KissMeData/290740/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	204700	24842060	5570	5570	5570	5570	86
3	20250512	204600	24842060	5570	5570	5570	5570	0
4	20250512	204500	24842060	5570	5570	5570	5570	0
5	20250512	204400	24842060	5570	5570	5570	5570	0
6	20250512	204300	24842060	5570	5570	5570	5570	0
7	20250512	204200	24842060	5570	5570	5570	5570	0
8	20250512	204100	24842060	5570	5570	5570	5570	0
9	20250512	204000	24842060	5570	5570	5570	5570	0
10	20250512	203900	24842060	5570	5570	5570	5570	0
11	20250512	203800	24842060	5570	5570	5570	5570	0
12	20250512	203700	24842060	5570	5570	5570	5570	0
13	20250512	203600	24842060	5570	5570	5570	5570	0
14	20250512	203500	24842060	5570	5570	5570	5570	0
15	20250512	203400	24842060	5570	5570	5570	5570	0
16	20250512	203300	24842060	5570	5570	5570	5570	0
17	20250512	203200	24842060	5570	5570	5570	5570	0
18	20250512	203100	24842060	5570	5570	5570	5570	0
19	20250512	203000	24842060	5570	5570	5570	5570	0
20	20250512	202900	24842060	5570	5570	5570	5570	0
21	20250512	202800	24842060	5570	5570	5570	5570	0
22	20250512	202700	24842060	5570	5570	5570	5570	0
23	20250512	202600	24842060	5570	5570	5570	5570	0
24	20250512	202500	24842060	5570	5570	5570	5570	0
25	20250512	202400	24842060	5570	5570	5570	5570	0
26	20250512	202300	24842060	5570	5570	5570	5570	0
27	20250512	202200	24842060	5570	5570	5570	5570	0
28	20250512	202100	24842060	5570	5570	5570	5570	0
29	20250512	202000	24842060	5570	5570	5570	5570	0
30	20250512	201900	24842060	5570	5570	5570	5570	0
31	20250512	201800	24842060	5570	5570	5570	5570	0
32	20250512	201700	24842060	5570	5570	5570	5570	86
33	20250512	201600	24842060	5570	5570	5570	5570	0
34	20250512	201500	24842060	5570	5570	5570	5570	0
35	20250512	201400	24842060	5570	5570	5570	5570	0
36	20250512	201300	24842060	5570	5570	5570	5570	0
37	20250512	201200	24842060	5570	5570	5570	5570	0
38	20250512	201100	24842060	5570	5570	5570	5570	0
39	20250512	201000	24842060	5570	5570	5570	5570	0
40	20250512	200900	24842060	5570	5570	5570	5570	0
41	20250512	200800	24842060	5570	5570	5570	5570	0
42	20250512	200700	24842060	5570	5570	5570	5570	0
43	20250512	200600	24842060	5570	5570	5570	5570	0
44	20250512	200500	24842060	5570	5570	5570	5570	0
45	20250512	200400	24842060	5570	5570	5570	5570	0
46	20250512	200300	24842060	5570	5570	5570	5570	0
47	20250512	200200	24842060	5570	5570	5570	5570	0
48	20250512	200100	24842060	5570	5570	5570	5570	0
49	20250512	200000	24842060	5570	5570	5570	5570	0
50	20250512	195900	24842060	5570	5570	5570	5570	0
51	20250512	195800	24842060	5570	5570	5570	5570	0
52	20250512	195700	24842060	5570	5570	5570	5570	0
53	20250512	195600	24842060	5570	5570	5570	5570	0
54	20250512	195500	24842060	5570	5570	5570	5570	0
55	20250512	195400	24842060	5570	5570	5570	5570	0
56	20250512	195300	24842060	5570	5570	5570	5570	0
57	20250512	195200	24842060	5570	5570	5570	5570	0
58	20250512	195100	24842060	5570	5570	5570	5570	0
59	20250512	195000	24842060	5570	5570	5570	5570	0
60	20250512	194900	24842060	5570	5570	5570	5570	0
61	20250512	194800	24842060	5570	5570	5570	5570	0
62	20250512	194700	24842060	5570	5570	5570	5570	86
63	20250512	194600	24842060	5570	5570	5570	5570	0
64	20250512	194500	24842060	5570	5570	5570	5570	0
65	20250512	194400	24842060	5570	5570	5570	5570	0
66	20250512	194300	24842060	5570	5570	5570	5570	0
67	20250512	194200	24842060	5570	5570	5570	5570	0
68	20250512	194100	24842060	5570	5570	5570	5570	0
69	20250512	194000	24842060	5570	5570	5570	5570	0
70	20250512	193900	24842060	5570	5570	5570	5570	0
71	20250512	193800	24842060	5570	5570	5570	5570	0
72	20250512	193700	24842060	5570	5570	5570	5570	0
73	20250512	193600	24842060	5570	5570	5570	5570	0
74	20250512	193500	24842060	5570	5570	5570	5570	0
75	20250512	193400	24842060	5570	5570	5570	5570	0
76	20250512	193300	24842060	5570	5570	5570	5570	0
77	20250512	193200	24842060	5570	5570	5570	5570	0
78	20250512	193100	24842060	5570	5570	5570	5570	0
79	20250512	193000	24842060	5570	5570	5570	5570	0
80	20250512	192900	24842060	5570	5570	5570	5570	0
81	20250512	192800	24842060	5570	5570	5570	5570	0
82	20250512	192700	24842060	5570	5570	5570	5570	0
83	20250512	192600	24842060	5570	5570	5570	5570	0
84	20250512	192500	24842060	5570	5570	5570	5570	0
85	20250512	192400	24842060	5570	5570	5570	5570	0
86	20250512	192300	24842060	5570	5570	5570	5570	0
87	20250512	192200	24842060	5570	5570	5570	5570	0
88	20250512	192100	24842060	5570	5570	5570	5570	0
89	20250512	192000	24842060	5570	5570	5570	5570	0
