	595890	5790	5790	5790	5790	0
547	20250508	100300	595890	5790	5790	5790	5790	0
548	20250508	100200	595890	5790	5790	5790	5790	0
549	20250508	100100	595890	5790	5790	5790	5790	0
550	20250508	100000	595890	5790	5790	5790	5790	0
551	20250508	095900	595890	5790	5790	5790	5790	0
552	20250508	095800	595890	5790	5790	5790	5790	0
553	20250508	095700	595890	5790	5790	5790	5790	0
554	20250508	095600	595890	5790	5790	5790	5790	0
555	20250508	095500	595890	5790	5790	5790	5790	1
556	20250508	095400	590100	5820	5820	5820	5820	0
557	20250508	095300	590100	5820	5820	5820	5820	0
558	20250508	095200	590100	5820	5820	5820	5820	0
559	20250508	095100	590100	5820	5820	5820	5820	0
560	20250508	095000	590100	5820	5820	5820	5820	0
561	20250508	094900	590100	5820	5820	5820	5820	0
562	20250508	094800	590100	5820	5820	5820	5820	0
563	20250508	094700	590100	5820	5820	5820	5820	0
564	20250508	094600	590100	5820	5820	5820	5820	0
565	20250508	094500	590100	5820	5820	5820	5820	0
566	20250508	094400	590100	5820	5820	5820	5820	0
567	20250508	094300	590100	5820	5820	5820	5820	0
568	20250508	094200	590100	5820	5820	5820	5820	0
569	20250508	094100	590100	5820	5820	5820	5820	0
570	20250508	094000	590100	5820	5820	5820	5820	0
571	20250508	093900	590100	5820	5820	5820	5820	0
572	20250508	093800	590100	5820	5820	5820	5820	0
573	20250508	093700	590100	5820	5820	5820	5820	0
574	20250508	093600	590100	5820	5820	5820	5820	0
575	20250508	093500	590100	5820	5820	5820	5820	0
576	20250508	093400	590100	5820	5780	5820	5780	80
577	20250508	093300	127280	5780	5780	5780	5780	0
578	20250508	093200	127280	5780	5780	5780	5780	0
579	20250508	093100	127280	5780	5780	5780	5780	0
580	20250508	093000	127280	5780	5780	5780	5780	4
581	20250508	092900	104160	5780	5780	5780	5780	0
582	20250508	092800	104160	5780	5780	5780	5780	0
583	20250508	092700	104160	5780	5780	5780	5780	1
584	20250508	092600	98380	5780	5780	5780	5780	0
585	20250508	092500	98380	5780	5780	5780	5780	0
586	20250508	092400	98380	5780	5780	5780	5780	0
587	20250508	092300	98380	5780	5780	5780	5780	0
588	20250508	092200	98380	5780	5780	5780	5780	0
589	20250508	092100	98380	5780	5780	5780	5780	0
590	20250508	092000	98380	5780	5780	5780	5780	0
591	20250508	091900	98380	5780	5780	5780	5780	0
592	20250508	091800	98380	5780	5780	5780	5780	0
593	20250508	091700	98380	5780	5780	5780	5780	1
594	20250508	091600	92600	5780	5780	5780	5780	0
595	20250508	091500	92600	5780	5780	5780	5780	0
596	20250508	091400	92600	5780	5780	5780	5780	6
597	20250508	091300	57920	5780	5780	5780	5780	0
598	20250508	091200	57920	5780	5780	5780	5780	0
599	20250508	091100	57920	5780	5780	5780	5780	0
600	20250508	091000	57920	5780	5780	5780	5780	3
601	20250508	090900	40580	5790	5800	5810	5790	7
602	20250508	090800	0	5770	5770	5770	5770	0
603	20250508	090700	0	5770	5770	5770	5770	0
604	20250508	090600	0	5770	5770	5770	5770	0
605	20250508	090500	0	5770	5770	5770	5770	0
606	20250508	090400	0	5770	5770	5770	5770	0
607	20250508	090300	0	5770	5770	5770	5770	0
608	20250508	090200	0	5770	5770	5770	5770	0
609	20250508	090100	0	5770	5770	5770	5770	0
610	20250508	090000	0	5770	5770	5770	5770	0