KissMeData/044990/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191100	607031855	16850	16850	16850	16850	680
3	20250514	191000	607031855	16850	16850	16850	16850	0
4	20250514	190900	607031855	16850	16850	16850	16850	0
5	20250514	190800	607031855	16850	16850	16850	16850	0
6	20250514	190700	607031855	16850	16850	16850	16850	0
7	20250514	190600	607031855	16850	16850	16850	16850	0
8	20250514	190500	607031855	16850	16850	16850	16850	0
9	20250514	190400	607031855	16850	16850	16850	16850	0
10	20250514	190300	607031855	16850	16850	16850	16850	0
11	20250514	190200	607031855	16850	16850	16850	16850	0
12	20250514	190100	607031855	16850	16850	16850	16850	0
13	20250514	190000	607031855	16850	16850	16850	16850	0
14	20250514	185900	607031855	16850	16850	16850	16850	0
15	20250514	185800	607031855	16850	16850	16850	16850	0
16	20250514	185700	607031855	16850	16850	16850	16850	0
17	20250514	185600	607031855	16850	16850	16850	16850	0
18	20250514	185500	607031855	16850	16850	16850	16850	0
19	20250514	185400	607031855	16850	16850	16850	16850	0
20	20250514	185300	607031855	16850	16850	16850	16850	0
21	20250514	185200	607031855	16850	16850	16850	16850	0
22	20250514	185100	607031855	16850	16850	16850	16850	0
23	20250514	185000	607031855	16850	16850	16850	16850	0
24	20250514	184900	607031855	16850	16850	16850	16850	0
25	20250514	184800	607031855	16850	16850	16850	16850	0
26	20250514	184700	607031855	16850	16850	16850	16850	0
27	20250514	184600	607031855	16850	16850	16850	16850	0
28	20250514	184500	607031855	16850	16850	16850	16850	0
29	20250514	184400	607031855	16850	16850	16850	16850	0
30	20250514	184300	607031855	16850	16850	16850	16850	0
31	20250514	184200	607031855	16850	16850	16850	16850	0
32	20250514	184100	607031855	16850	16850	16850	16850	680
33	20250514	184000	607031855	16850	16850	16850	16850	0
34	20250514	183900	607031855	16850	16850	16850	16850	0
35	20250514	183800	607031855	16850	16850	16850	16850	0
36	20250514	183700	607031855	16850	16850	16850	16850	0
37	20250514	183600	607031855	16850	16850	16850	16850	0
38	20250514	183500	607031855	16850	16850	16850	16850	0
39	20250514	183400	607031855	16850	16850	16850	16850	0
40	20250514	183300	607031855	16850	16850	16850	16850	0
41	20250514	183200	607031855	16850	16850	16850	16850	0
42	20250514	183100	607031855	16850	16850	16850	16850	0
43	20250514	183000	607031855	16850	16850	16850	16850	0
44	20250514	182900	607031855	16850	16850	16850	16850	0
45	20250514	182800	607031855	16850	16850	16850	16850	0
46	20250514	182700	607031855	16850	16850	16850	16850	0
47	20250514	182600	607031855	16850	16850	16850	16850	0
48	20250514	182500	607031855	16850	16850	16850	16850	0
49	20250514	182400	607031855	16850	16850	16850	16850	0
50	20250514	182300	607031855	16850	16850	16850	16850	0
51	20250514	182200	607031855	16850	16850	16850	16850	0
52	20250514	182100	607031855	16850	16850	16850	16850	0
53	20250514	182000	607031855	16850	16850	16850	16850	0
54	20250514	181900	607031855	16850	16850	16850	16850	0
55	20250514	181800	607031855	16850	16850	16850	16850	0
56	20250514	181700	607031855	16850	16850	16850	16850	0
57	20250514	181600	607031855	16850	16850	16850	16850	0
58	20250514	181500	607031855	16850	16850	16850	16850	0
59	20250514	181400	607031855	16850	16850	16850	16850	0
60	20250514	181300	607031855	16850	16850	16850	16850	0
61	20250514	181200	607031855	16850	16850	16850	16850	0
62	20250514	181100	607031855	16850	16850	16850	16850	680
63	20250514	181000	607031855	16850	16850	16850	16850	0
64	20250514	180900	607031855	16850	16850	16850	16850	0
65	20250514	180800	607031855	16850	16850	16850	16850	0
66	20250514	180700	607031855	16850	16850	16850	16850	0
67	20250514	180600	607031855	16850	16850	16850	16850	0
68	20250514	180500	607031855	16850	16850	16850	16850	0
69	20250514	180400	607031855	16850	16850	16850	16850	0
70	20250514	180300	607031855	16850	16850	16850	16850	0
71	20250514	180200	607031855	16850	16850	16850	16850	0
72	20250514	180100	607031855	16850	16850	16850	16850	0
73	20250514	180000	607031855	16850	16850	16850	16850	0
74	20250514	175900	607031855	16850	16850	16850	16850	0
75	20250514	175800	607031855	16850	16850	16850	16850	0
76	20250514	175700	607031855	16850	16850	16850	16850	0
77	20250514	175600	607031855	16850	16850	16850	16850	0
78	20250514	175500	607031855	16850	16850	16850	16850	0