90	20250512	191900	24842060	5570	5570	5570	5570	0
91	20250512	191800	24842060	5570	5570	5570	5570	0
92	20250512	191700	24842060	5570	5570	5570	5570	86
93	20250512	191600	24842060	5570	5570	5570	5570	0
94	20250512	191500	24842060	5570	5570	5570	5570	0
95	20250512	191400	24842060	5570	5570	5570	5570	0
96	20250512	191300	24842060	5570	5570	5570	5570	0
97	20250512	191200	24842060	5570	5570	5570	5570	0
98	20250512	191100	24842060	5570	5570	5570	5570	0
99	20250512	191000	24842060	5570	5570	5570	5570	0
100	20250512	190900	24842060	5570	5570	5570	5570	0
101	20250512	190800	24842060	5570	5570	5570	5570	0
102	20250512	190700	24842060	5570	5570	5570	5570	0
103	20250512	190600	24842060	5570	5570	5570	5570	0
104	20250512	190500	24842060	5570	5570	5570	5570	0
105	20250512	190400	24842060	5570	5570	5570	5570	0
106	20250512	190300	24842060	5570	5570	5570	5570	0
107	20250512	190200	24842060	5570	5570	5570	5570	0
108	20250512	190100	24842060	5570	5570	5570	5570	0
109	20250512	190000	24842060	5570	5570	5570	5570	0
110	20250512	185900	24842060	5570	5570	5570	5570	0
111	20250512	185800	24842060	5570	5570	5570	5570	0
112	20250512	185700	24842060	5570	5570	5570	5570	0
113	20250512	185600	24842060	5570	5570	5570	5570	0
114	20250512	185500	24842060	5570	5570	5570	5570	0
115	20250512	185400	24842060	5570	5570	5570	5570	0
116	20250512	185300	24842060	5570	5570	5570	5570	0
117	20250512	185200	24842060	5570	5570	5570	5570	0
118	20250512	185100	24842060	5570	5570	5570	5570	0
119	20250512	185000	24842060	5570	5570	5570	5570	0
120	20250512	184900	24842060	5570	5570	5570	5570	0
121	20250512	184800	24842060	5570	5570	5570	5570	0
122	20250512	184700	24842060	5570	5570	5570	5570	86
123	20250512	184600	24842060	5570	5570	5570	5570	0
124	20250512	184500	24842060	5570	5570	5570	5570	0
125	20250512	184400	24842060	5570	5570	5570	5570	0
126	20250512	184300	24842060	5570	5570	5570	5570	0
127	20250512	184200	24842060	5570	5570	5570	5570	0
128	20250512	184100	24842060	5570	5570	5570	5570	0
129	20250512	184000	24842060	5570	5570	5570	5570	0
130	20250512	183900	24842060	5570	5570	5570	5570	0
131	20250512	183800	24842060	5570	5570	5570	5570	0
132	20250512	183700	24842060	5570	5570	5570	5570	0
133	20250512	183600	24842060	5570	5570	5570	5570	0
134	20250512	183500	24842060	5570	5570	5570	5570	0
135	20250512	183400	24842060	5570	5570	5570	5570	0
136	20250512	183300	24842060	5570	5570	5570	5570	0
137	20250512	183200	24842060	5570	5570	5570	5570	0
138	20250512	183100	24842060	5570	5570	5570	5570	0
139	20250512	183000	24842060	5570	5570	5570	5570	0
140	20250512	182900	24842060	5570	5570	5570	5570	0
141	20250512	182800	24842060	5570	5570	5570	5570	0
142	20250512	182700	24842060	5570	5570	5570	5570	0
143	20250512	182600	24842060	5570	5570	5570	5570	0
144	20250512	182500	24842060	5570	5570	5570	5570	0
145	20250512	182400	24842060	5570	5570	5570	5570	0
146	20250512	182300	24842060	5570	5570	5570	5570	0
147	20250512	182200	24842060	5570	5570	5570	5570	0
148	20250512	182100	24842060	5570	5570	5570	5570	0
149	20250512	182000	24842060	5570	5570	5570	5570	0
150	20250512	181900	24842060	5570	5570	5570	5570	0
151	20250512	181800	24842060	5570	5570	5570	5570	0
152	20250512	181700	24842060	5570	5570	5570	5570	86
153	20250512	181600	24842060	5570	5570	5570	5570	0
154	20250512	181500	24842060	5570	5570	5570	5570	0
155	20250512	181400	24842060	5570	5570	5570	5570	0
156	20250512	181300	24842060	5570	5570	5570	5570	0
157	20250512	181200	24842060	5570	5570	5570	5570	0
158	20250512	181100	24842060	5570	5570	5570	5570	0
159	20250512	181000	24842060	5570	5570	5570	5570	0
160	20250512	180900	24842060	5570	5570	5570	5570	0
161	20250512	180800	24842060	5570	5570	5570	5570	0
162	20250512	180700	24842060	5570	5570	5570	5570	0
163	20250512	180600	24842060	5570	5570	5570	5570	0
164	20250512	180500	24842060	5570	5570	5570	5570	0
165	20250512	180400	24842060	5570	5570	5570	5570	0
166	20250512	180300	24842060	5570	5570	5570	5570	0
167	20250512	180200	24842060	5570	5570	5570	5570	0
168	20250512	180100	24842060	5570	5570	5570	5570	0
169	20250512	180000	24842060	5570	5570	5570	5570	0
170	20250512	175900	24842060	5570	5570	5570	5570	0
171	20250512	175800	24842060	5570	5570	5570	5570	0
172	20250512	175700	24842060	5570	5570	5570	5570	0
173	20250512	175600	24842060	5570	5570	5570	5570	0
174	20250512	175500	24842060	5570	5570	5570	5570	0
175	20250512	175400	24842060	5570	5570	5570	5570	0
176	20250512	175300	24842060	5570	5570	5570	5570	0
177	20250512	175200	24842060	5570	5570	5570	5570	0
178	20250512	175100	24842060	5570	5570	5570	5570	0
179	20250512	175000	24842060	5570	5570	5570	5570	0
180	20250512	174900	24842060	5570	5570	5570	5570	0
181	20250512	174800	24842060	5570	5570	5570	5570	0
182	20250512	174700	24842060	5570	5570	5570	5570	86
183	20250512	174600	24842060	5570	5570	5570	5570	0
184	20250512	174500	24842060	5570	5570	5570	5570	0
185	20250512	174400	24842060	5570	5570	5570	5570	0
186	20250512	174300	24842060	5570	5570	5570	5570	0
187	20250512	174200	24842060	5570	5570	5570	5570	0
188	20250512	174100	24842060	5570	5570	5570	5570	0
189	20250512	174000	24842060	5570	5570	5570	5570	0
190	20250512	173900	24842060	5570	5570	5570	5570	0
191	20250512	173800	24842060	5570	5570	5570	5570	0
192	20250512	173700	24842060	5570	5570	5570	5570	0
193	20250512	173600	24842060	5570	5570	5570	5570	0
194	20250512	173500	24842060	5570	5570	5570	5570	0
195	20250512	173400	24842060	5570	5570	5570	5570	0
196	20250512	173300	24842060	5570	5570	5570	5570	0
197	20250512	173200	24842060	5570	5570	5570	5570	0
198	20250512	173100	24842060	5570	5570	5570	5570	0
199	20250512	173000	24842060	5570	5570	5570	5570	0
200	20250512	172900	24842060	5570	5570	5570	5570	0
201	20250512	172800	24842060	5570	5570	5570	5570	0
202	20250512	172700	24842060	5570	5570	5570	5570	0
203	20250512	172600	24842060	5570	5570	5570	5570	0
204	20250512	172500	24842060	5570	5570	5570	5570	0
205	20250512	172400	24842060	5570	5570	5570	5570	0
206	20250512	172300	24842060	5570	5570	5570	5570	0
207	20250512	172200	24842060	5570	5570	5570	5570	0
208	20250512	172100	24842060	5570	5570	5570	5570	0
209	20250512	172000	24842060	5570	5570	5570	5570	0
210	20250512	171900	24842060	5570	5570	5570	5570	0
211	20250512	171800	24842060	5570	5570	5570	5570	0
212	20250512	171700	24842060	5570	5570	5570	5570	86
213	20250512	171600	24842060	5570	5570	5570	5570	0
214	20250512	171500	24842060	5570	5570	5570	5570	0
215	20250512	171400	24842060	5570	5570	5570	5570	0
216	20250512	171300	24842060	5570	5570	5570	5570	0
217	20250512	171200	24842060	5570	5570	5570	5570	0
218	20250512	171100	24842060	5570	5570	5570	5570	0
219	20250512	171000	24842060	5570	5570	5570	5570	0
220	20250512	170900	24842060	5570	5570	5570	5570	0
221	20250512	170800	24842060	5570	5570	5570	5570	0
222	20250512	170700	24842060	5570	5570	5570	5570	0
223	20250512	170600	24842060	5570	5570	5570	5570	0
224	20250512	170500	24842060	5570	5570	5570	5570	0
225	20250512	170400	24842060	5570	5570	5570	5570	0
226	20250512	170300	24842060	5570	5570	5570	5570	0
227	20250512	170200	24842060	5570	5570	5570	5570	0
228	20250512	170100	24842060	5570	5570	5570	5570	0
229	20250512	170000	24842060	5570	5570	5570	5570	0
230	20250512	165900	24842060	5570	5570	5570	5570	0
231	20250512	165800	24842060	5570	5570	5570	5570	0
232	20250512	165700	24842060	5570	5570	5570	5570	0
233	20250512	165600	24842060	5570	5570	5570	5570	0
234	20250512	165500	24842060	5570	5570	5570	5570	0
235	20250512	165400	24842060	5570	5570	5570	5570	0
236	20250512	165300	24842060	5570	5570	5570	5570	0
237	20250512	165200	24842060	5570	5570	5570	5570	0
238	20250512	165100	24842060	5570	5570	5570	5570	0
239	20250512	165000	24842060	5570	5570	5570	5570	0
240	20250512	164900	24842060	5570	5570	5570	5570	0
241	20250512	164800	24842060	5570	5570	5570	5570	0
242	20250512	164700	24842060	5570	5570	5570	5570	86
243	20250512	164600	24842060	5570	5570	5570	5570	0
244	20250512	164500	24842060	5570	5570	5570	5570	0
245	20250512	164400	24842060	5570	5570	5570	5570	0
246	20250512	164300	24842060	5570	5570	5570	5570	0
247	20250512	164200	24842060	5570	5570	5570	5570	0
248	20250512	164100	24842060	5570	5570	5570	5570	0
249	20250512	164000	24842060	5570	5570	5570	5570	0
250	20250512	163900	24842060	5570	5570	5570	5570	0
251	20250512	163800	24842060	5570	5570	5570	5570	0
252	20250512	163700	24842060	5570	5570	5570	5570	0
253	20250512	163600	24842060	5570	5570	5570	5570	0
254	20250512	163500	24842060	5570	5570	5570	5570	0
255	20250512	163400	24842060	5570	5570	5570	5570	0
256	20250512	163300	24842060	5570	5570	5570	5570	0
257	20250512	163200	24842060	5570	5570	5570	5570	0
258	20250512	163100	24842060	5570	5570	5570	5570	0
259	20250512	163000	24842060	5570	5570	5570	5570	0
260	20250512	162900	24842060	5570	5570	5570	5570	0
261	20250512	162800	24842060	5570	5570	5570	5570	0
262	20250512	162700	24842060	5570	5570	5570	5570	0
263	20250512	162600	24842060	5570	5570	5570	5570	0
264	20250512	162500	24842060	5570	5570	5570	5570	0
265	20250512	162400	24842060	5570	5570	5570	5570	0