79	20250514	175400	607031855	16850	16850	16850	16850	0
80	20250514	175300	607031855	16850	16850	16850	16850	0
81	20250514	175200	607031855	16850	16850	16850	16850	0
82	20250514	175100	607031855	16850	16850	16850	16850	0
83	20250514	175000	607031855	16850	16850	16850	16850	0
84	20250514	174900	607031855	16850	16850	16850	16850	0
85	20250514	174800	607031855	16850	16850	16850	16850	0
86	20250514	174700	607031855	16850	16850	16850	16850	0
87	20250514	174600	607031855	16850	16850	16850	16850	0
88	20250514	174500	607031855	16850	16850	16850	16850	0
89	20250514	174400	607031855	16850	16850	16850	16850	0
90	20250514	174300	607031855	16850	16850	16850	16850	0
91	20250514	174200	607031855	16850	16850	16850	16850	0
92	20250514	174100	607031855	16850	16850	16850	16850	680
93	20250514	174000	607031855	16850	16850	16850	16850	0
94	20250514	173900	607031855	16850	16850	16850	16850	0
95	20250514	173800	607031855	16850	16850	16850	16850	0
96	20250514	173700	607031855	16850	16850	16850	16850	0
97	20250514	173600	607031855	16850	16850	16850	16850	0
98	20250514	173500	607031855	16850	16850	16850	16850	0
99	20250514	173400	607031855	16850	16850	16850	16850	0
100	20250514	173300	607031855	16850	16850	16850	16850	0
101	20250514	173200	607031855	16850	16850	16850	16850	0
102	20250514	173100	607031855	16850	16850	16850	16850	0
103	20250514	173000	607031855	16850	16850	16850	16850	0
104	20250514	172900	607031855	16850	16850	16850	16850	0
105	20250514	172800	607031855	16850	16850	16850	16850	0
106	20250514	172700	607031855	16850	16850	16850	16850	0
107	20250514	172600	607031855	16850	16850	16850	16850	0
108	20250514	172500	607031855	16850	16850	16850	16850	0
109	20250514	172400	607031855	16850	16850	16850	16850	0
110	20250514	172300	607031855	16850	16850	16850	16850	0
111	20250514	172200	607031855	16850	16850	16850	16850	0
112	20250514	172100	607031855	16850	16850	16850	16850	0
113	20250514	172000	607031855	16850	16850	16850	16850	0
114	20250514	171900	607031855	16850	16850	16850	16850	0
115	20250514	171800	607031855	16850	16850	16850	16850	0
116	20250514	171700	607031855	16850	16850	16850	16850	0
117	20250514	171600	607031855	16850	16850	16850	16850	0
118	20250514	171500	607031855	16850	16850	16850	16850	0
119	20250514	171400	607031855	16850	16850	16850	16850	0
120	20250514	171300	607031855	16850	16850	16850	16850	0
121	20250514	171200	607031855	16850	16850	16850	16850	0
122	20250514	171100	607031855	16850	16850	16850	16850	680
123	20250514	171000	607031855	16850	16850	16850	16850	0
124	20250514	170900	607031855	16850	16850	16850	16850	0
125	20250514	170800	607031855	16850	16850	16850	16850	0
126	20250514	170700	607031855	16850	16850	16850	16850	0
127	20250514	170600	607031855	16850	16850	16850	16850	0
128	20250514	170500	607031855	16850	16850	16850	16850	0
129	20250514	170400	607031855	16850	16850	16850	16850	0
130	20250514	170300	607031855	16850	16850	16850	16850	0
131	20250514	170200	607031855	16850	16850	16850	16850	0
132	20250514	170100	607031855	16850	16850	16850	16850	0
133	20250514	170000	607031855	16850	16850	16850	16850	0
134	20250514	165900	607031855	16850	16850	16850	16850	0
135	20250514	165800	607031855	16850	16850	16850	16850	0
136	20250514	165700	607031855	16850	16850	16850	16850	0
137	20250514	165600	607031855	16850	16850	16850	16850	0
138	20250514	165500	607031855	16850	16850	16850	16850	0
139	20250514	165400	607031855	16850	16850	16850	16850	0
140	20250514	165300	607031855	16850	16850	16850	16850	0
141	20250514	165200	607031855	16850	16850	16850	16850	0
142	20250514	165100	607031855	16850	16850	16850	16850	0
143	20250514	165000	607031855	16850	16850	16850	16850	0
144	20250514	164900	607031855	16850	16850	16850	16850	0
145	20250514	164800	607031855	16850	16850	16850	16850	0
146	20250514	164700	607031855	16850	16850	16850	16850	0
147	20250514	164600	607031855	16850	16850	16850	16850	0
148	20250514	164500	607031855	16850	16850	16850	16850	0
149	20250514	164400	607031855	16850	16850	16850	16850	0
150	20250514	164300	607031855	16850	16850	16850	16850	0
151	20250514	164200	607031855	16850	16850	16850	16850	0
152	20250514	164100	607031855	16850	16850	16850	16850	680
153	20250514	164000	607031855	16850	16850	16850	16850	0
154	20250514	163900	607031855	16850	16850	16850	16850	0
155	20250514	163800	607031855	16850	16850	16850	16850	0
156	20250514	163700	607031855	16850	16850	16850	16850	0
157	20250514	163600	607031855	16850	16850	16850	16850	0
158	20250514	163500	607031855	16850	16850	16850	16850	0
159	20250514	163400	607031855	16850	16850	16850	16850	0
160	20250514	163300	607031855	16850	16850	16850	16850	0
161	20250514	163200	607031855	16850	16850	16850	16850	0
162	20250514	163100	607031855	16850	16850	16850	16850	0
163	20250514	163000	607031855	16850	16850	16850	16850	0
164	20250514	162900	607031855	16850	16850	16850	16850	0
165	20250514	162800	607031855	16850	16850	16850	16850	0
166	20250514	162700	607031855	16850	16850	16850	16850	0
167	20250514	162600	607031855	16850	16850	16850	16850	0
168	20250514	162500	607031855	16850	16850	16850	16850	0
169	20250514	162400	607031855	16850	16850	16850	16850	0
170	20250514	162300	607031855	16850	16850	16850	16850	0
171	20250514	162200	607031855	16850	16850	16850	16850	0
172	20250514	162100	607031855	16850	16850	16850	16850	0
173	20250514	162000	607031855	16850	16850	16850	16850	0
174	20250514	161900	607031855	16850	16850	16850	16850	0
175	20250514	161800	607031855	16850	16850	16850	16850	0
176	20250514	161700	607031855	16850	16850	16850	16850	0
177	20250514	161600	607031855	16850	16850	16850	16850	0
178	20250514	161500	607031855	16850	16850	16850	16850	0
179	20250514	161400	607031855	16850	16850	16850	16850	0
180	20250514	161300	607031855	16850	16850	16850	16850	0
181	20250514	161200	607031855	16850	16850	16850	16850	0
182	20250514	161100	607031855	16850	16850	16850	16850	680
183	20250514	161000	607031855	16850	16850	16850	16850	0
184	20250514	160900	607031855	16850	16850	16850	16850	0
185	20250514	160800	607031855	16850	16850	16850	16850	0
186	20250514	160700	607031855	16850	16850	16850	16850	0
187	20250514	160600	607031855	16850	16850	16850	16850	0
188	20250514	160500	607031855	16850	16850	16850	16850	0
189	20250514	160400	607031855	16850	16850	16850	16850	0
190	20250514	160300	607031855	16850	16850	16850	16850	0
191	20250514	160200	607031855	16850	16850	16850	16850	0
192	20250514	160100	607031855	16850	16850	16850	16850	0
193	20250514	160000	607031855	16850	16850	16850	16850	0
194	20250514	155900	607031855	16850	16850	16850	16850	0
195	20250514	155800	607031855	16850	16850	16850	16850	0
196	20250514	155700	607031855	16850	16850	16850	16850	0
197	20250514	155600	607031855	16850	16850	16850	16850	0
198	20250514	155500	607031855	16850	16850	16850	16850	0
199	20250514	155400	607031855	16850	16850	16850	16850	0
200	20250514	155300	607031855	16850	16850	16850	16850	0
201	20250514	155200	607031855	16850	16850	16850	16850	0
202	20250514	155100	607031855	16850	16850	16850	16850	0
203	20250514	155000	607031855	16850	16850	16850	16850	0
204	20250514	154900	607031855	16850	16850	16850	16850	0
205	20250514	154800	607031855	16850	16850	16850	16850	0
206	20250514	154700	607031855	16850	16850	16850	16850	0
207	20250514	154600	607031855	16850	16850	16850	16850	0
208	20250514	154500	607031855	16850	16850	16850	16850	0
209	20250514	154400	607031855	16850	16850	16850	16850	0
210	20250514	154300	607031855	16850	16850	16850	16850	0
211	20250514	154200	607031855	16850	16850	16850	16850	0
212	20250514	154100	607031855	16850	16850	16850	16850	680
213	20250514	154000	607031855	16850	16850	16850	16850	0
214	20250514	153900	607031855	16850	16850	16850	16850	0
215	20250514	153800	607031855	16850	16850	16850	16850	0
216	20250514	153700	607031855	16850	16850	16850	16850	0
217	20250514	153600	607031855	16850	16850	16850	16850	0
218	20250514	153500	607031855	16850	16850	16850	16850	0
219	20250514	153400	607031855	16850	16850	16850	16850	0
220	20250514	153300	607031855	16850	16850	16850	16850	0
221	20250514	153200	607031855	16850	16850	16850	16850	0
222	20250514	153100	607031855	16850	16850	16850	16850	0
223	20250514	153000	607031855	16850	16850	16850	16850	680
224	20250514	152900	595573855	16840	16840	16840	16840	0
225	20250514	152800	595573855	16840	16840	16840	16840	0
226	20250514	152700	595573855	16840	16840	16840	16840	0
227	20250514	152600	595573855	16840	16840	16840	16840	0
228	20250514	152500	595573855	16840	16840	16840	16840	0
229	20250514	152400	595573855	16840	16840	16840	16840	0
230	20250514	152300	595573855	16840	16840	16840	16840	0
231	20250514	152200	595573855	16840	16840	16840	16840	0
232	20250514	152100	595573855	16840	16840	16840	16840	0