266	20250512	162300	24842060	5570	5570	5570	5570	0
267	20250512	162200	24842060	5570	5570	5570	5570	0
268	20250512	162100	24842060	5570	5570	5570	5570	0
269	20250512	162000	24842060	5570	5570	5570	5570	0
270	20250512	161900	24842060	5570	5570	5570	5570	0
271	20250512	161800	24842060	5570	5570	5570	5570	0
272	20250512	161700	24842060	5570	5570	5570	5570	86
273	20250512	161600	24842060	5570	5570	5570	5570	0
274	20250512	161500	24842060	5570	5570	5570	5570	0
275	20250512	161400	24842060	5570	5570	5570	5570	0
276	20250512	161300	24842060	5570	5570	5570	5570	0
277	20250512	161200	24842060	5570	5570	5570	5570	0
278	20250512	161100	24842060	5570	5570	5570	5570	0
279	20250512	161000	24842060	5570	5570	5570	5570	0
280	20250512	160900	24842060	5570	5570	5570	5570	0
281	20250512	160800	24842060	5570	5570	5570	5570	0
282	20250512	160700	24842060	5570	5570	5570	5570	0
283	20250512	160600	24842060	5570	5570	5570	5570	0
284	20250512	160500	24842060	5570	5570	5570	5570	0
285	20250512	160400	24842060	5570	5570	5570	5570	0
286	20250512	160300	24842060	5570	5570	5570	5570	0
287	20250512	160200	24842060	5570	5570	5570	5570	0
288	20250512	160100	24842060	5570	5570	5570	5570	0
289	20250512	160000	24842060	5570	5570	5570	5570	0
290	20250512	155900	24842060	5570	5570	5570	5570	0
291	20250512	155800	24842060	5570	5570	5570	5570	0
292	20250512	155700	24842060	5570	5570	5570	5570	0
293	20250512	155600	24842060	5570	5570	5570	5570	0
294	20250512	155500	24842060	5570	5570	5570	5570	0
295	20250512	155400	24842060	5570	5570	5570	5570	0
296	20250512	155300	24842060	5570	5570	5570	5570	0
297	20250512	155200	24842060	5570	5570	5570	5570	0
298	20250512	155100	24842060	5570	5570	5570	5570	0
299	20250512	155000	24842060	5570	5570	5570	5570	0
300	20250512	154900	24842060	5570	5570	5570	5570	0
301	20250512	154800	24842060	5570	5570	5570	5570	0
302	20250512	154700	24842060	5570	5570	5570	5570	86
303	20250512	154600	24842060	5570	5570	5570	5570	0
304	20250512	154500	24842060	5570	5570	5570	5570	0
305	20250512	154400	24842060	5570	5570	5570	5570	0
306	20250512	154300	24842060	5570	5570	5570	5570	0
307	20250512	154200	24842060	5570	5570	5570	5570	0
308	20250512	154100	24842060	5570	5570	5570	5570	0
309	20250512	154000	24842060	5570	5570	5570	5570	0
310	20250512	153900	24842060	5570	5570	5570	5570	0
311	20250512	153800	24842060	5570	5570	5570	5570	0
312	20250512	153700	24842060	5570	5570	5570	5570	0
313	20250512	153600	24842060	5570	5570	5570	5570	0
314	20250512	153500	24842060	5570	5570	5570	5570	0
315	20250512	153400	24842060	5570	5570	5570	5570	0
316	20250512	153300	24842060	5570	5570	5570	5570	0
317	20250512	153200	24842060	5570	5570	5570	5570	0
318	20250512	153100	24842060	5570	5570	5570	5570	0
319	20250512	153000	24842060	5570	5570	5570	5570	86
320	20250512	152900	24363040	5570	5570	5570	5570	0
321	20250512	152800	24363040	5570	5570	5570	5570	0
322	20250512	152700	24363040	5570	5570	5570	5570	0
323	20250512	152600	24363040	5570	5570	5570	5570	0
324	20250512	152500	24363040	5570	5570	5570	5570	0
325	20250512	152400	24363040	5570	5570	5570	5570	0
326	20250512	152300	24363040	5570	5570	5570	5570	0
327	20250512	152200	24363040	5570	5570	5570	5570	0
328	20250512	152100	24363040	5570	5570	5570	5570	0
329	20250512	152000	24363040	5570	5570	5570	5570	0
330	20250512	151900	24363040	5570	5570	5570	5570	0
331	20250512	151800	24363040	5570	5570	5570	5570	0
332	20250512	151700	24363040	5570	5570	5570	5570	0
333	20250512	151600	24363040	5570	5570	5570	5570	0
334	20250512	151500	24363040	5570	5570	5570	5570	0
335	20250512	151400	24363040	5570	5570	5570	5570	0
336	20250512	151300	24363040	5570	5570	5570	5570	0
337	20250512	151200	24363040	5570	5570	5570	5570	0
338	20250512	151100	24363040	5570	5570	5570	5570	0
339	20250512	151000	24363040	5570	5570	5570	5570	0
340	20250512	150900	24363040	5570	5570	5570	5570	0
341	20250512	150800	24363040	5570	5570	5570	5570	0
342	20250512	150700	24363040	5570	5570	5570	5570	0
343	20250512	150600	24363040	5570	5570	5570	5570	3
344	20250512	150500	24346330	5530	5530	5530	5530	0
345	20250512	150400	24346330	5530	5540	5540	5530	2185
346	20250512	150300	12263270	5570	5570	5570	5570	0
347	20250512	150200	12263270	5570	5570	5570	5570	0
348	20250512	150100	12263270	5570	5570	5570	5570	0
349	20250512	150000	12263270	5570	5570	5570	5570	0
350	20250512	145900	12263270	5570	5570	5570	5570	0
351	20250512	145800	12263270	5570	5570	5570	5570	0
352	20250512	145700	12263270	5570	5570	5570	5570	0