233	20250514	152000	595573855	16840	16840	16840	16840	0
234	20250514	151900	595573855	16840	16850	16920	16840	885
235	20250514	151800	580662345	16850	16850	16850	16850	0
236	20250514	151700	580662345	16850	16860	16910	16850	87
237	20250514	151600	579194755	16850	16910	16910	16850	122
238	20250514	151500	577135555	16850	16910	16910	16850	20
239	20250514	151400	576798495	16840	16910	16910	16840	91
240	20250514	151300	575262425	16870	16910	16910	16870	71
241	20250514	151200	574063415	16910	16900	16910	16840	47
242	20250514	151100	573270815	16900	16900	16910	16890	74
243	20250514	151000	572019965	16900	16880	16910	16880	155
244	20250514	150900	569402015	16910	16870	16910	16870	25
245	20250514	150800	568979305	16910	16910	16910	16910	57
246	20250514	150700	568015435	16910	16910	16910	16850	130
247	20250514	150600	565819155	16870	16860	16870	16860	67
248	20250514	150500	564689405	16870	16870	16870	16870	24
249	20250514	150400	564284525	16870	16880	16880	16860	70
250	20250514	150300	563103495	16880	16880	16880	16880	20
251	20250514	150200	562765895	16870	16860	16870	16860	90
252	20250514	150100	561248095	16940	16850	16940	16850	48
253	20250514	150000	560438375	16850	16850	16850	16850	70
254	20250514	145900	559258875	16870	16960	16960	16870	137
255	20250514	145800	556947055	16870	17040	17040	16750	5899
256	20250514	145700	457832985	17040	17040	17040	17040	0
257	20250514	145600	457832985	17040	17040	17040	17040	0
258	20250514	145500	457832985	17040	17040	17040	17040	0
259	20250514	145400	457832985	17040	17040	17040	17040	1
260	20250514	145300	457815945	17140	17140	17140	17140	0
261	20250514	145200	457815945	17140	17120	17140	17090	276
262	20250514	145100	453089595	17130	17130	17130	17130	0
263	20250514	145000	453089595	17130	17070	17130	17070	196
264	20250514	144900	449738495	17070	17070	17070	17070	1
265	20250514	144800	449721425	17050	17050	17050	17050	0
266	20250514	144700	449721425	17050	17050	17050	17050	0
267	20250514	144600	449721425	17050	17050	17050	17050	1
268	20250514	144500	449704375	17080	17090	17090	17080	89
269	20250514	144400	448184205	17100	17100	17100	17100	0
270	20250514	144300	448184205	17100	17100	17100	17100	0
271	20250514	144200	448184205	17100	17100	17100	17100	60
272	20250514	144100	447158205	17110	17110	17110	17110	0
273	20250514	144000	447158205	17110	17110	17110	17110	59
274	20250514	143900	446148715	17120	17120	17120	17120	0
275	20250514	143800	446148715	17120	17120	17120	17120	0
276	20250514	143700	446148715	17120	17050	17120	17050	736
277	20250514	143600	433576265	17040	17040	17040	17040	0
278	20250514	143500	433576265	17040	17040	17040	17040	0
279	20250514	143400	433576265	17040	17050	17050	17040	236
280	20250514	143300	429553565	17060	17060	17060	17060	22
281	20250514	143200	429178245	17050	17050	17050	17050	19
282	20250514	143100	428854295	17050	17050	17050	17050	0
283	20250514	143000	428854295	17050	17050	17050	17050	22
284	20250514	142900	428479195	17050	17050	17050	17050	0
285	20250514	142800	428479195	17050	17050	17050	17050	0
286	20250514	142700	428479195	17050	17050	17050	17050	0
287	20250514	142600	428479195	17050	17050	17050	17050	38
288	20250514	142500	427831295	17060	17060	17060	17060	0
289	20250514	142400	427831295	17060	17060	17060	17060	0
290	20250514	142300	427831295	17060	17060	17060	17060	6
291	20250514	142200	427728935	17040	17050	17050	17040	49
292	20250514	142100	426893905	17040	17040	17040	17040	0
293	20250514	142000	426893905	17040	17040	17040	17040	24
294	20250514	141900	426484945	17040	17040	17040	17040	0
295	20250514	141800	426484945	17040	17040	17040	17040	20
296	20250514	141700	426144145	17040	17040	17040	17040	0
297	20250514	141600	426144145	17040	17040	17040	17040	124
298	20250514	141500	424031185	17040	17040	17040	17040	0
299	20250514	141400	424031185	17040	17040	17040	17040	0
300	20250514	141300	424031185	17040	17050	17050	17040	60
301	20250514	141200	423008385	17050	17050	17050	17050	0
302	20250514	141100	423008385	17050	17050	17050	17050	0
303	20250514	141000	423008385	17050	17050	17050	17050	0
304	20250514	140900	423008385	17050	17050	17050	17050	0
305	20250514	140800	423008385	17050	17050	17050	17050	229
306	20250514	140700	419103935	17040	17040	17040	17040	0
307	20250514	140600	419103935	17040	17040	17040	17040	133
308	20250514	140500	416837615	17030	17030	17030	17030	0
309	20250514	140400	416837615	17030	17030	17030	17030	0
310	20250514	140300	416837615	17030	17030	17030	17030	0
311	20250514	140200	416837615	17030	17030	17030	17030	0
312	20250514	140100	416837615	17030	17090	17090	17000	1821
313	20250514	140000	385832185	17100	17100	17100	17100	1
314	20250514	135900	385815085	17090	17090	17090	17090	22
315	20250514	135800	385439105	17090	17090	17090	17090	0
316	20250514	135700	385439105	17090	17090	17090	17090	24
317	20250514	135600	385028945	17100	17100	17100	17100	0
318	20250514	135500	385028945	17100	17100	17100	17100	0
319	20250514	135400	385028945	17100	17100	17100	17100	163
320	20250514	135300	382241645	17100	17100	17100	17100	0
321	20250514	135200	382241645	17100	17100	17100	17100	22
322	20250514	135100	381865445	17100	17100	17100	17100	0
323	20250514	135000	381865445	17100	17100	17100	17100	22
324	20250514	134900	381489245	17100	17100	17100	17100	0
325	20250514	134800	381489245	17100	17100	17100	17100	23
326	20250514	134700	381095945	17110	17110	17110	17110	0
327	20250514	134600	381095945	17110	17110	17110	17110	0
328	20250514	134500	381095945	17110	17110	17110	17110	106
329	20250514	134400	379282285	17110	17110	17110	17110	0
330	20250514	134300	379282285	17110	17110	17110	17110	22
331	20250514	134200	378905865	17110	17120	17120	17110	459
332	20250514	134100	371049095	17120	17120	17120	17120	22
333	20250514	134000	370672455	17130	17130	17130	17130	0
334	20250514	133900	370672455	17130	17130	17130	17130	77
335	20250514	133800	369353445	17130	17130	17130	17130	23
336	20250514	133700	368959455	17130	17130	17130	17130	0
337	20250514	133600	368959455	17130	17130	17130	17130	21
338	20250514	133500	368599725	17130	17130	17130	17130	0
339	20250514	133400	368599725	17130	17130	17130	17130	24
340	20250514	133300	368188605	17130	17130	17130	17130	0
341	20250514	133200	368188605	17130	17130	17130	17130	0
342	20250514	133100	368188605	17130	17130	17130	17130	20
343	20250514	133000	367846005	17130	17130	17130	17130	0
344	20250514	132900	367846005	17130	17110	17140	17110	268
345	20250514	132800	363255115	17090	17090	17090	17090	0
346	20250514	132700	363255115	17090	17090	17090	17090	0
347	20250514	132600	363255115	17090	17075	17090	17075	140
348	20250514	132500	360863700	17070	17070	17070	17070	0
349	20250514	132400	360863700	17070	17070	17070	17070	21
350	20250514	132300	360505230	17070	17070	17070	17070	0
351	20250514	132200	360505230	17070	17070	17070	17070	0
352	20250514	132100	360505230	17070	17080	17080	17070	100
353	20250514	132000	358797540	17080	17090	17090	17080	683
354	20250514	131900	347127730	17090	17090	17090	17090	1
355	20250514	131800	347110640	17090	17090	17090	17090	0
356	20250514	131700	347110640	17090	17090	17090	17090	20
357	20250514	131600	346768840	17090	17090	17090	17090	0
358	20250514	131500	346768840	17090	17090	17090	17090	23
359	20250514	131400	346375770	17090	17090	17090	17090	0
360	20250514	131300	346375770	17090	17100	17100	17090	318
361	20250514	131200	340939370	17100	17100	17100	17100	1
362	20250514	131100	340922270	17100	17100	17100	17100	100
363	20250514	131000	339212270	17100	17100	17100	17100	24
364	20250514	130900	338801870	17110	17110	17110	17110	0
365	20250514	130800	338801870	17110	17110	17110	17110	0
366	20250514	130700	338801870	17110	17110	17110	17110	0
367	20250514	130600	338801870	17110	17110	17110	17110	0
368	20250514	130500	338801870	17110	17110	17110	17110	30
369	20250514	130400	338288570	17110	17110	17110	17110	0
370	20250514	130300	338288570	17110	17100	17110	17100	46
371	20250514	130200	337501730	17100	17100	17100	17100	0
372	20250514	130100	337501730	17100	17100	17100	17100	22
373	20250514	130000	337125530	17100	17100	17100	17100	1
374	20250514	125900	337108430	17100	17100	17100	17100	21
375	20250514	125800	336749330	17100	17100	17100	17100	0
376	20250514	125700	336749330	17100	17100	17100	17100	1
377	20250514	125600	336732230	17100	17100	17100	17100	24
378	20250514	125500	336321830	17100	17100	17100	17100	0
379	20250514	125400	336321830	17100	17100	17100	17100	20
380	20250514	125300	335979830	17100	17100	17100	17100	0
381	20250514	125200	335979830	17100	17100	17100	17100	22
382	20250514	125100	335603630	17110	17110	17110	17110	4
383	20250514	125000	335535190	17100	17100	17100	17100	0
384	20250514	124900	335535190	17100	17100	17100	17100	23