353	20250512	145600	12263270	5570	5570	5570	5570	0
354	20250512	145500	12263270	5570	5570	5570	5570	0
355	20250512	145400	12263270	5570	5570	5570	5570	0
356	20250512	145300	12263270	5570	5570	5570	5570	0
357	20250512	145200	12263270	5570	5570	5570	5570	0
358	20250512	145100	12263270	5570	5570	5570	5570	0
359	20250512	145000	12263270	5570	5570	5570	5570	0
360	20250512	144900	12263270	5570	5570	5570	5570	0
361	20250512	144800	12263270	5570	5570	5570	5570	0
362	20250512	144700	12263270	5570	5570	5570	5570	0
363	20250512	144600	12263270	5570	5570	5570	5570	0
364	20250512	144500	12263270	5570	5570	5570	5570	0
365	20250512	144400	12263270	5570	5570	5570	5570	0
366	20250512	144300	12263270	5570	5570	5570	5570	0
367	20250512	144200	12263270	5570	5570	5570	5570	0
368	20250512	144100	12263270	5570	5570	5570	5570	0
369	20250512	144000	12263270	5570	5570	5570	5570	1
370	20250512	143900	12257700	5530	5530	5530	5530	0
371	20250512	143800	12257700	5530	5530	5530	5530	1
372	20250512	143700	12252170	5560	5560	5560	5560	0
373	20250512	143600	12252170	5560	5560	5560	5560	0
374	20250512	143500	12252170	5560	5560	5560	5560	0
375	20250512	143400	12252170	5560	5560	5560	5560	0
376	20250512	143300	12252170	5560	5560	5560	5560	0
377	20250512	143200	12252170	5560	5560	5560	5560	0
378	20250512	143100	12252170	5560	5560	5560	5560	9
379	20250512	143000	12202130	5580	5580	5580	5580	0
380	20250512	142900	12202130	5580	5580	5580	5580	0
381	20250512	142800	12202130	5580	5580	5580	5580	0
382	20250512	142700	12202130	5580	5580	5580	5580	0
383	20250512	142600	12202130	5580	5580	5580	5580	0
384	20250512	142500	12202130	5580	5580	5580	5580	0
385	20250512	142400	12202130	5580	5580	5580	5580	0
386	20250512	142300	12202130	5580	5580	5580	5580	0
387	20250512	142200	12202130	5580	5580	5580	5580	0
388	20250512	142100	12202130	5580	5580	5580	5580	0
389	20250512	142000	12202130	5580	5580	5580	5580	0
390	20250512	141900	12202130	5580	5580	5580	5580	0
391	20250512	141800	12202130	5580	5580	5580	5580	0
392	20250512	141700	12202130	5580	5580	5580	5580	0
393	20250512	141600	12202130	5580	5580	5580	5580	0
394	20250512	141500	12202130	5580	5580	5580	5580	0
395	20250512	141400	12202130	5580	5580	5580	5580	0
396	20250512	141300	12202130	5580	5580	5580	5580	0
397	20250512	141200	12202130	5580	5580	5580	5580	0
398	20250512	141100	12202130	5580	5580	5580	5580	0
399	20250512	141000	12202130	5580	5580	5580	5580	0
400	20250512	140900	12202130	5580	5580	5580	5580	0
401	20250512	140800	12202130	5580	5580	5580	5580	0
402	20250512	140700	12202130	5580	5580	5580	5580	0
403	20250512	140600	12202130	5580	5580	5580	5580	3
404	20250512	140500	12185390	5510	5510	5510	5510	126
405	20250512	140400	11491130	5580	5560	5580	5560	7
406	20250512	140300	11452090	5560	5560	5560	5560	10
407	20250512	140200	11396490	5560	5560	5560	5560	0
408	20250512	140100	11396490	5560	5560	5560	5560	0
409	20250512	140000	11396490	5560	5560	5560	5560	0
410	20250512	135900	11396490	5560	5560	5560	5560	0
411	20250512	135800	11396490	5560	5560	5560	5560	0
412	20250512	135700	11396490	5560	5560	5560	5560	0
413	20250512	135600	11396490	5560	5560	5560	5560	0
414	20250512	135500	11396490	5560	5560	5560	5560	0
415	20250512	135400	11396490	5560	5560	5560	5560	0
416	20250512	135300	11396490	5560	5560	5560	5560	0
417	20250512	135200	11396490	5560	5560	5560	5560	0
418	20250512	135100	11396490	5560	5560	5560	5560	0
419	20250512	135000	11396490	5560	5560	5560	5560	0
420	20250512	134900	11396490	5560	5560	5560	5560	0
421	20250512	134800	11396490	5560	5560	5560	5560	0
422	20250512	134700	11396490	5560	5560	5560	5560	0
423	20250512	134600	11396490	5560	5560	5560	5560	0
424	20250512	134500	11396490	5560	5560	5560	5560	0
425	20250512	134400	11396490	5560	5560	5560	5560	0
426	20250512	134300	11396490	5560	5560	5560	5560	0
427	20250512	134200	11396490	5560	5560	5560	5560	0
428	20250512	134100	11396490	5560	5560	5560	5560	0
429	20250512	134000	11396490	5560	5560	5560	5560	0
430	20250512	133900	11396490	5560	5560	5560	5560	0
431	20250512	133800	11396490	5560	5560	5560	5560	0
432	20250512	133700	11396490	5560	5550	5560	5550	3
433	20250512	133600	11379830	5560	5560	5560	5560	0
434	20250512	133500	11379830	5560	5520	5560	5520	21
435	20250512	133400	11263870	5520	5520	5520	5520	15
436	20250512	133300	11181070	5550	5550	5550	5550	0
437	20250512	133200	11181070	5550	5550	5550	5550	0
438	20250512	133100	11181070	5550	5550	5550	5550	0
439	20250512	133000	11181070	5550	5550	5550	5550	0
440	20250512	132900	11181070	5550	5550	5550	5550	0
441	20250512	132800	11181070	5550	5550	5550	5550	0
442	20250512	132700	11181070	5550	5550	5550	5550	0
443	20250512	132600	11181070	5550	5550	5550	5550	1
444	20250512	132500	11175520	5510	5520	5520	5510	240
445	20250512	132400	9851460	5550	5550	5550	5550	0
446	20250512	132300	9851460	5550	5550	5550	5550	0
447	20250512	132200	9851460	5550	5550	5550	5550	0
448	20250512	132100	9851460	5550	5550	5550	5550	0
449	20250512	132000	9851460	5550	5550	5550	5550	0
450	20250512	131900	9851460	5550	5550	5550	5550	0
451	20250512	131800	9851460	5550	5550	5550	5550	10
452	20250512	131700	9795960	5570	5570	5570	5570	0
453	20250512	131600	9795960	5570	5570	5570	5570	0
454	20250512	131500	9795960	5570	5570	5570	5570	0
455	20250512	131400	9795960	5570	5570	5570	5570	0
456	20250512	131300	9795960	5570	5570	5570	5570	0
457	20250512	131200	9795960	5570	5570	5570	5570	0
458	20250512	131100	9795960	5570	5570	5570	5570	10
459	20250512	131000	9740260	5580	5580	5580	5580	0
460	20250512	130900	9740260	5580	5580	5580	5580	0
461	20250512	130800	9740260	5580	5580	5580	5580	0
462	20250512	130700	9740260	5580	5580	5580	5580	0
463	20250512	130600	9740260	5580	5580	5580	5580	0
464	20250512	130500	9740260	5580	5580	5580	5580	0
465	20250512	130400	9740260	5580	5580	5580	5580	1
466	20250512	130300	9734680	5590	5590	5590	5590	0
467	20250512	130200	9734680	5590	5590	5590	5590	0
468	20250512	130100	9734680	5590	5590	5590	5590	0
469	20250512	130000	9734680	5590	5590	5590	5590	0
470	20250512	125900	9734680	5590	5590	5590	5590	0
471	20250512	125800	9734680	5590	5590	5590	5590	0
472	20250512	125700	9734680	5590	5590	5590	5590	0
473	20250512	125600	9734680	5590	5590	5590	5590	0
474	20250512	125500	9734680	5590	5590	5590	5590	0
475	20250512	125400	9734680	5590	5590	5590	5590	0
476	20250512	125300	9734680	5590	5590	5590	5590	0
477	20250512	125200	9734680	5590	5590	5590	5590	0
478	20250512	125100	9734680	5590	5590	5590	5590	0
479	20250512	125000	9734680	5590	5590	5590	5590	0
480	20250512	124900	9734680	5590	5590	5590	5590	0
481	20250512	124800	9734680	5590	5590	5590	5590	0
482	20250512	124700	9734680	5590	5590	5590	5590	0
483	20250512	124600	9734680	5590	5590	5590	5590	0
484	20250512	124500	9734680	5590	5590	5590	5590	0
485	20250512	124400	9734680	5590	5590	5590	5590	0
486	20250512	124300	9734680	5590	5590	5590	5590	0
487	20250512	124200	9734680	5590	5590	5590	5590	0
488	20250512	124100	9734680	5590	5590	5590	5590	0
489	20250512	124000	9734680	5590	5590	5590	5590	0
490	20250512	123900	9734680	5590	5590	5590	5590	0
491	20250512	123800	9734680	5590	5590	5590	5590	0
492	20250512	123700	9734680	5590	5590	5590	5590	0
493	20250512	123600	9734680	5590	5590	5590	5590	0
494	20250512	123500	9734680	5590	5590	5590	5590	0
495	20250512	123400	9734680	5590	5590	5590	5590	0
496	20250512	123300	9734680	5590	5590	5590	5590	0
497	20250512	123200	9734680	5590	5590	5590	5590	0
498	20250512	123100	9734680	5590	5590	5590	5590	0
499	20250512	123000	9734680	5590	5590	5590	5590	0
500	20250512	122900	9734680	5590	5590	5590	5590	0
501	20250512	122800	9734680	5590	5590	5590	5590	0
502	20250512	122700	9734680	5590	5590	5590	5590	0
503	20250512	122600	9734680	5590	5590	5590	5590	0
504	20250512	122500	9734680	5590	5590	5590	5590	0
505	20250512	122400	9734680	5590	5590	5590	5590	0
506	20250512	122300	9734680	5590	5590	5590	5590	0
507	20250512	122200	9734680	5590	5590	5590	5590	0
508	20250512	122100	9734680	5590	5590	5590	5590	0
509	20250512	122000	9734680	5590	5590	5590	5590	0
510	20250512	121900	9734680	5590	5590	5590	5590	0
511	20250512	121800	9734680	5590	5590	5590	5590	0
512	20250512	121700	9734680	5590	5590	5590	5590	0
513	20250512	121600	9734680	5590	5590	5590	5590	0
514	20250512	121500	9734680	5590	5590	5590	5590	0
515	20250512	121400	9734680	5590	5590	5590	5590	0
516	20250512	121300	9734680	5590	5590	5590	5590	0
517	20250512	121200	9734680	5590	5590	5590	5590	0
518	20250512	121100	9734680	5590	5590	5590	5590	0
519	20250512	121000	9734680	5590	5590	5590	5590	0
520	20250512	120900	9734680	5590	5590	5590	5590	0
521	20250512	120800	9734680	5590	5590	5590	5590	0
522	20250512	120700	9734680	5590	5590	5590	5590	0
523	20250512	120600	9734680	5590	5590	5590	5590	0
524	20250512	120500	9734680	5590	5590	5590	5590	0
525	20250512	120400	9734680	5590	5590	5590	5590	0
526	20250512	120300	9734680	5590	5590	5590	5590	0
527	20250512	120200	9734680	5590	5590	5590	5590	0
528	20250512	120100	9734680	5590	5590	5590	5590	0
529	20250512	120000	9734680	5590	5590	5590	5590	0