385	20250514	124800	335141890	17100	17100	17100	17100	0
386	20250514	124700	335141890	17100	17100	17100	17100	0
387	20250514	124600	335141890	17100	17100	17100	17100	0
388	20250514	124500	335141890	17100	17100	17100	17100	0
389	20250514	124400	335141890	17100	17080	17100	17080	219
390	20250514	124300	331397690	17080	17080	17080	17080	8
391	20250514	124200	331261050	17070	17070	17070	17070	24
392	20250514	124100	330851370	17070	17070	17070	17070	0
393	20250514	124000	330851370	17070	17080	17080	17070	399
394	20250514	123900	324040150	17080	17080	17080	17080	0
395	20250514	123800	324040150	17080	17080	17080	17080	57
396	20250514	123700	323066590	17080	17080	17080	17080	2
397	20250514	123600	323032430	17080	17080	17080	17080	0
398	20250514	123500	323032430	17080	17080	17080	17080	12
399	20250514	123400	322827470	17070	17070	17070	17070	1
400	20250514	123300	322810400	17070	17070	17070	17070	0
401	20250514	123200	322810400	17070	17070	17070	17070	0
402	20250514	123100	322810400	17070	17080	17080	17070	76
403	20250514	123000	321512550	17070	17070	17070	17070	0
404	20250514	122900	321512550	17070	17070	17070	17070	0
405	20250514	122800	321512550	17070	17070	17070	17070	24
406	20250514	122700	321102870	17070	17070	17070	17070	0
407	20250514	122600	321102870	17070	17070	17070	17070	0
408	20250514	122500	321102870	17070	17080	17080	17070	501
409	20250514	122400	312547380	17080	17080	17080	17080	1
410	20250514	122300	312530300	17080	17080	17080	17080	0
411	20250514	122200	312530300	17080	17070	17080	17070	71
412	20250514	122100	311317630	17070	17070	17070	17070	20
413	20250514	122000	310976230	17070	17070	17070	17070	0
414	20250514	121900	310976230	17070	17070	17070	17070	38
415	20250514	121800	310327570	17070	17070	17070	17070	0
416	20250514	121700	310327570	17070	17070	17070	17070	21
417	20250514	121600	309969100	17080	17080	17080	17080	0
418	20250514	121500	309969100	17080	17080	17080	17080	0
419	20250514	121400	309969100	17080	17080	17080	17080	0
420	20250514	121300	309969100	17080	17080	17080	17080	0
421	20250514	121200	309969100	17080	17080	17080	17080	71
422	20250514	121100	308756420	17090	17090	17090	17090	0
423	20250514	121000	308756420	17090	17090	17090	17090	0
424	20250514	120900	308756420	17090	17110	17110	17090	569
425	20250514	120800	299023920	17110	17110	17110	17110	0
426	20250514	120700	299023920	17110	17110	17110	17110	20
427	20250514	120600	298681720	17110	17110	17110	17110	0
428	20250514	120500	298681720	17110	17120	17120	17110	24
429	20250514	120400	298271070	17120	17120	17120	17120	18
430	20250514	120300	297962910	17120	17120	17120	17120	0
431	20250514	120200	297962910	17120	17120	17120	17120	0
432	20250514	120100	297962910	17120	17120	17120	17120	354
433	20250514	120000	291902430	17120	17120	17120	17120	23
434	20250514	115900	291508670	17120	17120	17120	17120	0
435	20250514	115800	291508670	17120	17120	17120	17120	21
436	20250514	115700	291149150	17120	17120	17120	17120	0
437	20250514	115600	291149150	17120	17120	17120	17120	24
438	20250514	115500	290738270	17120	17120	17120	17120	0
439	20250514	115400	290738270	17120	17120	17120	17120	0
440	20250514	115300	290738270	17120	17140	17140	17120	476
441	20250514	115200	282580630	17130	17130	17130	17130	0
442	20250514	115100	282580630	17130	17130	17130	17130	0
443	20250514	115000	282580630	17130	17130	17130	17130	0
444	20250514	114900	282580630	17130	17130	17130	17130	0
445	20250514	114800	282580630	17130	17130	17130	17130	0
446	20250514	114700	282580630	17130	17130	17130	17130	0
447	20250514	114600	282580630	17130	17130	17130	17130	0
448	20250514	114500	282580630	17130	17130	17130	17130	0
449	20250514	114400	282580630	17130	17130	17130	17130	0
450	20250514	114300	282580630	17130	17130	17130	17130	0
451	20250514	114200	282580630	17130	17130	17130	17130	24
452	20250514	114100	282169510	17150	17150	17150	17150	0
453	20250514	114000	282169510	17150	17030	17150	17030	1462
454	20250514	113900	257208570	17010	17010	17010	17010	44
455	20250514	113800	256460130	17010	17010	17010	17010	0
456	20250514	113700	256460130	17010	17010	17010	17010	22
457	20250514	113600	256085910	17010	17010	17010	17010	0
458	20250514	113500	256085910	17010	17010	17010	17010	22
459	20250514	113400	255711690	17010	17010	17010	17010	0
460	20250514	113300	255711690	17010	17010	17010	17010	0