530	20250512	115900	9734680	5590	5590	5590	5590	0
531	20250512	115800	9734680	5590	5590	5590	5590	0
532	20250512	115700	9734680	5590	5590	5590	5590	0
533	20250512	115600	9734680	5590	5590	5590	5590	0
534	20250512	115500	9734680	5590	5590	5590	5590	0
535	20250512	115400	9734680	5590	5590	5590	5590	0
536	20250512	115300	9734680	5590	5590	5590	5590	0
537	20250512	115200	9734680	5590	5590	5590	5590	0
538	20250512	115100	9734680	5590	5590	5590	5590	0
539	20250512	115000	9734680	5590	5590	5590	5590	0
540	20250512	114900	9734680	5590	5590	5590	5590	0
541	20250512	114800	9734680	5590	5590	5590	5590	0
542	20250512	114700	9734680	5590	5590	5590	5590	0
543	20250512	114600	9734680	5590	5590	5590	5590	0
544	20250512	114500	9734680	5590	5590	5590	5590	0
545	20250512	114400	9734680	5590	5590	5590	5590	0
546	20250512	114300	9734680	5590	5590	5590	5590	0
547	20250512	114200	9734680	5590	5590	5590	5590	0
548	20250512	114100	9734680	5590	5590	5590	5590	0
549	20250512	114000	9734680	5590	5590	5590	5590	0
550	20250512	113900	9734680	5590	5590	5590	5590	0
551	20250512	113800	9734680	5590	5590	5590	5590	0
552	20250512	113700	9734680	5590	5590	5590	5590	1
553	20250512	113600	9729090	5580	5580	5580	5580	0
554	20250512	113500	9729090	5580	5580	5580	5580	0
555	20250512	113400	9729090	5580	5580	5580	5580	0
556	20250512	113300	9729090	5580	5580	5580	5580	0
557	20250512	113200	9729090	5580	5580	5580	5580	0
558	20250512	113100	9729090	5580	5580	5580	5580	0
559	20250512	113000	9729090	5580	5580	5580	5580	11
560	20250512	112900	9667710	5600	5600	5600	5600	0
561	20250512	112800	9667710	5600	5600	5600	5600	0
562	20250512	112700	9667710	5600	5600	5600	5600	0
563	20250512	112600	9667710	5600	5600	5600	5600	0
564	20250512	112500	9667710	5600	5600	5600	5600	0
565	20250512	112400	9667710	5600	5600	5600	5600	0
566	20250512	112300	9667710	5600	5600	5600	5600	0
567	20250512	112200	9667710	5600	5600	5600	5600	0
568	20250512	112100	9667710	5600	5600	5600	5600	0
569	20250512	112000	9667710	5600	5600	5600	5600	0
570	20250512	111900	9667710	5600	5600	5600	5600	0
571	20250512	111800	9667710	5600	5600	5600	5600	0
572	20250512	111700	9667710	5600	5600	5600	5600	0
573	20250512	111600	9667710	5600	5600	5600	5600	0
574	20250512	111500	9667710	5600	5600	5600	5600	0
575	20250512	111400	9667710	5600	5600	5600	5600	0
576	20250512	111300	9667710	5600	5600	5600	5600	0
577	20250512	111200	9667710	5600	5600	5600	5600	0
578	20250512	111100	9667710	5600	5600	5600	5600	0
579	20250512	111000	9667710	5600	5600	5600	5600	0
580	20250512	110900	9667710	5600	5600	5600	5600	0
581	20250512	110800	9667710	5600	5600	5600	5600	0
582	20250512	110700	9667710	5600	5600	5600	5600	0
583	20250512	110600	9667710	5600	5600	5600	5600	0
584	20250512	110500	9667710	5600	5600	5600	5600	0
585	20250512	110400	9667710	5600	5600	5600	5600	0
586	20250512	110300	9667710	5600	5600	5600	5600	0
587	20250512	110200	9667710	5600	5600	5600	5600	0
588	20250512	110100	9667710	5600	5600	5600	5600	0
589	20250512	110000	9667710	5600	5600	5600	5600	0
590	20250512	105900	9667710	5600	5600	5600	5600	0
591	20250512	105800	9667710	5600	5600	5600	5600	0
592	20250512	105700	9667710	5600	5600	5600	5600	0
593	20250512	105600	9667710	5600	5600	5600	5600	0
594	20250512	105500	9667710	5600	5600	5600	5600	0
595	20250512	105400	9667710	5600	5600	5600	5600	0
596	20250512	105300	9667710	5600	5600	5600	5600	0
597	20250512	105200	9667710	5600	5600	5600	5600	0
598	20250512	105100	9667710	5600	5600	5600	5600	0
599	20250512	105000	9667710	5600	5600	5600	5600	0
600	20250512	104900	9667710	5600	5600	5600	5600	0
601	20250512	104800	9667710	5600	5600	5600	5600	0
602	20250512	104700	9667710	5600	5600	5600	5600	0
603	20250512	104600	9667710	5600	5600	5600	5600	0
604	20250512	104500	9667710	5600	5600	5600	5600	0
605	20250512	104400	9667710	5600	5600	5600	5600	0
606	20250512	104300	9667710	5600	5600	5600	5600	0
607	20250512	104200	9667710	5600	5600	5600	5600	0
608	20250512	104100	9667710	5600	5600	5600	5600	0
609	20250512	104000	9667710	5600	5600	5600	5600	0
610	20250512	103900	9667710	5600	5600	5600	5600	0
611	20250512	103800	9667710	5600	5600	5600	5600	0
612	20250512	103700	9667710	5600	5600	5600	5600	0
613	20250512	103600	9667710	5600	5600	5600	5600	0
614	20250512	103500	9667710	5600	5600	5600	5600	0
615	20250512	103400	9667710	5600	5600	5600	5600	0
616	20250512	103300	9667710	5600	5600	5600	5600	0
617	20250512	103200	9667710	5600	5600	5600	5600	0
618	20250512	103100	9667710	5600	5600	5600	5600	0
619	20250512	103000	9667710	5600	5600	5600	5600	0