461	20250514	113200	255711690	17010	17010	17010	17010	0
462	20250514	113100	255711690	17010	17010	17010	17000	118
463	20250514	113000	253704520	17000	17000	17000	17000	19
464	20250514	112900	253381520	17000	17000	17000	17000	0
465	20250514	112800	253381520	17000	17000	17000	17000	23
466	20250514	112700	252990520	17000	17000	17000	17000	0
467	20250514	112600	252990520	17000	17000	17000	17000	0
468	20250514	112500	252990520	17000	17000	17000	17000	21
469	20250514	112400	252633520	17000	17000	17000	17000	0
470	20250514	112300	252633520	17000	17000	17000	17000	23
471	20250514	112200	252242520	17000	17000	17000	17000	0
472	20250514	112100	252242520	17000	17000	17000	17000	21
473	20250514	112000	251885520	17000	17000	17000	17000	0
474	20250514	111900	251885520	17000	17000	17000	17000	0
475	20250514	111800	251885520	17000	17000	17000	17000	0
476	20250514	111700	251885520	17000	17000	17000	17000	0
477	20250514	111600	251885520	17000	17000	17000	17000	1
478	20250514	111500	251868520	17000	17030	17030	17000	814
479	20250514	111400	238022870	17030	17030	17030	17030	23
480	20250514	111300	237631180	17030	17030	17030	17030	0
481	20250514	111200	237631180	17030	17030	17030	17030	0
482	20250514	111100	237631180	17030	17030	17030	17030	0
483	20250514	111000	237631180	17030	17030	17030	17030	0
484	20250514	110900	237631180	17030	17030	17030	17030	0
485	20250514	110800	237631180	17030	17030	17030	17030	0
486	20250514	110700	237631180	17030	17020	17030	17020	67
487	20250514	110600	236490370	17030	17030	17030	17030	0
488	20250514	110500	236490370	17030	17030	17030	17030	0
489	20250514	110400	236490370	17030	17030	17030	17030	21
490	20250514	110300	236132740	17030	17030	17030	17030	3
491	20250514	110200	236081650	17030	17030	17030	17030	0
492	20250514	110100	236081650	17030	17030	17030	17030	0
493	20250514	110000	236081650	17030	17030	17030	17030	0
494	20250514	105900	236081650	17030	17030	17030	17030	232
495	20250514	105800	232130690	17040	17030	17040	17030	69
496	20250514	105700	230954940	17030	17030	17030	17030	20
497	20250514	105600	230614340	17050	17050	17050	17050	0
498	20250514	105500	230614340	17050	17050	17050	17050	0
499	20250514	105400	230614340	17050	17050	17050	17050	5
500	20250514	105300	230529090	17050	17050	17050	17050	0
501	20250514	105200	230529090	17050	17030	17050	17030	32
502	20250514	105100	229983510	17050	17050	17050	17050	0
503	20250514	105000	229983510	17050	17040	17050	17040	327
504	20250514	104900	224411230	17040	17040	17040	17040	55
505	20250514	104800	223474030	17040	17040	17040	17040	0
506	20250514	104700	223474030	17040	17040	17040	17040	426
507	20250514	104600	216214990	17060	17060	17060	17060	0
508	20250514	104500	216214990	17060	17060	17060	17060	0
509	20250514	104400	216214990	17060	17060	17060	17060	0
510	20250514	104300	216214990	17060	17060	17060	17060	0
511	20250514	104200	216214990	17060	17060	17060	17060	0
512	20250514	104100	216214990	17060	17060	17060	17060	0
513	20250514	104000	216214990	17060	17060	17060	17060	0
514	20250514	103900	216214990	17060	17050	17060	17050	218
515	20250514	103800	212497390	17060	17060	17060	17060	0
516	20250514	103700	212497390	17060	17060	17060	17060	46
517	20250514	103600	211712630	17060	17080	17080	17060	259
518	20250514	103500	207290670	17080	17090	17090	17080	121
519	20250514	103400	205223780	17160	17180	17180	17160	168
520	20250514	103300	202340880	17180	17180	17180	17180	0
521	20250514	103200	202340880	17180	17180	17180	17180	0
522	20250514	103100	202340880	17180	17180	17180	17180	0
523	20250514	103000	202340880	17180	17180	17180	17180	0
524	20250514	102900	202340880	17180	17180	17180	17180	0
525	20250514	102800	202340880	17180	17180	17180	17180	53
526	20250514	102700	201430340	17200	17200	17200	17200	0
527	20250514	102600	201430340	17200	17250	17250	17200	1060
528	20250514	102500	183185340	17250	17250	17250	17250	21
529	20250514	102400	182823090	17250	17250	17250	17250	0
530	20250514	102300	182823090	17250	17250	17250	17250	4
531	20250514	102200	182754090	17250	17250	17250	17250	108
532	20250514	102100	180891090	17250	17250	17250	17250	0
533	20250514	102000	180891090	17250	17250	17250	17250	70
534	20250514	101900	179683590	17250	17250	17250	17250	200
535	20250514	101800	176233590	17250	17250	17250	17250	0
536	20250514	101700	176233590	17250	17250	17250	17250	0
537	20250514	101600	176233590	17250	17250	17250	17250	1
538	20250514	101500	176216340	17250	17250	17290	17250	284
539	20250514	101400	171317300	17300	17300	17300	17300	99
540	20250514	101300	169604600	17300	17300	17300	17300	0
541	20250514	101200	169604600	17300	17300	17300	17300	1
542	20250514	101100	169587300	17250	17260	17260	17250	109
543	20250514	101000	167706290	17300	17300	17300	17300	0
544	20250514	100900	167706290	17300	17300	17300	17300	0
545	20250514	100800	167706290	17300	17300	17300	17300	7
546	20250514	100700	167585190	17300	17260	17300	17260	255
547	20250514	100600	163179640	17260	17260	17270	17250	98
548	20250514	100500	161488300	17260	17260	17260	17260	5
549	20250514	100400	161402000	17210	17210	17260	17210	173
550	20250514	100300	158424620	17250	17210	17250	17210	2
551	20250514	100200	158390160	17200	17190	17200	17190	1131
552	20250514	100100	138937960	17090	17090	17150	17090	2240
553	20250514	100000	100536820	17090	17090	17090	17090	100
554	20250514	095900	98827820	17090	17090	17090	17090	21
555	20250514	095800	98468930	17100	17070	17100	17070	1383
556	20250514	095700	74824690	17050	17000	17070	17000	547
557	20250514	095600	65499910	17000	17000	17000	17000	252
558	20250514	095500	61215910	17010	17010	17010	17010	72
559	20250514	095400	59991190	17010	17010	17010	17010	0
560	20250514	095300	59991190	17010	17010	17010	17010	0
561	20250514	095200	59991190	17010	17020	17020	17010	140
562	20250514	095100	57609360	17040	17040	17040	17040	0
563	20250514	095000	57609360	17040	17040	17040	17040	59
564	20250514	094900	56604000	17020	17030	17030	17020	68
565	20250514	094800	55446380	17060	17060	17060	17060	137
566	20250514	094700	53109160	17070	17070	17070	17070	0
567	20250514	094600	53109160	17070	17040	17070	17040	386
568	20250514	094500	46526670	17030	17030	17030	17030	95
569	20250514	094400	44908820	17040	17040	17040	17040	0
570	20250514	094300	44908820	17040	17040	17040	17040	2
571	20250514	094200	44874740	17010	17010	17010	17010	0
572	20250514	094100	44874740	17010	17000	17010	17000	62
573	20250514	094000	43820730	17000	17000	17000	17000	0
574	20250514	093900	43820730	17000	16980	17000	16980	161
575	20250514	093800	41085110	16980	16980	16980	16980	0
576	20250514	093700	41085110	16980	16980	16980	16980	0
577	20250514	093600	41085110	16980	16970	16980	16970	187
578	20250514	093500	37910550	16980	16980	16980	16980	0
579	20250514	093400	37910550	16980	16980	16980	16980	8
580	20250514	093300	37774710	16960	16970	16970	16960	80
581	20250514	093200	36417890	16970	16970	16970	16970	0
582	20250514	093100	36417890	16970	16970	16970	16970	6
583	20250514	093000	36316070	16970	16970	16970	16970	93
584	20250514	092900	34737860	16980	16980	16980	16980	0
585	20250514	092800	34737860	16980	16980	16980	16980	36
586	20250514	092700	34126580	16970	16940	16970	16940	184
587	20250514	092600	31008230	16910	16900	16910	16900	152
588	20250514	092500	28438430	16890	16890	16890	16890	77
589	20250514	092400	27137900	16890	16890	16890	16890	0
590	20250514	092300	27137900	16890	16890	16890	16890	0
591	20250514	092200	27137900	16890	16885	16890	16885	10
592	20250514	092100	26969010	16880	16880	16880	16880	87
593	20250514	092000	25500450	16890	16880	16890	16880	42
594	20250514	091900	24791140	16800	16800	16800	16800	1
595	20250514	091800	24774340	16800	16870	16870	16800	182
596	20250514	091700	21710930	16880	16880	16880	16880	8
597	20250514	091600	21575890	16770	16770	16770	16770	113
598	20250514	091500	19680880	16770	16770	16770	16770	30
599	20250514	091400	19177780	16770	16830	16890	16770	156
600	20250514	091300	16551680	16890	16890	16890	16890	0
601	20250514	091200	16551680	16890	16890	16890	16890	94
602	20250514	091100	14964020	16900	16860	16900	16850	354
603	20250514	091000	8994000	16860	16850	16860	16850	333
604	20250514	090900	3381230	16800	16800	16800	16800	0
605	20250514	090800	3381230	16800	16800	16800	16800	0
606	20250514	090700	3381230	16800	16800	16800	16800	0
607	20250514	090600	3381230	16800	16800	16800	16800	47
608	20250514	090500	2591630	16800	16800	16800	16800	53
609	20250514	090400	1701230	16790	16790	16790	16790	64
610	20250514	090300	626670	16790	16790	16790	16790	13
611	20250514	090200	408400	16750	16750	16750	16750	0
612	20250514	090100	408400	16750	16750	16750	16750	0
613	20250514	090000	408400	16750	17070	17070	16750	24