620	20250512	102900	9667710	5600	5600	5600	5600	0
621	20250512	102800	9667710	5600	5600	5600	5600	0
622	20250512	102700	9667710	5600	5600	5600	5600	0
623	20250512	102600	9667710	5600	5600	5600	5600	0
624	20250512	102500	9667710	5600	5600	5600	5600	0
625	20250512	102400	9667710	5600	5600	5600	5600	0
626	20250512	102300	9667710	5600	5600	5600	5600	0
627	20250512	102200	9667710	5600	5600	5600	5600	0
628	20250512	102100	9667710	5600	5600	5600	5600	0
629	20250512	102000	9667710	5600	5600	5600	5600	0
630	20250512	101900	9667710	5600	5600	5600	5600	0
631	20250512	101800	9667710	5600	5600	5600	5600	0
632	20250512	101700	9667710	5600	5600	5600	5600	0
633	20250512	101600	9667710	5600	5600	5600	5600	0
634	20250512	101500	9667710	5600	5600	5600	5600	0
635	20250512	101400	9667710	5600	5600	5600	5600	0
636	20250512	101300	9667710	5600	5600	5600	5600	0
637	20250512	101200	9667710	5600	5600	5600	5600	0
638	20250512	101100	9667710	5600	5600	5600	5600	0
639	20250512	101000	9667710	5600	5600	5600	5600	0
640	20250512	100900	9667710	5600	5600	5600	5600	0
641	20250512	100800	9667710	5600	5600	5600	5600	0
642	20250512	100700	9667710	5600	5600	5600	5600	0
643	20250512	100600	9667710	5600	5600	5600	5600	0
644	20250512	100500	9667710	5600	5600	5600	5600	0
645	20250512	100400	9667710	5600	5600	5600	5600	0
646	20250512	100300	9667710	5600	5600	5600	5600	0
647	20250512	100200	9667710	5600	5600	5600	5600	0
648	20250512	100100	9667710	5600	5600	5600	5600	0
649	20250512	100000	9667710	5600	5600	5600	5600	0
650	20250512	095900	9667710	5600	5600	5600	5600	0
651	20250512	095800	9667710	5600	5600	5600	5600	1
652	20250512	095700	9662110	5600	5600	5600	5600	0
653	20250512	095600	9662110	5600	5600	5600	5600	0
654	20250512	095500	9662110	5600	5600	5600	5600	0
655	20250512	095400	9662110	5600	5600	5600	5600	18
656	20250512	095300	9561310	5600	5600	5600	5600	0
657	20250512	095200	9561310	5600	5600	5600	5600	0
658	20250512	095100	9561310	5600	5600	5600	5600	0
659	20250512	095000	9561310	5600	5600	5600	5600	0
660	20250512	094900	9561310	5600	5600	5600	5600	0
661	20250512	094800	9561310	5600	5600	5600	5600	0
662	20250512	094700	9561310	5600	5600	5600	5600	0
663	20250512	094600	9561310	5600	5600	5600	5600	0
664	20250512	094500	9561310	5600	5600	5600	5600	0
665	20250512	094400	9561310	5600	5590	5600	5590	104
666	20250512	094300	8979210	5600	5600	5600	5600	0
667	20250512	094200	8979210	5600	5600	5600	5600	0
668	20250512	094100	8979210	5600	5600	5600	5600	0
669	20250512	094000	8979210	5600	5600	5600	5600	0
670	20250512	093900	8979210	5600	5600	5600	5600	0
671	20250512	093800	8979210	5600	5600	5600	5600	0
672	20250512	093700	8979210	5600	5600	5600	5600	93
673	20250512	093600	8458410	5600	5600	5600	5600	14
674	20250512	093500	8380010	5600	5600	5600	5600	0
675	20250512	093400	8380010	5600	5600	5600	5600	0
676	20250512	093300	8380010	5600	5600	5600	5600	0
677	20250512	093200	8380010	5600	5600	5600	5600	0
678	20250512	093100	8380010	5600	5600	5600	5600	0
679	20250512	093000	8380010	5600	5600	5600	5600	0
680	20250512	092900	8380010	5600	5600	5600	5600	0
681	20250512	092800	8380010	5600	5600	5600	5600	0
682	20250512	092700	8380010	5600	5600	5600	5600	0
683	20250512	092600	8380010	5600	5600	5600	5600	91
684	20250512	092500	7870410	5570	5570	5570	5570	0
685	20250512	092400	7870410	5570	5570	5570	5570	1411
686	20250512	092300	11140	5570	5570	5570	5570	0
687	20250512	092200	11140	5570	5570	5570	5570	0
688	20250512	092100	11140	5570	5570	5570	5570	0
689	20250512	092000	11140	5570	5570	5570	5570	0
690	20250512	091900	11140	5570	5570	5570	5570	0
691	20250512	091800	11140	5570	5570	5570	5570	0
692	20250512	091700	11140	5570	5570	5570	5570	0
693	20250512	091600	11140	5570	5570	5570	5570	0
694	20250512	091500	11140	5570	5570	5570	5570	0
695	20250512	091400	11140	5570	5570	5570	5570	0
696	20250512	091300	11140	5570	5570	5570	5570	0
697	20250512	091200	11140	5570	5570	5570	5570	0
698	20250512	091100	11140	5570	5570	5570	5570	0
699	20250512	091000	11140	5570	5570	5570	5570	0
700	20250512	090900	11140	5570	5570	5570	5570	1
701	20250512	090800	5570	5570	5570	5570	5570	0
702	20250512	090700	5570	5570	5570	5570	5570	0
703	20250512	090600	5570	5570	5570	5570	5570	0
704	20250512	090500	5570	5570	5570	5570	5570	0
705	20250512	090400	5570	5570	5570	5570	5570	0
706	20250512	090300	5570	5570	5570	5570	5570	0
707	20250512	090200	5570	5570	5570	5570	5570	0
708	20250512	090100	5570	5570	5570	5570	5570	0
709	20250512	090000	5570	5570	5570	5570	5570	1